You are browsing sample data. Buy download of full dataset or subscribe to API access with one of our member plans.
{ "sample": { "is_sample": "TRUE", "limit_total": 200 }, "api": { "title": "当日美国股市数据及上市公司信息 3", "desc": "美国股市数据及上市公司信息 数据集", "point": { "title": "Main", "desc": "Main access point of this API. " } }, "input": {}, "links": { "up": { "href": "https://songer.datasn.com/data/api/v1/u_e49e7f0fcb85c5451b03/stock_information_of_USA_3/main/" }, "home": { "href": "https://songer.datasn.com/data/api/v1/u_e49e7f0fcb85c5451b03/stock_information_of_USA_3/main/list/?app=html-json" }, "next": { "href": "https://songer.datasn.com/data/api/v1/u_e49e7f0fcb85c5451b03/stock_information_of_USA_3/main/list/2/?app=html-json" } }, "meta": { "query": { "page": 1, "limit": 20, "limit_total": 200, "time": 0.01196000000000000014488410471358292852528393268585205078125 }, "stats": { "raw_rows": 20, "rows": 20, "rows_total": 4050, "pages_total": 203 }, "struct": { "stem": { "0": "stock" }, "leaf": "stock.id", "leaf_stem": {}, "leaf_stem_leaf": null } }, "output": { "rows": { "1": { "stock.id": 1, "stock.ts": "2018-05-01 04:42:31", "stock.stock_number": "TQQQ", "stock.stock": "纳指3X做多-ProShares", "stock.description": "", "stock.description_1": "TQQQ,ProShares旗下的3倍做多纳斯达克100指数ETF,该ETF价格与纳斯达克100指数波动方向相同,波动幅度是纳斯达克100指数的3倍,即纳斯达克100指数上涨1%对应该ETF指数上涨约3%。", "stock.company_websit_1": "", "stock.company_websit": "http://www.etf.com/TQQQ", "stock.company_address": "", "stock.business": "", "stock.category_x_stock_id": { "1": { "category_x_stock.id": 1, "category.id": 1, "category.ts": "2018-04-26 04:14:01", "category.title": "ETF" }, "393": { "category_x_stock.id": 393, "category.id": 20, "category.ts": "2018-05-01 04:36:43", "category.title": "明星股" } }, "stock.day_transaction_id": { "1": { "day_transaction.id": 1, "day_transaction.ts": "2018-05-01 04:42:30", "day_transaction.today_open": 147.409999999999996589394868351519107818603515625, "day_transaction.last_close": 146.43000000000000682121026329696178436279296875, "day_transaction.high": 150.099999999999994315658113919198513031005859375, "day_transaction.low": 142.1299999999999954525264911353588104248046875, "day_transaction.high52week": 190.520000000000010231815394945442676544189453125, "day_transaction.low52week": 94.030000000000001136868377216160297393798828125, "day_transaction.volume": "659.88万", "day_transaction.amplitude": "5.44%", "day_transaction.turnover_rate": "27.10%", "day_transaction.market_capital": "35.66亿", "day_transaction.eps": "-", "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 117.7900000000000062527760746888816356658935546875, "day_transaction.moving_avg_200_day": 107.81000000000000227373675443232059478759765625, "day_transaction.total_shares": "2435.00万", "day_transaction.inst_own": "-", "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": "-", "day_transaction.number_of_empty_heads": "-" } } }, "2": { "stock.id": 2, "stock.ts": "2018-05-01 04:43:21", "stock.stock_number": "BRZU", "stock.stock": "巴西3X做多-Direxion", "stock.description": "", "stock.description_1": "BRZU,Direxion发行的巴西指数ETF,该ETF与MSCI Brazil 25/50指数波动方向相同,波动幅度是MSCI Brazil 25/50指数的三倍。举例,MSCI Brazil 25/50指数上涨1%,BRZU则上涨约3%。", "stock.company_websit_1": "", "stock.company_websit": "https://www.etf.com/BRZU", "stock.company_address": "", "stock.business": "", "stock.category_x_stock_id": { "2": { "category_x_stock.id": 2, "category.id": 1, "category.ts": "2018-04-26 04:14:01", "category.title": "ETF" } }, "stock.day_transaction_id": { "2": { "day_transaction.id": 2, "day_transaction.ts": "2018-05-01 04:43:21", "day_transaction.today_open": 44.4500000000000028421709430404007434844970703125, "day_transaction.last_close": 44.469999999999998863131622783839702606201171875, "day_transaction.high": 44.590000000000003410605131648480892181396484375, "day_transaction.low": 42.03999999999999914734871708787977695465087890625, "day_transaction.high52week": 65.25, "day_transaction.low52week": 20.379999999999999005240169935859739780426025390625, "day_transaction.volume": "34.51万", "day_transaction.amplitude": "5.67%", "day_transaction.turnover_rate": "10.48%", "day_transaction.market_capital": "1.56亿", "day_transaction.eps": "-", "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 47.7000000000000028421709430404007434844970703125, "day_transaction.moving_avg_200_day": 37.89999999999999857891452847979962825775146484375, "day_transaction.total_shares": "330.40万", "day_transaction.inst_own": "-", "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "0.30/0.67", "day_transaction.mrq": "-", "day_transaction.number_of_empty_heads": "-" } } }, "3": { "stock.id": 3, "stock.ts": "2018-05-01 04:43:38", "stock.stock_number": "LABU", "stock.stock": "生科3X做多-Direxion", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "", "stock.category_x_stock_id": { "3": { "category_x_stock.id": 3, "category.id": 1, "category.ts": "2018-04-26 04:14:01", "category.title": "ETF" }, "399": { "category_x_stock.id": 399, "category.id": 20, "category.ts": "2018-05-01 04:36:43", "category.title": "明星股" } }, "stock.day_transaction_id": { "3": { "day_transaction.id": 3, "day_transaction.ts": "2018-05-01 04:43:38", "day_transaction.today_open": 79.6299999999999954525264911353588104248046875, "day_transaction.last_close": 79.030000000000001136868377216160297393798828125, "day_transaction.high": 80.5499999999999971578290569595992565155029296875, "day_transaction.low": 74.650000000000005684341886080801486968994140625, "day_transaction.high52week": 116.5400000000000062527760746888816356658935546875, "day_transaction.low52week": 41.39999999999999857891452847979962825775146484375, "day_transaction.volume": "130.31万", "day_transaction.amplitude": "7.41%", "day_transaction.turnover_rate": "22.24%", "day_transaction.market_capital": "4.87亿", "day_transaction.eps": "-", "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 81.9500000000000028421709430404007434844970703125, "day_transaction.moving_avg_200_day": 81.7300000000000039790393202565610408782958984375, "day_transaction.total_shares": "596.20万", "day_transaction.inst_own": "-", "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": "-", "day_transaction.number_of_empty_heads": "-" } } }, "4": { "stock.id": 4, "stock.ts": "2018-05-01 04:43:58", "stock.stock_number": "EXIV", "stock.stock": "欧洲恐慌指数做空-VelocityShares", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "", "stock.category_x_stock_id": { "4": { "category_x_stock.id": 4, "category.id": 1, "category.ts": "2018-04-26 04:14:01", "category.title": "ETF" } }, "stock.day_transaction_id": { "4": { "day_transaction.id": 4, "day_transaction.ts": "2018-05-01 04:43:58", "day_transaction.today_open": 37.88000000000000255795384873636066913604736328125, "day_transaction.last_close": 38.0799999999999982946974341757595539093017578125, "day_transaction.high": 38.00999999999999801048033987171947956085205078125, "day_transaction.low": 37, "day_transaction.high52week": 61, "day_transaction.low52week": 24.64999999999999857891452847979962825775146484375, "day_transaction.volume": "3.53万", "day_transaction.amplitude": "2.63%", "day_transaction.turnover_rate": "-", "day_transaction.market_capital": "3808.00万", "day_transaction.eps": "-", "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 39.25999999999999801048033987171947956085205078125, "day_transaction.moving_avg_200_day": 32.8900000000000005684341886080801486968994140625, "day_transaction.total_shares": "-", "day_transaction.inst_own": "-", "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": "-", "day_transaction.number_of_empty_heads": "-" } } }, "5": { "stock.id": 5, "stock.ts": "2018-05-01 04:44:19", "stock.stock_number": "ERX", "stock.stock": "能源股3X多-Direxion", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "", "stock.category_x_stock_id": { "5": { "category_x_stock.id": 5, "category.id": 1, "category.ts": "2018-04-26 04:14:01", "category.title": "ETF" }, "409": { "category_x_stock.id": 409, "category.id": 20, "category.ts": "2018-05-01 04:36:43", "category.title": "明星股" } }, "stock.day_transaction_id": { "5": { "day_transaction.id": 5, "day_transaction.ts": "2018-05-01 04:44:19", "day_transaction.today_open": 35.28999999999999914734871708787977695465087890625, "day_transaction.last_close": 35.52000000000000312638803734444081783294677734375, "day_transaction.high": 36.7000000000000028421709430404007434844970703125, "day_transaction.low": 35.280000000000001136868377216160297393798828125, "day_transaction.high52week": 44.28999999999999914734871708787977695465087890625, "day_transaction.low52week": 21.370000000000000994759830064140260219573974609375, "day_transaction.volume": "181.62万", "day_transaction.amplitude": "4.00%", "day_transaction.turnover_rate": "13.55%", "day_transaction.market_capital": "4.74亿", "day_transaction.eps": "-", "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 28.78999999999999914734871708787977695465087890625, "day_transaction.moving_avg_200_day": 26.629999999999999005240169935859739780426025390625, "day_transaction.total_shares": "1350.00万", "day_transaction.inst_own": "-", "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "0.28/0.78", "day_transaction.mrq": "-", "day_transaction.number_of_empty_heads": "-" } } }, "6": { "stock.id": 6, "stock.ts": "2018-05-01 04:44:39", "stock.stock_number": "RUSL", "stock.stock": "俄罗斯3X做多-Direxion", "stock.description": "", "stock.description_1": "RUSL,Direxion发行的Russia指数ETF,该ETF与Market Vectors Russia指数波动方向相同,波动幅度是Market Vectors Russia指数的三倍。举例,Market Vectors Russia指数上涨1%,RUSL则上涨约3%。", "stock.company_websit_1": "", "stock.company_websit": "https://www.etf.com/RUSL", "stock.company_address": "", "stock.business": "", "stock.category_x_stock_id": { "6": { "category_x_stock.id": 6, "category.id": 1, "category.ts": "2018-04-26 04:14:01", "category.title": "ETF" }, "415": { "category_x_stock.id": 415, "category.id": 20, "category.ts": "2018-05-01 04:36:43", "category.title": "明星股" } }, "stock.day_transaction_id": { "6": { "day_transaction.id": 6, "day_transaction.ts": "2018-05-01 04:44:39", "day_transaction.today_open": 44.090000000000003410605131648480892181396484375, "day_transaction.last_close": 43.92999999999999971578290569595992565155029296875, "day_transaction.high": 44.2000000000000028421709430404007434844970703125, "day_transaction.low": 42.1700000000000017053025658242404460906982421875, "day_transaction.high52week": 73.3799999999999954525264911353588104248046875, "day_transaction.low52week": 29.059999999999998721023075631819665431976318359375, "day_transaction.volume": "54.90万", "day_transaction.amplitude": "4.60%", "day_transaction.turnover_rate": "14.41%", "day_transaction.market_capital": "1.68亿", "day_transaction.eps": "-", "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 50.89999999999999857891452847979962825775146484375, "day_transaction.moving_avg_200_day": 42.3599999999999994315658113919198513031005859375, "day_transaction.total_shares": "381.80万", "day_transaction.inst_own": "-", "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "1.21/2.75", "day_transaction.mrq": "-", "day_transaction.number_of_empty_heads": "-" } } }, "7": { "stock.id": 7, "stock.ts": "2018-05-01 04:44:55", "stock.stock_number": "QLD", "stock.stock": "纳指2X做多-ProShares", "stock.description": "", "stock.description_1": "QLD,ProShares旗下的2倍做多纳斯达克100指数ETF,该ETF价格与纳斯达克100指数波动方向相同,波动幅度是纳斯达克100指数的2倍,即纳斯达克100指数上涨1%对应该ETF指数上涨约2%。", "stock.company_websit_1": "", "stock.company_websit": "http://www.etf.com/QLD", "stock.company_address": "", "stock.business": "", "stock.category_x_stock_id": { "7": { "category_x_stock.id": 7, "category.id": 1, "category.ts": "2018-04-26 04:14:01", "category.title": "ETF" } }, "stock.day_transaction_id": { "7": { "day_transaction.id": 7, "day_transaction.ts": "2018-05-01 04:44:55", "day_transaction.today_open": 77.900000000000005684341886080801486968994140625, "day_transaction.last_close": 77.530000000000001136868377216160297393798828125, "day_transaction.high": 78.840000000000003410605131648480892181396484375, "day_transaction.low": 76.0400000000000062527760746888816356658935546875, "day_transaction.high52week": 91.4800000000000039790393202565610408782958984375, "day_transaction.low52week": 56.21000000000000085265128291212022304534912109375, "day_transaction.volume": "193.96万", "day_transaction.amplitude": "3.61%", "day_transaction.turnover_rate": "9.24%", "day_transaction.market_capital": "16.40亿", "day_transaction.eps": "-", "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 65.530000000000001136868377216160297393798828125, "day_transaction.moving_avg_200_day": 61.5499999999999971578290569595992565155029296875, "day_transaction.total_shares": "2115.00万", "day_transaction.inst_own": 15, "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "0.00/-", "day_transaction.mrq": "-", "day_transaction.number_of_empty_heads": "-" } } }, "8": { "stock.id": 8, "stock.ts": "2018-05-01 04:45:08", "stock.stock_number": "EDC", "stock.stock": "新兴市场3X多-Direxion", "stock.description": "", "stock.description_1": "EDC,Direxion发行的新兴市场指数做多ETF,该ETF与MSCI Emerging Markets指数波动方向相同,波动幅度是MSCI Emerging Markets指数的三倍。举例,MSCI Emerging Markets指数上涨1%,BRZU则上涨约3%。", "stock.company_websit_1": "", "stock.company_websit": "https://www.etf.com/EDC", "stock.company_address": "", "stock.business": "", "stock.category_x_stock_id": { "8": { "category_x_stock.id": 8, "category.id": 1, "category.ts": "2018-04-26 04:14:01", "category.title": "ETF" }, "4591": { "category_x_stock.id": 4591, "category.id": 20, "category.ts": "2018-05-01 04:36:43", "category.title": "明星股" } }, "stock.day_transaction_id": { "8": { "day_transaction.id": 8, "day_transaction.ts": "2018-05-01 04:45:08", "day_transaction.today_open": 119.5499999999999971578290569595992565155029296875, "day_transaction.last_close": 118.349999999999994315658113919198513031005859375, "day_transaction.high": 120.0499999999999971578290569595992565155029296875, "day_transaction.low": 115.7900000000000062527760746888816356658935546875, "day_transaction.high52week": 168.69999999999998863131622783839702606201171875, "day_transaction.low52week": 75.340000000000003410605131648480892181396484375, "day_transaction.volume": "14.16万", "day_transaction.amplitude": "3.59%", "day_transaction.turnover_rate": "5.00%", "day_transaction.market_capital": "3.35亿", "day_transaction.eps": "-", "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 111.900000000000005684341886080801486968994140625, "day_transaction.moving_avg_200_day": 95.93000000000000682121026329696178436279296875, "day_transaction.total_shares": "283.20万", "day_transaction.inst_own": "-", "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "0.79/0.67", "day_transaction.mrq": "-", "day_transaction.number_of_empty_heads": "-" } } }, "9": { "stock.id": 9, "stock.ts": "2018-05-01 04:45:25", "stock.stock_number": "BIB", "stock.stock": "生科2X做多-ProShares", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "", "stock.category_x_stock_id": { "9": { "category_x_stock.id": 9, "category.id": 1, "category.ts": "2018-04-26 04:14:01", "category.title": "ETF" }, "4651": { "category_x_stock.id": 4651, "category.id": 20, "category.ts": "2018-05-01 04:36:43", "category.title": "明星股" } }, "stock.day_transaction_id": { "9": { "day_transaction.id": 9, "day_transaction.ts": "2018-05-01 04:45:25", "day_transaction.today_open": 53.75, "day_transaction.last_close": 53.24000000000000198951966012828052043914794921875, "day_transaction.high": 53.75, "day_transaction.low": 51.1700000000000017053025658242404460906982421875, "day_transaction.high52week": 69.6200000000000045474735088646411895751953125, "day_transaction.low52week": 44.61999999999999744204615126363933086395263671875, "day_transaction.volume": "10.45万", "day_transaction.amplitude": "4.85%", "day_transaction.turnover_rate": "1.56%", "day_transaction.market_capital": "3.57亿", "day_transaction.eps": "-", "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 60.57000000000000028421709430404007434844970703125, "day_transaction.moving_avg_200_day": 54.43999999999999772626324556767940521240234375, "day_transaction.total_shares": "670.00万", "day_transaction.inst_own": "-", "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": "-", "day_transaction.number_of_empty_heads": "-" } } }, "10": { "stock.id": 10, "stock.ts": "2018-05-01 04:45:36", "stock.stock_number": "CURE", "stock.stock": "医疗业3X做多-Direxion", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "", "stock.category_x_stock_id": { "10": { "category_x_stock.id": 10, "category.id": 1, "category.ts": "2018-04-26 04:14:01", "category.title": "ETF" } }, "stock.day_transaction_id": { "10": { "day_transaction.id": 10, "day_transaction.ts": "2018-05-01 04:45:36", "day_transaction.today_open": 46.5, "day_transaction.last_close": 45.9500000000000028421709430404007434844970703125, "day_transaction.high": 46.5, "day_transaction.low": 43.8599999999999994315658113919198513031005859375, "day_transaction.high52week": 63.4500000000000028421709430404007434844970703125, "day_transaction.low52week": 34.340000000000003410605131648480892181396484375, "day_transaction.volume": "9.35万", "day_transaction.amplitude": "5.75%", "day_transaction.turnover_rate": "2.49%", "day_transaction.market_capital": "1.72亿", "day_transaction.eps": "-", "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 46.53999999999999914734871708787977695465087890625, "day_transaction.moving_avg_200_day": 41.50999999999999801048033987171947956085205078125, "day_transaction.total_shares": "375.00万", "day_transaction.inst_own": "-", "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "0.07/0.15", "day_transaction.mrq": "-", "day_transaction.number_of_empty_heads": "-" } } }, "11": { "stock.id": 11, "stock.ts": "2018-05-01 04:45:57", "stock.stock_number": "DRN", "stock.stock": "美国房地产3X多-Direxion", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "", "stock.category_x_stock_id": { "11": { "category_x_stock.id": 11, "category.id": 1, "category.ts": "2018-04-26 04:14:01", "category.title": "ETF" } }, "stock.day_transaction_id": { "11": { "day_transaction.id": 11, "day_transaction.ts": "2018-05-01 04:45:57", "day_transaction.today_open": 17.8599999999999994315658113919198513031005859375, "day_transaction.last_close": 17.730000000000000426325641456060111522674560546875, "day_transaction.high": 18, "day_transaction.low": 17.519999999999999573674358543939888477325439453125, "day_transaction.high52week": 24.730000000000000426325641456060111522674560546875, "day_transaction.low52week": 14.67999999999999971578290569595992565155029296875, "day_transaction.volume": "16.17万", "day_transaction.amplitude": "2.65%", "day_transaction.turnover_rate": "3.80%", "day_transaction.market_capital": "7712.55万", "day_transaction.eps": "-", "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 22.949999999999999289457264239899814128875732421875, "day_transaction.moving_avg_200_day": 22.370000000000000994759830064140260219573974609375, "day_transaction.total_shares": "425.00万", "day_transaction.inst_own": "-", "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "0.21/1.18", "day_transaction.mrq": "-", "day_transaction.number_of_empty_heads": "-" } } }, "12": { "stock.id": 12, "stock.ts": "2018-05-01 04:46:18", "stock.stock_number": "UPRO", "stock.stock": "标普500-3X多-ProShares", "stock.description": "", "stock.description_1": "UPRO,ProShares旗下的三倍做多标普500指数ETF,该ETF价格与标普500指数波动方向相同,波动幅度约为标普500指数的3倍,即标普500指数上涨1%对应该ETF指数上涨约3%。", "stock.company_websit_1": "", "stock.company_websit": "http://www.etf.com/UPRO", "stock.company_address": "", "stock.business": "", "stock.category_x_stock_id": { "12": { "category_x_stock.id": 12, "category.id": 1, "category.ts": "2018-04-26 04:14:01", "category.title": "ETF" }, "4606": { "category_x_stock.id": 4606, "category.id": 20, "category.ts": "2018-05-01 04:36:43", "category.title": "明星股" } }, "stock.day_transaction_id": { "12": { "day_transaction.id": 12, "day_transaction.ts": "2018-05-01 04:46:18", "day_transaction.today_open": 134.729999999999989768184605054557323455810546875, "day_transaction.last_close": 133.68000000000000682121026329696178436279296875, "day_transaction.high": 135.669999999999987494447850622236728668212890625, "day_transaction.low": 130.44999999999998863131622783839702606201171875, "day_transaction.high52week": 172.44999999999998863131622783839702606201171875, "day_transaction.low52week": 95.06000000000000227373675443232059478759765625, "day_transaction.volume": "183.80万", "day_transaction.amplitude": "3.82%", "day_transaction.turnover_rate": "15.62%", "day_transaction.market_capital": "14.44亿", "day_transaction.eps": "-", "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 119.030000000000001136868377216160297393798828125, "day_transaction.moving_avg_200_day": 108.43000000000000682121026329696178436279296875, "day_transaction.total_shares": "1180.00万", "day_transaction.inst_own": "-", "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "0.09/0.07", "day_transaction.mrq": "-", "day_transaction.number_of_empty_heads": "-" } } }, "13": { "stock.id": 13, "stock.ts": "2018-05-01 04:46:52", "stock.stock_number": "UDOW", "stock.stock": "道指3X做多-ProShares", "stock.description": "", "stock.description_1": "UDOW,ProShares旗下三倍做多道琼斯指数的ETF,该ETF价格与道琼斯指数波动方向相同,波动幅度约为道琼斯指数的3倍,即道琼斯指数上涨1%对应该ETF指数上涨约3%。", "stock.company_websit_1": "", "stock.company_websit": "http://www.etf.com/UDOW", "stock.company_address": "", "stock.business": "", "stock.category_x_stock_id": { "13": { "category_x_stock.id": 13, "category.id": 1, "category.ts": "2018-04-26 04:14:01", "category.title": "ETF" } }, "stock.day_transaction_id": { "13": { "day_transaction.id": 13, "day_transaction.ts": "2018-05-01 04:46:52", "day_transaction.today_open": 86.6200000000000045474735088646411895751953125, "day_transaction.last_close": 85.43999999999999772626324556767940521240234375, "day_transaction.high": 87.4500000000000028421709430404007434844970703125, "day_transaction.low": 83.9899999999999948840923025272786617279052734375, "day_transaction.high52week": 116.81999999999999317878973670303821563720703125, "day_transaction.low52week": 53.75, "day_transaction.volume": "87.64万", "day_transaction.amplitude": "4.01%", "day_transaction.turnover_rate": "12.63%", "day_transaction.market_capital": "5.94亿", "day_transaction.eps": "-", "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 73.2699999999999960209606797434389591217041015625, "day_transaction.moving_avg_200_day": 64.0100000000000051159076974727213382720947265625, "day_transaction.total_shares": "695.00万", "day_transaction.inst_own": "-", "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "0.24/0.28", "day_transaction.mrq": "-", "day_transaction.number_of_empty_heads": "-" } } }, "14": { "stock.id": 14, "stock.ts": "2018-05-01 04:47:16", "stock.stock_number": "RXL", "stock.stock": "医疗业2X做多-ProShares", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "", "stock.category_x_stock_id": { "14": { "category_x_stock.id": 14, "category.id": 1, "category.ts": "2018-04-26 04:14:01", "category.title": "ETF" } }, "stock.day_transaction_id": { "14": { "day_transaction.id": 14, "day_transaction.ts": "2018-05-01 04:47:16", "day_transaction.today_open": 88.900000000000005684341886080801486968994140625, "day_transaction.last_close": 88.3900000000000005684341886080801486968994140625, "day_transaction.high": 88.900000000000005684341886080801486968994140625, "day_transaction.low": 85.9200000000000017053025658242404460906982421875, "day_transaction.high52week": 107.4899999999999948840923025272786617279052734375, "day_transaction.low52week": 69.7999999999999971578290569595992565155029296875, "day_transaction.volume": 2185, "day_transaction.amplitude": "2.66%", "day_transaction.turnover_rate": "0.19%", "day_transaction.market_capital": "9280.95万", "day_transaction.eps": "-", "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 86.780000000000001136868377216160297393798828125, "day_transaction.moving_avg_200_day": 79.8799999999999954525264911353588104248046875, "day_transaction.total_shares": "117.50万", "day_transaction.inst_own": "-", "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "0.17/0.19", "day_transaction.mrq": "-", "day_transaction.number_of_empty_heads": "-" } } }, "15": { "stock.id": 15, "stock.ts": "2018-05-01 04:47:33", "stock.stock_number": "DIG", "stock.stock": "油气股2X做多-ProShares", "stock.description": "", "stock.description_1": "DIG,ProShares旗下的油气指数ETF。该ETF追踪标的为道琼斯油气指数,其成分为美国大型石油和天然气公司,波动方向与道琼斯油气指数波动方向相同,波动幅度两倍于该指数,即道琼斯油气指数上涨1%对应该ETF指数上涨约2%。", "stock.company_websit_1": "", "stock.company_websit": "https://www.etf.com/DIG", "stock.company_address": "", "stock.business": "", "stock.category_x_stock_id": { "15": { "category_x_stock.id": 15, "category.id": 1, "category.ts": "2018-04-26 04:14:01", "category.title": "ETF" } }, "stock.day_transaction_id": { "15": { "day_transaction.id": 15, "day_transaction.ts": "2018-05-01 04:47:33", "day_transaction.today_open": 40.72999999999999687361196265555918216705322265625, "day_transaction.last_close": 40.72999999999999687361196265555918216705322265625, "day_transaction.high": 41.61999999999999744204615126363933086395263671875, "day_transaction.low": 40.72999999999999687361196265555918216705322265625, "day_transaction.high52week": 46.10000000000000142108547152020037174224853515625, "day_transaction.low52week": 28.35000000000000142108547152020037174224853515625, "day_transaction.volume": "4.87万", "day_transaction.amplitude": "2.09%", "day_transaction.turnover_rate": "1.61%", "day_transaction.market_capital": "1.23亿", "day_transaction.eps": "-", "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 34.43999999999999772626324556767940521240234375, "day_transaction.moving_avg_200_day": 32.8599999999999994315658113919198513031005859375, "day_transaction.total_shares": "302.50万", "day_transaction.inst_own": "-", "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "0.70/1.71", "day_transaction.mrq": "-", "day_transaction.number_of_empty_heads": "-" } } }, "16": { "stock.id": 16, "stock.ts": "2018-05-01 04:47:55", "stock.stock_number": "SVXY", "stock.stock": "恐慌指数0.5x做空-ProShares", "stock.description": "", "stock.description_1": "SVXY,ProShares旗下的做空标普500短期期货波动率指数ETF,提供投资人获取当日S&P 500 VIX 短期期货表现的反向报酬,在扣除各种费用和支出之前追求达到指数0.5倍反向的投资表现,其持有的期货合约会不断换约或展期。", "stock.company_websit_1": "", "stock.company_websit": "http://www.etf.com/SVXY 注释:恐慌指数由CBOE所编制,以标普500指数期权价格估计大市在未来30日可能出现的波幅来计算市场恐慌情绪状况;反映投资者愿意付出多少成本去对冲投资风险。", "stock.company_address": "", "stock.business": "", "stock.category_x_stock_id": { "16": { "category_x_stock.id": 16, "category.id": 1, "category.ts": "2018-04-26 04:14:01", "category.title": "ETF" }, "4296": { "category_x_stock.id": 4296, "category.id": 20, "category.ts": "2018-05-01 04:36:43", "category.title": "明星股" } }, "stock.day_transaction_id": { "16": { "day_transaction.id": 16, "day_transaction.ts": "2018-05-01 04:47:55", "day_transaction.today_open": 12.410000000000000142108547152020037174224853515625, "day_transaction.last_close": 12.3499999999999996447286321199499070644378662109375, "day_transaction.high": 12.5299999999999993605115378159098327159881591796875, "day_transaction.low": 12.300000000000000710542735760100185871124267578125, "day_transaction.high52week": 139.469999999999998863131622783839702606201171875, "day_transaction.low52week": 9.5299999999999993605115378159098327159881591796875, "day_transaction.volume": "768.92万", "day_transaction.amplitude": "1.86%", "day_transaction.turnover_rate": "14.43%", "day_transaction.market_capital": "6.58亿", "day_transaction.eps": "-", "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 96.93000000000000682121026329696178436279296875, "day_transaction.moving_avg_200_day": 83.6200000000000045474735088646411895751953125, "day_transaction.total_shares": "5330.00万", "day_transaction.inst_own": "-", "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": "-", "day_transaction.number_of_empty_heads": "-" } } }, "17": { "stock.id": 17, "stock.ts": "2018-05-01 04:48:06", "stock.stock_number": "NORW", "stock.stock": "挪威ETF-Global X", "stock.description": "", "stock.description_1": "NORW,Global X旗下的挪威ETF,该ETF正向追踪MSCI Norway IMI 25/50 指数,标的成分主要为在奥斯陆证券交易所上市交易的股票,倾向于投资大宗商品、能源及消费品公司。", "stock.company_websit_1": "", "stock.company_websit": "https://www.etf.com/NORW", "stock.company_address": "", "stock.business": "", "stock.category_x_stock_id": { "17": { "category_x_stock.id": 17, "category.id": 1, "category.ts": "2018-04-26 04:14:01", "category.title": "ETF" } }, "stock.day_transaction_id": { "17": { "day_transaction.id": 17, "day_transaction.ts": "2018-05-01 04:48:06", "day_transaction.today_open": 14.2799999999999993605115378159098327159881591796875, "day_transaction.last_close": 14.410000000000000142108547152020037174224853515625, "day_transaction.high": 14.3300000000000000710542735760100185871124267578125, "day_transaction.low": 14.25, "day_transaction.high52week": 14.6300000000000007815970093361102044582366943359375, "day_transaction.low52week": 11.0999999999999996447286321199499070644378662109375, "day_transaction.volume": "4.11万", "day_transaction.amplitude": "0.56%", "day_transaction.turnover_rate": "0.35%", "day_transaction.market_capital": "1.68亿", "day_transaction.eps": "-", "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 13.53999999999999914734871708787977695465087890625, "day_transaction.moving_avg_200_day": 12.3800000000000007815970093361102044582366943359375, "day_transaction.total_shares": "1165.00万", "day_transaction.inst_own": "-", "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "0.38/2.63", "day_transaction.mrq": "-", "day_transaction.number_of_empty_heads": "-" } } }, "18": { "stock.id": 18, "stock.ts": "2018-05-01 04:48:24", "stock.stock_number": "EWY", "stock.stock": "韩国ETF-iShares MSCI", "stock.description": "", "stock.description_1": "EWY,黑石联手安硕推出的韩国ETF,该ETF正向追踪MSCI Korea 25/50指数,其标的成分为在韩国证券交易所上市交易的大中型股票。", "stock.company_websit_1": "", "stock.company_websit": "https://www.etf.com/EWY", "stock.company_address": "", "stock.business": "", "stock.category_x_stock_id": { "18": { "category_x_stock.id": 18, "category.id": 1, "category.ts": "2018-04-26 04:14:01", "category.title": "ETF" }, "4396": { "category_x_stock.id": 4396, "category.id": 20, "category.ts": "2018-05-01 04:36:43", "category.title": "明星股" } }, "stock.day_transaction_id": { "18": { "day_transaction.id": 18, "day_transaction.ts": "2018-05-01 04:48:24", "day_transaction.today_open": 76.2699999999999960209606797434389591217041015625, "day_transaction.last_close": 76.090000000000003410605131648480892181396484375, "day_transaction.high": 76.3700000000000045474735088646411895751953125, "day_transaction.low": 75.5400000000000062527760746888816356658935546875, "day_transaction.high52week": 79.06999999999999317878973670303821563720703125, "day_transaction.low52week": 61.88000000000000255795384873636066913604736328125, "day_transaction.volume": "230.23万", "day_transaction.amplitude": "1.09%", "day_transaction.turnover_rate": "4.01%", "day_transaction.market_capital": "43.71亿", "day_transaction.eps": -2.0099999999999997868371792719699442386627197265625, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 70.719999999999998863131622783839702606201171875, "day_transaction.moving_avg_200_day": 68.06000000000000227373675443232059478759765625, "day_transaction.total_shares": "5745.00万", "day_transaction.inst_own": 0.01000000000000000020816681711721685132943093776702880859375, "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "2.18/2.86", "day_transaction.mrq": "-", "day_transaction.number_of_empty_heads": "-" } } }, "19": { "stock.id": 19, "stock.ts": "2018-05-01 04:48:47", "stock.stock_number": "RTH", "stock.stock": "零售业ETF-VanEck Vectors", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "", "stock.category_x_stock_id": { "19": { "category_x_stock.id": 19, "category.id": 1, "category.ts": "2018-04-26 04:14:01", "category.title": "ETF" } }, "stock.day_transaction_id": { "19": { "day_transaction.id": 19, "day_transaction.ts": "2018-05-01 04:48:47", "day_transaction.today_open": 97.68000000000000682121026329696178436279296875, "day_transaction.last_close": 97.349999999999994315658113919198513031005859375, "day_transaction.high": 97.909999999999996589394868351519107818603515625, "day_transaction.low": 96.75, "day_transaction.high52week": 103.8700000000000045474735088646411895751953125, "day_transaction.low52week": 77.469999999999998863131622783839702606201171875, "day_transaction.volume": 5950, "day_transaction.amplitude": "0.98%", "day_transaction.turnover_rate": "1.02%", "day_transaction.market_capital": "7024.10万", "day_transaction.eps": "-", "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 81.2600000000000051159076974727213382720947265625, "day_transaction.moving_avg_200_day": 80.93000000000000682121026329696178436279296875, "day_transaction.total_shares": "72.20万", "day_transaction.inst_own": "-", "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "1.43/1.47", "day_transaction.mrq": "-", "day_transaction.number_of_empty_heads": "-" } } }, "20": { "stock.id": 20, "stock.ts": "2018-05-01 04:49:01", "stock.stock_number": "ZIV", "stock.stock": "恐慌指数中期做空-VelocityShares", "stock.description": "", "stock.description_1": "", "stock.company_websit_1": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "", "stock.category_x_stock_id": { "20": { "category_x_stock.id": 20, "category.id": 1, "category.ts": "2018-04-26 04:14:01", "category.title": "ETF" } }, "stock.day_transaction_id": { "20": { "day_transaction.id": 20, "day_transaction.ts": "2018-05-01 04:49:01", "day_transaction.today_open": 68.6700000000000017053025658242404460906982421875, "day_transaction.last_close": 68.1299999999999954525264911353588104248046875, "day_transaction.high": 69.06999999999999317878973670303821563720703125, "day_transaction.low": 68.0100000000000051159076974727213382720947265625, "day_transaction.high52week": 94.4200000000000017053025658242404460906982421875, "day_transaction.low52week": 60.60000000000000142108547152020037174224853515625, "day_transaction.volume": "8.86万", "day_transaction.amplitude": "1.39%", "day_transaction.turnover_rate": "5.14%", "day_transaction.market_capital": "1.17亿", "day_transaction.eps": "-", "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 76.840000000000003410605131648480892181396484375, "day_transaction.moving_avg_200_day": 70.8599999999999994315658113919198513031005859375, "day_transaction.total_shares": "172.30万", "day_transaction.inst_own": "-", "day_transaction.net_assets": "-", "day_transaction.bonus_stock": "-/-", "day_transaction.mrq": "-", "day_transaction.number_of_empty_heads": "-" } } } } } }