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": 400 }, "api": { "title": "当日国内股市数据及上市公司信息 1", "desc": "data of Chinese stock market and information of the Listed company A股数据 A股上市公司信息 数据集", "point": { "title": "By Table", "desc": "Each API function returns data from a specific database table. " } }, "input": { "url": false, "get": false, "post": false }, "links": { "up": { "href": "https://songer.datasn.com/data/api/v1/u_e49e7f0fcb85c5451b03/stock_information_of_china_1/by_table/" }, "home": { "href": "https://songer.datasn.com/data/api/v1/u_e49e7f0fcb85c5451b03/stock_information_of_china_1/by_table/day_transaction/?app=html-json&manifest=row" }, "prev": { "href": "https://songer.datasn.com/data/api/v1/u_e49e7f0fcb85c5451b03/stock_information_of_china_1/by_table/day_transaction/?app=html-json&manifest=row" }, "next": { "href": "https://songer.datasn.com/data/api/v1/u_e49e7f0fcb85c5451b03/stock_information_of_china_1/by_table/day_transaction/3/?app=html-json&manifest=row" } }, "meta": { "query": { "page": 2, "limit": 100, "limit_total": 400, "time": 0.0035899999999999998752386876077480337698943912982940673828125 }, "stats": { "raw_rows": 100, "rows": 100, "rows_total": 15523, "pages_total": 156 }, "struct": { "stem": { "0": "day_transaction", "1": "stock" }, "leaf": "day_transaction.id", "leaf_stem": {}, "leaf_stem_leaf": null } }, "output": { "rows": { "101": { "day_transaction.id": 101, "day_transaction.ts": "2018-04-18 22:29:23", "day_transaction.today_open": 8.1899999999999995026200849679298698902130126953125, "day_transaction.last_close": 8.2200000000000006394884621840901672840118408203125, "day_transaction.rise_stop": 9.03999999999999914734871708787977695465087890625, "day_transaction.fall_stop": 7.4000000000000003552713678800500929355621337890625, "day_transaction.high": 8.2400000000000002131628207280300557613372802734375, "day_transaction.low": 8.1500000000000003552713678800500929355621337890625, "day_transaction.turnover_rate": "0.24%", "day_transaction.amplitude": "1.09%", "day_transaction.float_shares": "4.68亿", "day_transaction.high_52_weeks": 12.4399999999999995026200849679298698902130126953125, "day_transaction.low_52_weeks": 7.0099999999999997868371792719699442386627197265625, "day_transaction.eps": 0.1700000000000000122124532708767219446599483489990234375, "day_transaction.net_assets": 6.03000000000000024868995751603506505489349365234375, "day_transaction.market_capital": "57.80亿", "day_transaction.volume": "110.40万", "day_transaction.amount": "905.02万", "day_transaction.pe_ttm": 33.00999999999999801048033987171947956085205078125, "day_transaction.pe_lyr": 33.00999999999999801048033987171947956085205078125, "day_transaction.pb": 1.3600000000000000976996261670137755572795867919921875, "day_transaction.float_market_capital": "38.40亿", "stock.id": 101, "stock.ts": "2018-04-22 05:40:54", "stock.stock_number": "SZ002298", "stock.stock": "中电鑫龙", "stock.description": "公司的前身为芜湖市电器设备厂,芜湖市电器设备厂由芜湖市四山乡秋口村委会出资兴办,属村办企业。是经安徽省人民政府皖府股字[1998]第17号批准证书和安徽省经济体制改革委员会皖体改函[1998]36号文批准,由芜湖市湾里经济开发实业公司、芜湖市电缆桥架厂、束龙胜等222名自然人作为发起人以发起方式设立股份公司。于1998年5月15日在安徽省工商行政管理局登记注册。现《企业法人营业执照》注册号为3400001300030。 2015年12月8日,公司名称由“安徽鑫龙电器股份有限公司”变更为“安徽中电兴发与鑫龙科技股份有限公司”;英文名称由“Anhui Xinlong Electrical Co.,Ltd.”变更为“Anhui Sinonet&Xinlong Science&Technology Co.,Ltd.”。", "stock.company_websit": "http://www.ah-zdxl.com", "stock.company_address": "安徽省芜湖市经济技术开发区电器部件园(九华北路118号)", "stock.business": "从事高低压成套开关设备、元器件和自动化产品的生产和销售,公共安全与反恐、智慧城市等的解决方案、产品及运营服务。" }, "102": { "day_transaction.id": 102, "day_transaction.ts": "2018-04-18 22:29:39", "day_transaction.today_open": 12.449999999999999289457264239899814128875732421875, "day_transaction.last_close": 12.5800000000000000710542735760100185871124267578125, "day_transaction.rise_stop": 13.839999999999999857891452847979962825775146484375, "day_transaction.fall_stop": 11.32000000000000028421709430404007434844970703125, "day_transaction.high": 12.53999999999999914734871708787977695465087890625, "day_transaction.low": 12.300000000000000710542735760100185871124267578125, "day_transaction.turnover_rate": "1.80%", "day_transaction.amplitude": "1.91%", "day_transaction.float_shares": "1.17亿", "day_transaction.high_52_weeks": 31.60000000000000142108547152020037174224853515625, "day_transaction.low_52_weeks": 11.1199999999999992184029906638897955417633056640625, "day_transaction.eps": 0.34999999999999997779553950749686919152736663818359375, "day_transaction.net_assets": 7.70000000000000017763568394002504646778106689453125, "day_transaction.market_capital": "56.03亿", "day_transaction.volume": "211.71万", "day_transaction.amount": "2623.18万", "day_transaction.pe_ttm": 251.43999999999999772626324556767940521240234375, "day_transaction.pe_lyr": 251.43999999999999772626324556767940521240234375, "day_transaction.pb": 1.6100000000000000976996261670137755572795867919921875, "day_transaction.float_market_capital": "14.54亿", "stock.id": 102, "stock.ts": "2018-04-22 05:41:15", "stock.stock_number": "SZ002759", "stock.stock": "天际股份", "stock.description": "广东天际电器股份有限公司是经广东省对外贸易经济合作厅<关于合资企业广东天际电器有限公司转制为外商投资股份有限公司的批复>(粤外经贸资字[2011]233号)批准,由广东天际电器有限公司整体变更设立的股份有限公司,2011年6月24日,公司在汕头市工商行政管理局完成工商变更登记,取得变更后的<企业法人营业执照>。", "stock.company_websit": "http://www.tonze.com", "stock.company_address": "广东省汕头市潮汕路金园工业城12-12片区", "stock.business": "将现代科学技术与传统陶瓷烹饪相结合的陶瓷烹饪家电、电热水壶的研发、生产和销售。研发、生产、销售六氟磷酸锂。" }, "103": { "day_transaction.id": 103, "day_transaction.ts": "2018-04-18 22:29:51", "day_transaction.today_open": 10.57000000000000028421709430404007434844970703125, "day_transaction.last_close": 10.57000000000000028421709430404007434844970703125, "day_transaction.rise_stop": 11.6300000000000007815970093361102044582366943359375, "day_transaction.fall_stop": 9.5099999999999997868371792719699442386627197265625, "day_transaction.high": 10.7400000000000002131628207280300557613372802734375, "day_transaction.low": 10.5, "day_transaction.turnover_rate": "0.53%", "day_transaction.amplitude": "2.27%", "day_transaction.float_shares": "13.81亿", "day_transaction.high_52_weeks": 18.980000000000000426325641456060111522674560546875, "day_transaction.low_52_weeks": 8.1300000000000007815970093361102044582366943359375, "day_transaction.eps": 0.190000000000000002220446049250313080847263336181640625, "day_transaction.net_assets": 2.75, "day_transaction.market_capital": "156.61亿", "day_transaction.volume": "726.10万", "day_transaction.amount": "7728.91万", "day_transaction.pe_ttm": 55.6700000000000017053025658242404460906982421875, "day_transaction.pe_lyr": 55.6700000000000017053025658242404460906982421875, "day_transaction.pb": 3.87999999999999989341858963598497211933135986328125, "day_transaction.float_market_capital": "147.20亿", "stock.id": 103, "stock.ts": "2018-04-22 05:41:32", "stock.stock_number": "SZ002176", "stock.stock": "江特电机", "stock.description": "本公司系经江西省股份制改革联审小组赣体改函[1991]50号文和宜春市人民政府宜府字[1991]100号文批准,江西宜春电机厂进行改制,并向职工发行内部职工股,募集设立的股份公司。1991年11月26日,江特股份在江西省宜春市工商行政管理局登记注册;1995年5月11日,江特股份在江西省工商行政管理局登记注册。", "stock.company_websit": "http://www.jiangte.com.cn", "stock.company_address": "江西省宜春市袁州区环城南路581号", "stock.business": "起重冶金电机、高压电机等特种电机以及富锂锰基正极材料等锂电新能源产品的研发、生产和销售,锂瓷石矿的采选和深加工业务;商用车、乘用车、新能源汽车的研发、生产与销售业务。" }, "104": { "day_transaction.id": 104, "day_transaction.ts": "2018-04-18 22:30:11", "day_transaction.today_open": 11.449999999999999289457264239899814128875732421875, "day_transaction.last_close": 10.769999999999999573674358543939888477325439453125, "day_transaction.rise_stop": 11.8499999999999996447286321199499070644378662109375, "day_transaction.fall_stop": 9.6899999999999995026200849679298698902130126953125, "day_transaction.high": 11.6500000000000003552713678800500929355621337890625, "day_transaction.low": 11.25, "day_transaction.turnover_rate": "1.80%", "day_transaction.amplitude": "3.71%", "day_transaction.float_shares": "5.79亿", "day_transaction.high_52_weeks": 18.199999999999999289457264239899814128875732421875, "day_transaction.low_52_weeks": 10, "day_transaction.eps": 0.409999999999999975575093458246556110680103302001953125, "day_transaction.net_assets": 2.470000000000000195399252334027551114559173583984375, "day_transaction.market_capital": "86.96亿", "day_transaction.volume": "1040.97万", "day_transaction.amount": "1.19亿", "day_transaction.pe_ttm": 24.96000000000000085265128291212022304534912109375, "day_transaction.pe_lyr": 24.96000000000000085265128291212022304534912109375, "day_transaction.pb": 4.5800000000000000710542735760100185871124267578125, "day_transaction.float_market_capital": "65.78亿", "stock.id": 104, "stock.ts": "2018-04-22 05:41:52", "stock.stock_number": "SZ300208", "stock.stock": "恒顺众昇", "stock.description": "公司系恒顺有限以2010年3月31日经审计账面净资产折股整体变更的股份公司,2010年4月30日公司在青岛市工商局登记注册,注册登记号为370214018001595,注册资本为5,100万元。公司发起人为清源投资、奕飞投资、荣信股份、马东卫、龙晓荣和青岛福日。 2015年3月24日,公司名称由“青岛市恒顺电气股份有限公司”变更为“青岛市恒顺众昇集团股份有限公司”,英文名称由“Qingdao Evercontaining Electric Co.,Ltd.”变更为“Qingdao Hengshun Zhongsheng Group Co.,Ltd.”。", "stock.company_websit": "http://www.qdhengshun.com", "stock.company_address": "山东省青岛市城阳区流亭街道双元路西侧(空港工业聚集区)", "stock.business": "电容器、电抗器等电能质量优化产品的生产销售、余热余压节能发电服务、在印尼的煤矿及镍矿的开采服务和煤炭产销。" }, "105": { "day_transaction.id": 105, "day_transaction.ts": "2018-04-18 22:30:24", "day_transaction.today_open": 6.11000000000000031974423109204508364200592041015625, "day_transaction.last_close": 6.12999999999999989341858963598497211933135986328125, "day_transaction.rise_stop": 6.7400000000000002131628207280300557613372802734375, "day_transaction.fall_stop": 5.519999999999999573674358543939888477325439453125, "day_transaction.high": 6.1500000000000003552713678800500929355621337890625, "day_transaction.low": 6.07000000000000028421709430404007434844970703125, "day_transaction.turnover_rate": "0.44%", "day_transaction.amplitude": "1.31%", "day_transaction.float_shares": "7.62亿", "day_transaction.high_52_weeks": 9.4399999999999995026200849679298698902130126953125, "day_transaction.low_52_weeks": 4.8300000000000000710542735760100185871124267578125, "day_transaction.eps": 0.309999999999999997779553950749686919152736663818359375, "day_transaction.net_assets": 2.79999999999999982236431605997495353221893310546875, "day_transaction.market_capital": "59.28亿", "day_transaction.volume": "334.36万", "day_transaction.amount": "2042.44万", "day_transaction.pe_ttm": 20.3299999999999982946974341757595539093017578125, "day_transaction.pe_lyr": 20.3299999999999982946974341757595539093017578125, "day_transaction.pb": 2.189999999999999946709294817992486059665679931640625, "day_transaction.float_market_capital": "46.86亿", "stock.id": 105, "stock.ts": "2018-04-22 05:42:11", "stock.stock_number": "SH600105", "stock.stock": "永鼎股份", "stock.description": "公司于1994年4月29日经江苏省经济体制改革委员会以苏体改生[1994]153号文批准设立,现发起人股份持有者为永鼎集团有限公司、上海市内电话发展总公司、上海富欣通信技术发展有限公司。 公司所发行的A股于1997年9月29日在上海证券交易所上市交易。", "stock.company_websit": "http://www.yongding.com.cn", "stock.company_address": "江苏省苏州市吴江区黎里镇318国道74K处芦墟段北侧", "stock.business": "通信光电缆产品的研发制造、EPC海外电力工程总承包,汽车线束的研发、生产和销售。" }, "106": { "day_transaction.id": 106, "day_transaction.ts": "2018-04-18 22:30:43", "day_transaction.today_open": 15.949999999999999289457264239899814128875732421875, "day_transaction.last_close": 16.030000000000001136868377216160297393798828125, "day_transaction.rise_stop": 17.629999999999999005240169935859739780426025390625, "day_transaction.fall_stop": 14.42999999999999971578290569595992565155029296875, "day_transaction.high": 16.0799999999999982946974341757595539093017578125, "day_transaction.low": 15.8499999999999996447286321199499070644378662109375, "day_transaction.turnover_rate": "0.13%", "day_transaction.amplitude": "1.43%", "day_transaction.float_shares": "5.55亿", "day_transaction.high_52_weeks": 18.879999999999999005240169935859739780426025390625, "day_transaction.low_52_weeks": 12.550000000000000710542735760100185871124267578125, "day_transaction.eps": 0.64000000000000001332267629550187848508358001708984375, "day_transaction.net_assets": 3.839999999999999857891452847979962825775146484375, "day_transaction.market_capital": "94.43亿", "day_transaction.volume": "74.45万", "day_transaction.amount": "1187.62万", "day_transaction.pe_ttm": 25.4200000000000017053025658242404460906982421875, "day_transaction.pe_lyr": 25.4200000000000017053025658242404460906982421875, "day_transaction.pb": 4.1699999999999999289457264239899814128875732421875, "day_transaction.float_market_capital": "89.01亿", "stock.id": 106, "stock.ts": "2018-04-22 05:42:30", "stock.stock_number": "SZ002518", "stock.stock": "科士达", "stock.description": "2007年9月26日,深圳科士达科技股份有限公司经深圳市工商行政管理局核准,由深圳科士达科技发展有限公司整体变更为股份公司。", "stock.company_websit": "http://www.kstar.com.cn", "stock.company_address": "广东省深圳市南山区高新北区科技中二路软件园1栋4楼401、402室", "stock.business": "UPS以及配套的阀控式密封铅酸蓄电池的研发、生产、销售和配套服务。" }, "107": { "day_transaction.id": 107, "day_transaction.ts": "2018-04-18 22:31:05", "day_transaction.today_open": 17.030000000000001136868377216160297393798828125, "day_transaction.last_close": 17.089999999999999857891452847979962825775146484375, "day_transaction.rise_stop": 18.800000000000000710542735760100185871124267578125, "day_transaction.fall_stop": 15.3800000000000007815970093361102044582366943359375, "day_transaction.high": 17.260000000000001563194018672220408916473388671875, "day_transaction.low": 16.96000000000000085265128291212022304534912109375, "day_transaction.turnover_rate": "0.34%", "day_transaction.amplitude": "1.76%", "day_transaction.float_shares": "8.19亿", "day_transaction.high_52_weeks": 29.969999999999998863131622783839702606201171875, "day_transaction.low_52_weeks": 13.7200000000000006394884621840901672840118408203125, "day_transaction.eps": 0.0899999999999999966693309261245303787291049957275390625, "day_transaction.net_assets": 3.729999999999999982236431605997495353221893310546875, "day_transaction.market_capital": "147.29亿", "day_transaction.volume": "281.68万", "day_transaction.amount": "4833.37万", "day_transaction.pe_ttm": 34.75, "day_transaction.pe_lyr": 36.52000000000000312638803734444081783294677734375, "day_transaction.pb": 4.61000000000000031974423109204508364200592041015625, "day_transaction.float_market_capital": "140.91亿", "stock.id": 107, "stock.ts": "2018-04-22 05:42:44", "stock.stock_number": "SZ300014", "stock.stock": "亿纬锂能", "stock.description": "惠州亿纬锂能股份有限公司前身为惠州晋达电子有限公司,后更名为惠州亿纬电源科技有限公司,成立于2001年12月24日。2007年10月15日,公司召开创立大会,以公司全体股东作为发起人,公司整体变更为股份有限公司,公司名称变更为\"惠州亿纬锂能股份有限公司\"。", "stock.company_websit": "http://www.evebattery.com", "stock.company_address": "广东省惠州市仲恺高新区惠风七路36号", "stock.business": "锂原电池、锂离子电池和电子烟的研发、生产和销售。" }, "108": { "day_transaction.id": 108, "day_transaction.ts": "2018-04-18 22:31:25", "day_transaction.today_open": 10.8499999999999996447286321199499070644378662109375, "day_transaction.last_close": 10.5800000000000000710542735760100185871124267578125, "day_transaction.rise_stop": 11.6400000000000005684341886080801486968994140625, "day_transaction.fall_stop": 9.519999999999999573674358543939888477325439453125, "day_transaction.high": 10.9700000000000006394884621840901672840118408203125, "day_transaction.low": 10.67999999999999971578290569595992565155029296875, "day_transaction.turnover_rate": "3.42%", "day_transaction.amplitude": "2.74%", "day_transaction.float_shares": "5.23亿", "day_transaction.high_52_weeks": 14.3800000000000007815970093361102044582366943359375, "day_transaction.low_52_weeks": 8.2400000000000002131628207280300557613372802734375, "day_transaction.eps": 0.320000000000000006661338147750939242541790008544921875, "day_transaction.net_assets": 2.850000000000000088817841970012523233890533447265625, "day_transaction.market_capital": "74.17亿", "day_transaction.volume": "1789.49万", "day_transaction.amount": "1.94亿", "day_transaction.pe_ttm": 35.32000000000000028421709430404007434844970703125, "day_transaction.pe_lyr": 35.32000000000000028421709430404007434844970703125, "day_transaction.pb": 3.819999999999999840127884453977458178997039794921875, "day_transaction.float_market_capital": "57.02亿", "stock.id": 108, "stock.ts": "2018-04-22 05:43:05", "stock.stock_number": "SZ002139", "stock.stock": "拓邦股份", "stock.description": "深圳拓邦股份有限公司前身为深圳市拓邦电子设备有限公司,系于1996年2月9日经深圳市工商行政管理局核准成立的有限责任公司。2001年1月10日,经深圳市拓邦电子设备有限公司股会决议,并经深圳市工商行政管理局(深圳市)名称变更内字[2001]第0154224号<企业名称变更核准通知书>核准,同意将深圳市拓邦电子设备有限公司名称变更为深圳市拓邦电子科技有限公司。2002年8月16日,经深圳工商行政管理局核准,深圳市拓邦电子科技有限公司整体改组为股份有限公司,并更名为深圳市拓邦电子科技股份有限公司2007年6月29日,深圳市拓邦电子科技股份有限公司股票正式在深圳证券交易所挂牌上市。2009年9月14日,公司名称由\"深圳市拓邦电子科技股份有限公司\"变更为\"深圳拓邦股份有限公司\";英文名称由\"Shenzhen Topband Electronics & Technology Co.,Ltd.\"变更为\"Shenzhen Topband Co.,Ltd.\"。", "stock.company_websit": "http://www.topband.com.cn", "stock.company_address": "广东省深圳市宝安区石岩镇塘头大道拓邦工业园", "stock.business": "智能控制器的研发、生产和销售。" }, "109": { "day_transaction.id": 109, "day_transaction.ts": "2018-04-18 22:31:45", "day_transaction.today_open": 7.79999999999999982236431605997495353221893310546875, "day_transaction.last_close": 7.7599999999999997868371792719699442386627197265625, "day_transaction.rise_stop": 8.53999999999999914734871708787977695465087890625, "day_transaction.fall_stop": 6.980000000000000426325641456060111522674560546875, "day_transaction.high": 7.80999999999999960920149533194489777088165283203125, "day_transaction.low": 7.70999999999999996447286321199499070644378662109375, "day_transaction.turnover_rate": "0.60%", "day_transaction.amplitude": "1.29%", "day_transaction.float_shares": "11.50亿", "day_transaction.high_52_weeks": 16.60000000000000142108547152020037174224853515625, "day_transaction.low_52_weeks": 7.12999999999999989341858963598497211933135986328125, "day_transaction.eps": 0.14000000000000001332267629550187848508358001708984375, "day_transaction.net_assets": 1.770000000000000017763568394002504646778106689453125, "day_transaction.market_capital": "88.80亿", "day_transaction.volume": "693.20万", "day_transaction.amount": "5377.49万", "day_transaction.pe_ttm": 54.60000000000000142108547152020037174224853515625, "day_transaction.pe_lyr": 337.94999999999998863131622783839702606201171875, "day_transaction.pb": 4.37000000000000010658141036401502788066864013671875, "day_transaction.float_market_capital": "88.80亿", "stock.id": 109, "stock.ts": "2018-04-22 05:43:22", "stock.stock_number": "SH600110", "stock.stock": "诺德股份", "stock.description": "中科英华高技术股份有限公司(原长春热缩材料股份有限公司)是1993年12月经吉林省经济体制改革委员会吉改股批(1993)第76号文批准,由长春应化所独家发起,以定向募集方式设立的股份有限公司。 经中国证监会批准,公司于1997年9月向社会公开发行3000万股人民币普通股股票,并在上海证券交易所上市挂牌交易。 2016年2月,公司名称由“中科英华高技术股份有限公司”变更为“诺德投资股份有限公司”;英文名称由“China-Kinwa High Technology Co.,Ltd.”变更为“Nuode Investment Co.,ltd.”。", "stock.company_websit": "http://www.ndgf.net", "stock.company_address": "广东省深圳市南山区深南大道9672号华润城大冲商务中心D座21层", "stock.business": "热缩、冷缩材料、合成橡胶等新材料开发、生产、销售,以及铜箔、履铜板及铜箔工业生产的专用设备,电线电缆制造与销售。" }, "110": { "day_transaction.id": 110, "day_transaction.ts": "2018-04-18 22:31:57", "day_transaction.today_open": 6.54000000000000003552713678800500929355621337890625, "day_transaction.last_close": 6.55999999999999960920149533194489777088165283203125, "day_transaction.rise_stop": 7.21999999999999975131004248396493494510650634765625, "day_transaction.fall_stop": 5.9000000000000003552713678800500929355621337890625, "day_transaction.high": 6.6500000000000003552713678800500929355621337890625, "day_transaction.low": 6.46999999999999975131004248396493494510650634765625, "day_transaction.turnover_rate": "0.81%", "day_transaction.amplitude": "2.74%", "day_transaction.float_shares": "3.46亿", "day_transaction.high_52_weeks": 10.160000000000000142108547152020037174224853515625, "day_transaction.low_52_weeks": 5.20000000000000017763568394002504646778106689453125, "day_transaction.eps": 0.2099999999999999922284388276239042170345783233642578125, "day_transaction.net_assets": 3.0800000000000000710542735760100185871124267578125, "day_transaction.market_capital": "32.39亿", "day_transaction.volume": "278.84万", "day_transaction.amount": "1819.47万", "day_transaction.pe_ttm": 32.3599999999999994315658113919198513031005859375, "day_transaction.pe_lyr": 32.3599999999999994315658113919198513031005859375, "day_transaction.pb": 2.149999999999999911182158029987476766109466552734375, "day_transaction.float_market_capital": "23.00亿", "stock.id": 110, "stock.ts": "2018-04-22 05:43:39", "stock.stock_number": "SZ300018", "stock.stock": "中元股份", "stock.description": "武汉中元华电科技股份有限公司是由2001年11月16日成立的经武汉市工商行政管理局批准成立,由邓志刚、陈西平等10个自然人共同出资组建。2008年9月19日武汉中元华电科技有限公司整体转制为武汉中元华电科技股份有限公司。", "stock.company_websit": "http://www.zyhd.com.cn", "stock.company_address": "湖北武汉东湖新技术开发区华中科技大学科技园六路6号", "stock.business": "电力系统智能电网设备及相关产品的研发、制造、销售和服务;医疗健康业务。" }, "111": { "day_transaction.id": 111, "day_transaction.ts": "2018-04-18 22:32:10", "day_transaction.today_open": 8.2400000000000002131628207280300557613372802734375, "day_transaction.last_close": 8.28999999999999914734871708787977695465087890625, "day_transaction.rise_stop": 9.1199999999999992184029906638897955417633056640625, "day_transaction.fall_stop": 7.45999999999999996447286321199499070644378662109375, "day_transaction.high": 8.3100000000000004973799150320701301097869873046875, "day_transaction.low": 8.1899999999999995026200849679298698902130126953125, "day_transaction.turnover_rate": "0.48%", "day_transaction.amplitude": "1.45%", "day_transaction.float_shares": "3.03亿", "day_transaction.high_52_weeks": 18.0799999999999982946974341757595539093017578125, "day_transaction.low_52_weeks": 7.160000000000000142108547152020037174224853515625, "day_transaction.eps": 0.190000000000000002220446049250313080847263336181640625, "day_transaction.net_assets": 4.44000000000000039079850466805510222911834716796875, "day_transaction.market_capital": "32.64亿", "day_transaction.volume": "145.35万", "day_transaction.amount": "1200.55万", "day_transaction.pe_ttm": 45.63000000000000255795384873636066913604736328125, "day_transaction.pe_lyr": 45.63000000000000255795384873636066913604736328125, "day_transaction.pb": 1.87000000000000010658141036401502788066864013671875, "day_transaction.float_market_capital": "25.13亿", "stock.id": 111, "stock.ts": "2018-04-22 05:44:00", "stock.stock_number": "SZ002339", "stock.stock": "积成电子", "stock.description": "积成电子股份有限公司是由山东鲁能控股公司、山东电力研究院、山东大学威海分校电子系统实验所及杨志强等14名自然人作为发起人,经山东省经济体制改革办公室“鲁体改函字[2000]第8号”文《关于同意设立山东鲁能积成电子股份有限公司的函》及山东省人民政府“鲁政股字[2000]20号”《山东省股份有限公司批准证书》批准,以济南高新开发区鲁能积成电子系统实验所2000年6月30日经评估的净资产76,191,013.69元为基准按1:1.494的比例折为5100万股,整体改制设立的股份有限公司。 积成电子股份有限公司设立时名称为“山东鲁能积成电子股份有限公司”,2006年5月25日,公司名称变更为现名“积成电子股份有限公司”。", "stock.company_websit": "http://www.ieslab.com.cn", "stock.company_address": "山东省济南市花园路东段188号", "stock.business": "电网自动化(含调度自动化、变电站自动化)、配用电自动化(含配网自动化、电能信息采集与管理)和发电厂自动化设备与系统产品的软硬件开发、生产和系统集成。" }, "112": { "day_transaction.id": 112, "day_transaction.ts": "2018-04-18 22:32:28", "day_transaction.today_open": 19.28999999999999914734871708787977695465087890625, "day_transaction.last_close": 19.309999999999998721023075631819665431976318359375, "day_transaction.rise_stop": 21.239999999999998436805981327779591083526611328125, "day_transaction.fall_stop": 17.379999999999999005240169935859739780426025390625, "day_transaction.high": 19.39999999999999857891452847979962825775146484375, "day_transaction.low": 19.019999999999999573674358543939888477325439453125, "day_transaction.turnover_rate": "0.37%", "day_transaction.amplitude": "1.97%", "day_transaction.float_shares": "1.42亿", "day_transaction.high_52_weeks": 21.82000000000000028421709430404007434844970703125, "day_transaction.low_52_weeks": 14.0800000000000000710542735760100185871124267578125, "day_transaction.eps": 0.289999999999999980015985556747182272374629974365234375, "day_transaction.net_assets": 8.3900000000000005684341886080801486968994140625, "day_transaction.market_capital": "45.91亿", "day_transaction.volume": "53.25万", "day_transaction.amount": "1021.83万", "day_transaction.pe_ttm": 45.5, "day_transaction.pe_lyr": 45.5, "day_transaction.pb": 2.279999999999999804600747665972448885440826416015625, "day_transaction.float_market_capital": "27.19亿", "stock.id": 112, "stock.ts": "2018-04-22 05:44:15", "stock.stock_number": "SZ002380", "stock.stock": "科远股份", "stock.description": "公司由南京科远自动化集团有限公司依法变更为股份有限公司。2007年4月18日,在南京市工商行政管理局注册登记,取得注册号为320100000123810的营业执照。", "stock.company_websit": "http://www.sciyon.com", "stock.company_address": "江苏省南京市江宁区秣陵街道清水亭东路1266号", "stock.business": "热工自动化和电厂信息化产品研发、生产、销售和服务。" }, "113": { "day_transaction.id": 113, "day_transaction.ts": "2018-04-18 22:32:44", "day_transaction.today_open": 16.769999999999999573674358543939888477325439453125, "day_transaction.last_close": 16.300000000000000710542735760100185871124267578125, "day_transaction.rise_stop": 17.92999999999999971578290569595992565155029296875, "day_transaction.fall_stop": 14.6699999999999999289457264239899814128875732421875, "day_transaction.high": 16.769999999999999573674358543939888477325439453125, "day_transaction.low": 15.8900000000000005684341886080801486968994140625, "day_transaction.turnover_rate": "0.24%", "day_transaction.amplitude": "5.40%", "day_transaction.float_shares": "1.26亿", "day_transaction.high_52_weeks": 24.760000000000001563194018672220408916473388671875, "day_transaction.low_52_weeks": 14.9199999999999999289457264239899814128875732421875, "day_transaction.eps": 0.08000000000000000166533453693773481063544750213623046875, "day_transaction.net_assets": 3.54000000000000003552713678800500929355621337890625, "day_transaction.market_capital": "30.04亿", "day_transaction.volume": "29.91万", "day_transaction.amount": "482.12万", "day_transaction.pe_ttm": 387.43999999999999772626324556767940521240234375, "day_transaction.pe_lyr": 387.43999999999999772626324556767940521240234375, "day_transaction.pb": 4.54000000000000003552713678800500929355621337890625, "day_transaction.float_market_capital": "20.27亿", "stock.id": 113, "stock.ts": "2018-04-22 05:44:27", "stock.stock_number": "SZ002723", "stock.stock": "金莱特", "stock.description": "公司系经江门市工商行政管理局批准,由自然人田畴、蒋小荣、蒋光勇于2007年11月29日共同发起设立的股份制企业。2007年11月29日,在江门市工商行政管理局办理了登记注册,取得注册号为440700000009531的营业执照。", "stock.company_websit": "http://www.kennede.com", "stock.company_address": "广东省江门市蓬江区棠下镇金桐路21号", "stock.business": "可充电备用照明灯具及可充电交直流两用风扇的研发、生产和销售。" }, "114": { "day_transaction.id": 114, "day_transaction.ts": "2018-04-18 22:32:58", "day_transaction.today_open": 24.269999999999999573674358543939888477325439453125, "day_transaction.last_close": 24.64999999999999857891452847979962825775146484375, "day_transaction.rise_stop": 27.120000000000000994759830064140260219573974609375, "day_transaction.fall_stop": 22.190000000000001278976924368180334568023681640625, "day_transaction.high": 24.67999999999999971578290569595992565155029296875, "day_transaction.low": 24.14999999999999857891452847979962825775146484375, "day_transaction.turnover_rate": "0.25%", "day_transaction.amplitude": "2.15%", "day_transaction.float_shares": "3.85亿", "day_transaction.high_52_weeks": 28.160000000000000142108547152020037174224853515625, "day_transaction.low_52_weeks": 17.690000000000001278976924368180334568023681640625, "day_transaction.eps": 0.6999999999999999555910790149937383830547332763671875, "day_transaction.net_assets": 5.29000000000000003552713678800500929355621337890625, "day_transaction.market_capital": "156.94亿", "day_transaction.volume": "95.48万", "day_transaction.amount": "2324.71万", "day_transaction.pe_ttm": 40.61999999999999744204615126363933086395263671875, "day_transaction.pe_lyr": 40.61999999999999744204615126363933086395263671875, "day_transaction.pb": 4.6500000000000003552713678800500929355621337890625, "day_transaction.float_market_capital": "94.67亿", "stock.id": 114, "stock.ts": "2018-04-22 05:44:49", "stock.stock_number": "SZ002668", "stock.stock": "奥马电器", "stock.description": "2008年4月11日,中华人民共和国商务部以商资批[2008]457号文批准奥马有限整体改制变更为广东奥马电器股份有限公司。于2008年6月2日,公司办理完毕股份公司变更登记手续,领取了<企业法人营业执照>。公司发起人为施诺投资和东盛投资两家法人机构。", "stock.company_websit": "http://www.homa.cn", "stock.company_address": "广东省中山市南头镇东福北路54号", "stock.business": "冰箱的设计、制造和销售。软件和信息技术服务。" }, "115": { "day_transaction.id": 115, "day_transaction.ts": "2018-04-18 22:33:14", "day_transaction.today_open": 13.8599999999999994315658113919198513031005859375, "day_transaction.last_close": 14, "day_transaction.rise_stop": 15.4000000000000003552713678800500929355621337890625, "day_transaction.fall_stop": 12.5999999999999996447286321199499070644378662109375, "day_transaction.high": 13.96000000000000085265128291212022304534912109375, "day_transaction.low": 13.730000000000000426325641456060111522674560546875, "day_transaction.turnover_rate": "0.27%", "day_transaction.amplitude": "1.64%", "day_transaction.float_shares": "3.34亿", "day_transaction.high_52_weeks": 23.339999999999999857891452847979962825775146484375, "day_transaction.low_52_weeks": 12.5999999999999996447286321199499070644378662109375, "day_transaction.eps": 0.1700000000000000122124532708767219446599483489990234375, "day_transaction.net_assets": 5.1500000000000003552713678800500929355621337890625, "day_transaction.market_capital": "78.58亿", "day_transaction.volume": "89.35万", "day_transaction.amount": "1234.59万", "day_transaction.pe_ttm": "-", "day_transaction.pe_lyr": "-", "day_transaction.pb": 2.689999999999999946709294817992486059665679931640625, "day_transaction.float_market_capital": "46.27亿", "stock.id": 115, "stock.ts": "2018-04-22 05:45:05", "stock.stock_number": "SZ002684", "stock.stock": "猛狮科技", "stock.description": "公司系经广东省人民政府办公厅<关于同意发起设立广东猛狮电源科技股份有限公司的复函>(粤办函[2001]440号)及广东省经济贸易委员会<关于同意发起设立广东猛狮电源科技股份有限公司的批复>(粤经贸监督[2001]650号)批准,由沪美公司、沈阳蓄电池研究所、陈乐伍、管雄俊、杜建明五位发起人共同发起设立。2001年11月9日,广东省工商行政管理局向公司核发了注册号为4400002006491的企业法人营业执照。 2015年12月,公司名称由“广东猛狮电源科技股份有限公司”变更为“广东猛狮新能源科技股份有限公司”,英文名称由“Guangdong Dynavolt Power Technology Co.,Ltd.”变更为“Dynavolt Renewable Power Technology Co.,Ltd.”。", "stock.company_websit": "http://www.dynavolt.net", "stock.company_address": "广东省汕头市澄海区324线国道广益路33号猛狮国际广场写字楼15-16楼", "stock.business": "各类铅蓄电池产品的研发、生产和销售;变配电解决方案业务。" }, "116": { "day_transaction.id": 116, "day_transaction.ts": "2018-04-18 22:33:30", "day_transaction.today_open": 7.36000000000000031974423109204508364200592041015625, "day_transaction.last_close": 7.4000000000000003552713678800500929355621337890625, "day_transaction.rise_stop": 8.1400000000000005684341886080801486968994140625, "day_transaction.fall_stop": 6.660000000000000142108547152020037174224853515625, "day_transaction.high": 7.42999999999999971578290569595992565155029296875, "day_transaction.low": 7.29999999999999982236431605997495353221893310546875, "day_transaction.turnover_rate": "1.29%", "day_transaction.amplitude": "1.76%", "day_transaction.float_shares": "3.69亿", "day_transaction.high_52_weeks": 11.339999999999999857891452847979962825775146484375, "day_transaction.low_52_weeks": 6.29000000000000003552713678800500929355621337890625, "day_transaction.eps": 0.0299999999999999988897769753748434595763683319091796875, "day_transaction.net_assets": 3.4199999999999999289457264239899814128875732421875, "day_transaction.market_capital": "30.74亿", "day_transaction.volume": "476.38万", "day_transaction.amount": "3503.01万", "day_transaction.pe_ttm": "-", "day_transaction.pe_lyr": "-", "day_transaction.pb": 2.1699999999999999289457264239899814128875732421875, "day_transaction.float_market_capital": "27.32亿", "stock.id": 116, "stock.ts": "2018-04-22 05:45:23", "stock.stock_number": "SZ300356", "stock.stock": "光一科技", "stock.description": "公司系由江苏光一科技有限责任公司整体变更设立的股份有限公司。根据2009年11月11日股份公司创立大会决议,光一有限以截至2009年9月30日经审计的净资产64,874,708.96元,按1.2975:1的比例折为股份公司的股本,股本总额为5,000万股,每股面值1元。发起人按各自持有的光一有限的股权比例持有本公司的股份。2009年11月23日,本公司在江苏省南京市工商行政管理局办理了变更登记,并领取了注册号为320121000030643的<企业法人营业执照>。", "stock.company_websit": "http://www.elefirst.com", "stock.company_address": "江苏省南京市江宁区将军大道128号", "stock.business": "智能用电信息采集系统的软、硬件研发、生产、销售及服务;电能计量箱及高低压成套设备的研发、生产和销售。" }, "117": { "day_transaction.id": 117, "day_transaction.ts": "2018-04-18 22:33:41", "day_transaction.today_open": 14.71000000000000085265128291212022304534912109375, "day_transaction.last_close": 14.8599999999999994315658113919198513031005859375, "day_transaction.rise_stop": 16.35000000000000142108547152020037174224853515625, "day_transaction.fall_stop": 13.3699999999999992184029906638897955417633056640625, "day_transaction.high": 14.7599999999999997868371792719699442386627197265625, "day_transaction.low": 14.4700000000000006394884621840901672840118408203125, "day_transaction.turnover_rate": "0.22%", "day_transaction.amplitude": "1.95%", "day_transaction.float_shares": "6.98亿", "day_transaction.high_52_weeks": 17.519999999999999573674358543939888477325439453125, "day_transaction.low_52_weeks": 13.019999999999999573674358543939888477325439453125, "day_transaction.eps": 0.419999999999999984456877655247808434069156646728515625, "day_transaction.net_assets": 3.4900000000000002131628207280300557613372802734375, "day_transaction.market_capital": "106.55亿", "day_transaction.volume": "151.51万", "day_transaction.amount": "2211.63万", "day_transaction.pe_ttm": 34.5499999999999971578290569595992565155029296875, "day_transaction.pe_lyr": 34.5499999999999971578290569595992565155029296875, "day_transaction.pb": 4.160000000000000142108547152020037174224853515625, "day_transaction.float_market_capital": "101.17亿", "stock.id": 117, "stock.ts": "2018-04-22 05:45:35", "stock.stock_number": "SZ002617", "stock.stock": "露笑科技", "stock.description": "2008年3月23日,诸暨市露笑电磁线有限公司(前身为湄池福利厂、浙江暨阳建材集团有限公司湄池水泥厂、诸暨市露笑电磁线厂)召开股东会通过决议整体变更设立股份有限公司。", "stock.company_websit": "http://www.roshowtech.com", "stock.company_address": "浙江省诸暨市店口镇露笑路38号", "stock.business": "电磁线产品的生产和销售。" }, "118": { "day_transaction.id": 118, "day_transaction.ts": "2018-04-18 22:33:54", "day_transaction.today_open": 8.6699999999999999289457264239899814128875732421875, "day_transaction.last_close": 8.71000000000000085265128291212022304534912109375, "day_transaction.rise_stop": 9.5800000000000000710542735760100185871124267578125, "day_transaction.fall_stop": 7.839999999999999857891452847979962825775146484375, "day_transaction.high": 8.71000000000000085265128291212022304534912109375, "day_transaction.low": 8.6300000000000007815970093361102044582366943359375, "day_transaction.turnover_rate": "0.19%", "day_transaction.amplitude": "0.92%", "day_transaction.float_shares": "3.86亿", "day_transaction.high_52_weeks": 12.75, "day_transaction.low_52_weeks": 8.42999999999999971578290569595992565155029296875, "day_transaction.eps": 0.2600000000000000088817841970012523233890533447265625, "day_transaction.net_assets": 4.54000000000000003552713678800500929355621337890625, "day_transaction.market_capital": "53.71亿", "day_transaction.volume": "71.83万", "day_transaction.amount": "622.36万", "day_transaction.pe_ttm": 37.28999999999999914734871708787977695465087890625, "day_transaction.pe_lyr": 37.28999999999999914734871708787977695465087890625, "day_transaction.pb": 1.9099999999999999200639422269887290894985198974609375, "day_transaction.float_market_capital": "33.45亿", "stock.id": 118, "stock.ts": "2018-04-22 05:45:55", "stock.stock_number": "SZ002527", "stock.stock": "新时达", "stock.description": "本公司前身上海新时达电气有限公司于1995年3月10日在上海市工商行政管理局青浦分局登记设立。2008年7月19日,新时达有限公司全体股东共同签署<发起人协议>,以截至2008年4月30日经立信会计师事务所有限公司审计的新时达有限公司账面净资产折股,整体变更为上海新时达电气股份有限公司。2008年8月27日,公司在上海市工商行政管理局完成工商变更登记手续。", "stock.company_websit": "http://www.stepelectric.com", "stock.company_address": "上海市嘉定区南翔镇新勤路289号", "stock.business": "电梯控制与驱动类产品以及电梯物联网、节能与工业传动类产品、机器人与运动控制类产品等工业自动化控制产品的研发、制造和销售。" }, "119": { "day_transaction.id": 119, "day_transaction.ts": "2018-04-18 22:34:08", "day_transaction.today_open": 4.9199999999999999289457264239899814128875732421875, "day_transaction.last_close": 4.92999999999999971578290569595992565155029296875, "day_transaction.rise_stop": 5.4199999999999999289457264239899814128875732421875, "day_transaction.fall_stop": 4.44000000000000039079850466805510222911834716796875, "day_transaction.high": 5.019999999999999573674358543939888477325439453125, "day_transaction.low": 4.9000000000000003552713678800500929355621337890625, "day_transaction.turnover_rate": "0.25%", "day_transaction.amplitude": "2.43%", "day_transaction.float_shares": "2.08亿", "day_transaction.high_52_weeks": 8.3300000000000000710542735760100185871124267578125, "day_transaction.low_52_weeks": 4.20999999999999996447286321199499070644378662109375, "day_transaction.eps": 0.01000000000000000020816681711721685132943093776702880859375, "day_transaction.net_assets": 1.3600000000000000976996261670137755572795867919921875, "day_transaction.market_capital": "20.80亿", "day_transaction.volume": "52.89万", "day_transaction.amount": "263.80万", "day_transaction.pe_ttm": 223.590000000000003410605131648480892181396484375, "day_transaction.pe_lyr": 223.590000000000003410605131648480892181396484375, "day_transaction.pb": 3.689999999999999946709294817992486059665679931640625, "day_transaction.float_market_capital": "10.43亿", "stock.id": 119, "stock.ts": "2018-04-22 05:46:19", "stock.stock_number": "SZ300283", "stock.stock": "温州宏丰", "stock.description": "公司是由温州宏丰电工合金有限公司(前身为乐清市宏丰电工合金材料有限公司)整体变更设立,变更后名称为温州宏丰电工合金股份有限公司。", "stock.company_websit": "http://www.wzhf.com", "stock.company_address": "浙江省温州瓯江口产业集聚区瓯锦大道5600号", "stock.business": "电接触功能复合材料的研发、生产和销售。" }, "120": { "day_transaction.id": 120, "day_transaction.ts": "2018-04-18 22:34:22", "day_transaction.today_open": 17.78999999999999914734871708787977695465087890625, "day_transaction.last_close": 17.780000000000001136868377216160297393798828125, "day_transaction.rise_stop": 19.559999999999998721023075631819665431976318359375, "day_transaction.fall_stop": 16, "day_transaction.high": 17.870000000000000994759830064140260219573974609375, "day_transaction.low": 17.64999999999999857891452847979962825775146484375, "day_transaction.turnover_rate": "0.10%", "day_transaction.amplitude": "1.24%", "day_transaction.float_shares": "16.02亿", "day_transaction.high_52_weeks": 22.030000000000001136868377216160297393798828125, "day_transaction.low_52_weeks": 14.3499999999999996447286321199499070644378662109375, "day_transaction.eps": 0.38000000000000000444089209850062616169452667236328125, "day_transaction.net_assets": 10.07000000000000028421709430404007434844970703125, "day_transaction.market_capital": "468.56亿", "day_transaction.volume": "163.38万", "day_transaction.amount": "2899.74万", "day_transaction.pe_ttm": 23.230000000000000426325641456060111522674560546875, "day_transaction.pe_lyr": 15.9700000000000006394884621840901672840118408203125, "day_transaction.pb": 1.7600000000000000088817841970012523233890533447265625, "day_transaction.float_market_capital": "284.17亿", "stock.id": 120, "stock.ts": "2018-04-22 05:46:38", "stock.stock_number": "SH600637", "stock.stock": "东方明珠", "stock.description": "公司前身为上海广播电视(集团)公司,1992年6月1日,经上海市经济委员会沪经企(1992)第382号<上海市经委关于同意上海广播电视(集团)公司进行股份制试点的通知>批准,改制为上海广电股份有限公司。,本公司股票于1993年3月16日在上海证券交易所上市交易。 2001年6月28日,上海广电股份有限公司更名为上海广电信息产业股份有限公司。 2011年12月23日,公司名称由\"上海广电信息产业股份有限公司\"变更为为\"百视通新媒体股份有限公司\";公司英文名称由\"SVA Information Industry Co.,Ltd.\"变更为\"Bestv New Media Co.,Ltd.\"。 2015年6月,公司名称由“百视通新媒体股份有限公司”变更为“上海东方明珠新媒体股份有限公司”,英文名称由“BesTV New Media Co.,Ltd.”变更为“Shanghai Oriental Pearl Media Co.,Ltd.”。 2017年8月,公司名次由“上海东方明珠新媒体股份有限公司”变更为“东方明珠新媒体股份有限公司”。英文名称由“Shanghai Oriental Pearl Group Co.,Ltd.”变更为“Oriental Pearl Group Co.,ltd.”。", "stock.company_websit": "http://www.opg.cn", "stock.company_address": "上海市徐汇区宜山路757号", "stock.business": "影视剧制作与发行、媒资内容版权经营与分销、新媒体渠道与平台运营(数字付费电视、IPTV、互联网电视、网络视频、手机电视)、广播电视信号传输、新媒体广告、游戏娱乐、电视购物及电子商务、文化旅游等。" }, "121": { "day_transaction.id": 121, "day_transaction.ts": "2018-04-18 22:34:37", "day_transaction.today_open": 8.300000000000000710542735760100185871124267578125, "day_transaction.last_close": 8.3900000000000005684341886080801486968994140625, "day_transaction.rise_stop": 9.230000000000000426325641456060111522674560546875, "day_transaction.fall_stop": 7.54999999999999982236431605997495353221893310546875, "day_transaction.high": 8.3900000000000005684341886080801486968994140625, "day_transaction.low": 8.230000000000000426325641456060111522674560546875, "day_transaction.turnover_rate": "1.21%", "day_transaction.amplitude": "1.91%", "day_transaction.float_shares": "4.44亿", "day_transaction.high_52_weeks": 13.3300000000000000710542735760100185871124267578125, "day_transaction.low_52_weeks": 6.71999999999999975131004248396493494510650634765625, "day_transaction.eps": 0.2399999999999999911182158029987476766109466552734375, "day_transaction.net_assets": 2.5099999999999997868371792719699442386627197265625, "day_transaction.market_capital": "47.43亿", "day_transaction.volume": "538.01万", "day_transaction.amount": "4462.09万", "day_transaction.pe_ttm": 36.5799999999999982946974341757595539093017578125, "day_transaction.pe_lyr": 36.5799999999999982946974341757595539093017578125, "day_transaction.pb": 3.3300000000000000710542735760100185871124267578125, "day_transaction.float_market_capital": "37.08亿", "stock.id": 121, "stock.ts": "2018-04-22 05:46:56", "stock.stock_number": "SZ002148", "stock.stock": "北纬科技", "stock.description": "本公司前身为成立于1997年11月12日的北京北纬天星科技发展中心。 2001年6月26日,北京北纬天星科技发展中心增资扩股。北京北纬天星科技发展中心增资扩股后更名为北京北纬通讯科技有限公司。 2001年12月20日,北京北纬通讯科技有限公司整体变更为北京北纬通信科技股份有限公司。", "stock.company_websit": "http://www.bisp.com", "stock.company_address": "北京市海淀区首体南路22号国兴大厦5层、26层", "stock.business": "短信、彩信、铃音等传统移动增值服务业务和基于移动互联网的手机游戏、手机视频等业务。" }, "122": { "day_transaction.id": 122, "day_transaction.ts": "2018-04-18 22:34:50", "day_transaction.today_open": 25.699999999999999289457264239899814128875732421875, "day_transaction.last_close": 26.030000000000001136868377216160297393798828125, "day_transaction.rise_stop": 28.629999999999999005240169935859739780426025390625, "day_transaction.fall_stop": 23.42999999999999971578290569595992565155029296875, "day_transaction.high": 25.8900000000000005684341886080801486968994140625, "day_transaction.low": 25.32000000000000028421709430404007434844970703125, "day_transaction.turnover_rate": "2.21%", "day_transaction.amplitude": "2.19%", "day_transaction.float_shares": "2.03亿", "day_transaction.high_52_weeks": 37.340000000000003410605131648480892181396484375, "day_transaction.low_52_weeks": 20.5, "day_transaction.eps": 0.92000000000000003996802888650563545525074005126953125, "day_transaction.net_assets": 4, "day_transaction.market_capital": "87.02亿", "day_transaction.volume": "448.94万", "day_transaction.amount": "1.15亿", "day_transaction.pe_ttm": 85.6299999999999954525264911353588104248046875, "day_transaction.pe_lyr": 85.6299999999999954525264911353588104248046875, "day_transaction.pb": 6.44000000000000039079850466805510222911834716796875, "day_transaction.float_market_capital": "52.23亿", "stock.id": 122, "stock.ts": "2018-04-22 05:47:07", "stock.stock_number": "SZ300288", "stock.stock": "朗玛信息", "stock.description": "公司是由原贵阳朗玛信息技术有限公司以整体变更方式设立的。2010年10月18日有限公司召开股东会,同意贵阳朗玛信息技术有限公司依法整体变更为贵阳朗玛信息技术股份有限公司,本次变更以2010年7月31日为审计基准日,经天健正信会计师事务所审(2010)NZ字第011275号<审计报告>确认的有限公司净资54,456,787.66元按1:0.7345的比例折为4,000万股,余额14,456,787.66元转入资本公积,原有限公司的全部资产、负债和权益均由股份公司承继。", "stock.company_websit": "http://www.longmaster.com.cn", "stock.company_address": "贵州省贵阳市观山湖区长岭南路31号国家数字内容产业园二楼", "stock.business": "社区性语音增值业务;互联网医疗保健信息服务业务。" }, "123": { "day_transaction.id": 123, "day_transaction.ts": "2018-04-18 22:35:06", "day_transaction.today_open": 8.5299999999999993605115378159098327159881591796875, "day_transaction.last_close": 8.5299999999999993605115378159098327159881591796875, "day_transaction.rise_stop": 9.3800000000000007815970093361102044582366943359375, "day_transaction.fall_stop": 7.67999999999999971578290569595992565155029296875, "day_transaction.high": 8.53999999999999914734871708787977695465087890625, "day_transaction.low": 8.3699999999999992184029906638897955417633056640625, "day_transaction.turnover_rate": "0.13%", "day_transaction.amplitude": "1.99%", "day_transaction.float_shares": "6.17亿", "day_transaction.high_52_weeks": 13.3699999999999992184029906638897955417633056640625, "day_transaction.low_52_weeks": 7.95999999999999996447286321199499070644378662109375, "day_transaction.eps": 0.38000000000000000444089209850062616169452667236328125, "day_transaction.net_assets": 4.4199999999999999289457264239899814128875732421875, "day_transaction.market_capital": "52.29亿", "day_transaction.volume": "77.46万", "day_transaction.amount": "652.73万", "day_transaction.pe_ttm": 22.199999999999999289457264239899814128875732421875, "day_transaction.pe_lyr": 22.199999999999999289457264239899814128875732421875, "day_transaction.pb": 1.9199999999999999289457264239899814128875732421875, "day_transaction.float_market_capital": "52.29亿", "stock.id": 123, "stock.ts": "2018-04-22 05:47:22", "stock.stock_number": "SZ002238", "stock.stock": "天威视讯", "stock.description": "本公司系经深圳市广播电视局以深广局字[1995]4号<关于市有线广播电视台组建深圳天威视讯股份有限公司的批复>批准,由有线电视台作为主发起人,联合通信投资、工行信托、深大电话、通讯工业及中金实业共同发起设立,于1995年7月18日在深圳市工商行政管理局登记注册,注册号为19235964-X。1997年3月3日,经公司临时股东大会审议通过,公向有线电视台、通信投资、深业电讯、深大电话及中金联合定向发行14,000万股,并于1997年12月11日完成工商变更登记。2003年3月11日,深圳市人民政府出具了深府函[2003]3号<关于对深圳市天威视讯股份有限公司设立的确认函>,对本公司的设立进行了确认。", "stock.company_websit": "http://www.topway.com.cn", "stock.company_address": "广东省深圳市福田区彩田路6001号", "stock.business": "有线电视网络的建设、规划与维护广播电视的接收及传输,主要面向深圳地区有线电视用户,电视购物及网络购物。" }, "124": { "day_transaction.id": 124, "day_transaction.ts": "2018-04-18 22:35:26", "day_transaction.today_open": 4.7599999999999997868371792719699442386627197265625, "day_transaction.last_close": 4.79999999999999982236431605997495353221893310546875, "day_transaction.rise_stop": 5.28000000000000024868995751603506505489349365234375, "day_transaction.fall_stop": 4.32000000000000028421709430404007434844970703125, "day_transaction.high": 4.8300000000000000710542735760100185871124267578125, "day_transaction.low": 4.7400000000000002131628207280300557613372802734375, "day_transaction.turnover_rate": "0.54%", "day_transaction.amplitude": "1.87%", "day_transaction.float_shares": "3.39亿", "day_transaction.high_52_weeks": 9.6699999999999999289457264239899814128875732421875, "day_transaction.low_52_weeks": 4.20000000000000017763568394002504646778106689453125, "day_transaction.eps": 0.05000000000000000277555756156289135105907917022705078125, "day_transaction.net_assets": 2.089999999999999857891452847979962825775146484375, "day_transaction.market_capital": "20.66亿", "day_transaction.volume": "183.71万", "day_transaction.amount": "880.13万", "day_transaction.pe_ttm": "-", "day_transaction.pe_lyr": "-", "day_transaction.pb": 2.29999999999999982236431605997495353221893310546875, "day_transaction.float_market_capital": "16.35亿", "stock.id": 124, "stock.ts": "2018-04-22 05:47:38", "stock.stock_number": "SZ300025", "stock.stock": "华星创业", "stock.description": "公司前身华星有限成立于2003年6月5日,注册资本50万元。2008年7月17日,经股东会批准,整体变更为华星创业。2008年7月24日,公司在杭州市工商行政管理局办理工商变更登记。", "stock.company_websit": "http://www.hxcy.com.cn", "stock.company_address": "浙江省杭州市滨江区长河街道聚才路500号", "stock.business": "提供移动通信技术服务和相关产品的研发、生产和销售。" }, "125": { "day_transaction.id": 125, "day_transaction.ts": "2018-04-18 22:35:39", "day_transaction.today_open": 6.79000000000000003552713678800500929355621337890625, "day_transaction.last_close": 6.79999999999999982236431605997495353221893310546875, "day_transaction.rise_stop": 7.480000000000000426325641456060111522674560546875, "day_transaction.fall_stop": 6.12000000000000010658141036401502788066864013671875, "day_transaction.high": 6.839999999999999857891452847979962825775146484375, "day_transaction.low": 6.7599999999999997868371792719699442386627197265625, "day_transaction.turnover_rate": "0.25%", "day_transaction.amplitude": "1.18%", "day_transaction.float_shares": "12.95亿", "day_transaction.high_52_weeks": 13.1500000000000003552713678800500929355621337890625, "day_transaction.low_52_weeks": 6.62999999999999989341858963598497211933135986328125, "day_transaction.eps": 0.08000000000000000166533453693773481063544750213623046875, "day_transaction.net_assets": 7.5800000000000000710542735760100185871124267578125, "day_transaction.market_capital": "96.25亿", "day_transaction.volume": "327.05万", "day_transaction.amount": "2224.11万", "day_transaction.pe_ttm": "-", "day_transaction.pe_lyr": "-", "day_transaction.pb": 0.90000000000000002220446049250313080847263336181640625, "day_transaction.float_market_capital": "87.91亿", "stock.id": 125, "stock.ts": "2018-04-22 05:47:57", "stock.stock_number": "SZ000917", "stock.stock": "电广传媒", "stock.description": "湖南电广传媒股份有限公司(原湖南电广实业股份有限公司)是经湖南省人民政府湘政函(1998)91号文件批准,由湖南广播电视发展中心作为主发起人进行全资改组,联合湖南省金帆经济发展公司、湖南星光实业发展公司、湖南省金环进出口总公司、湖南省金海林建设装饰有限公司共同发起,并经中国证监会证监发字(1998)321号和证监发字(1998)322号文批准设立的股份有限公司。", "stock.company_websit": "http://www.tik.com.cn", "stock.company_address": "湖南省长沙市浏阳河大桥东湖南金鹰影视文化城", "stock.business": "策划、设计、制作、代理、发布国内外各类广告;影视节目制作、发行和销售;电子商务、网络及信息传播服务;法律、法规允许的产业投资、创业投资、股权投资和资本管理。" }, "126": { "day_transaction.id": 126, "day_transaction.ts": "2018-04-18 22:36:02", "day_transaction.today_open": 7.6500000000000003552713678800500929355621337890625, "day_transaction.last_close": 7.660000000000000142108547152020037174224853515625, "day_transaction.rise_stop": 8.42999999999999971578290569595992565155029296875, "day_transaction.fall_stop": 6.88999999999999968025576890795491635799407958984375, "day_transaction.high": 7.660000000000000142108547152020037174224853515625, "day_transaction.low": 7.57000000000000028421709430404007434844970703125, "day_transaction.turnover_rate": "0.13%", "day_transaction.amplitude": "1.17%", "day_transaction.float_shares": "5.63亿", "day_transaction.high_52_weeks": 11.8100000000000004973799150320701301097869873046875, "day_transaction.low_52_weeks": 6.87999999999999989341858963598497211933135986328125, "day_transaction.eps": 0.200000000000000011102230246251565404236316680908203125, "day_transaction.net_assets": 4.79000000000000003552713678800500929355621337890625, "day_transaction.market_capital": "45.92亿", "day_transaction.volume": "71.81万", "day_transaction.amount": "546.50万", "day_transaction.pe_ttm": 34.3299999999999982946974341757595539093017578125, "day_transaction.pe_lyr": 34.4500000000000028421709430404007434844970703125, "day_transaction.pb": 1.5800000000000000710542735760100185871124267578125, "day_transaction.float_market_capital": "42.76亿", "stock.id": 126, "stock.ts": "2018-04-22 05:48:20", "stock.stock_number": "SH600831", "stock.stock": "广电网络", "stock.description": "陕西广电网络传媒(集团)股份有限公司前身国营黄河机器制造厂,1992年4月,经西安市体改委批准,将国营黄河机器制造厂整体改组为黄河机电股份有限公司。2001年,陕西广电对黄河机电股份有限公司进行了大规模资产重组,置出了家电制造类资产,置入了广电传媒类资产。2002年8月28日,公司2001年重组的股权转让手续完成,陕西省广播电视信息网络有限责任公司成为第一大股东。原\"黄河机电股份有限公司\"跟名为\"陕西广电网络传媒(集团)股份有限公司\"。", "stock.company_websit": "http://www.600831.com", "stock.company_address": "陕西省西安曲江新区行政商务区曲江首座大厦", "stock.business": "有线电视网络运营。" }, "127": { "day_transaction.id": 127, "day_transaction.ts": "2018-04-18 22:36:22", "day_transaction.today_open": 0, "day_transaction.last_close": 7.17999999999999971578290569595992565155029296875, "day_transaction.rise_stop": 7.9000000000000003552713678800500929355621337890625, "day_transaction.fall_stop": 6.45999999999999996447286321199499070644378662109375, "day_transaction.high": 0, "day_transaction.low": 0, "day_transaction.turnover_rate": "-", "day_transaction.amplitude": "3.09%", "day_transaction.float_shares": "13.96亿", "day_transaction.high_52_weeks": 11.6300000000000007815970093361102044582366943359375, "day_transaction.low_52_weeks": 6.730000000000000426325641456060111522674560546875, "day_transaction.eps": 0.179999999999999993338661852249060757458209991455078125, "day_transaction.net_assets": 3.4199999999999999289457264239899814128875732421875, "day_transaction.market_capital": "278.91亿", "day_transaction.volume": "-", "day_transaction.amount": "-", "day_transaction.pe_ttm": 33.35000000000000142108547152020037174224853515625, "day_transaction.pe_lyr": 31.910000000000000142108547152020037174224853515625, "day_transaction.pb": 2.100000000000000088817841970012523233890533447265625, "day_transaction.float_market_capital": "100.25亿", "stock.id": 127, "stock.ts": "2018-04-22 05:48:31", "stock.stock_number": "SH600959", "stock.stock": "江苏有线", "stock.description": "公司原名江苏省广播电视信息网络股份有限公司,系由江苏省广播电视信息网络投资有限公司、南京广播电视集团有限责任公司、无锡广播电视集团、常州广播电视发展总公司、苏州市广播电视总台、连云港广电网络有限公司、淮安市广播电视台、盐城市广播电视台、镇江市广播电视台、泰州广播电视台、宿迁市广播电视总台、江苏广播电视传输网络有限公司、苏州工业园区股份有限公司、无锡商业大厦大东方股份有限公司、无锡市交通产业集团有限公司、无锡市国联发展(集团)有限公司和中信国安通信有限公司共同发起设立的股份有限公司,并于2008年7月10日取得江苏省工商行政管理局核发的注册号为320000000075251的<企业法人营业执照>。 2011年9月27日,公司名称由“江苏省广播电视信息网络股份有限公司”变更为“江苏省广电有线信息网络股份有限公司”。", "stock.company_websit": "http://www.jscnnet.com", "stock.company_address": "江苏省南京市北京东路4号", "stock.business": "广电网络的建设运营,广播电视节目传输、数据宽带业务以及数字电视增值业务的开发与经营。" }, "128": { "day_transaction.id": 128, "day_transaction.ts": "2018-04-18 22:36:37", "day_transaction.today_open": 8, "day_transaction.last_close": 8, "day_transaction.rise_stop": 8.800000000000000710542735760100185871124267578125, "day_transaction.fall_stop": 7.20000000000000017763568394002504646778106689453125, "day_transaction.high": 8.0099999999999997868371792719699442386627197265625, "day_transaction.low": 7.87000000000000010658141036401502788066864013671875, "day_transaction.turnover_rate": "0.24%", "day_transaction.amplitude": "1.75%", "day_transaction.float_shares": "3.93亿", "day_transaction.high_52_weeks": 11.21000000000000085265128291212022304534912109375, "day_transaction.low_52_weeks": 6.45999999999999996447286321199499070644378662109375, "day_transaction.eps": -0.0200000000000000004163336342344337026588618755340576171875, "day_transaction.net_assets": 2.729999999999999982236431605997495353221893310546875, "day_transaction.market_capital": "77.40亿", "day_transaction.volume": "93.41万", "day_transaction.amount": "741.55万", "day_transaction.pe_ttm": 18.339999999999999857891452847979962825775146484375, "day_transaction.pe_lyr": 18.339999999999999857891452847979962825775146484375, "day_transaction.pb": 2.890000000000000124344978758017532527446746826171875, "day_transaction.float_market_capital": "30.98亿", "stock.id": 128, "stock.ts": "2018-04-22 05:48:48", "stock.stock_number": "SZ000892", "stock.stock": "欢瑞世纪", "stock.description": "本公司是1997年7月29日经重庆市人民政府以渝府[1997]12号文批准,于1997年11月16日由原四川三爱工业股份有限公司和原四川海陵实业股份有限公司合并组建成立的。1998年10月19日经中国证券监督管理委员会以证监发字[1998]268号和证监发字[1998]269号文批准,本公司发行人民币普通股50,000,000股,已于深圳证券交易所上市,企业法人营业执照注册号为渝涪字5001021800203。本公司原名\"重庆三爱海陵股份有限公司\"。2000年12月28日,本公司更名为\"重庆长丰通信股份有限公司\"。2004年5月12日,本公司更名为\"长丰通信集团股份有限公司\"。2005年8月18日,本公司更名为\"星美联合股份有限公司\"。 2017年2月13日,公司名称由“星美联合股份有限公司”变更为“欢瑞世纪联合股份有限公司”,英文名称由Stellar Megaunion Corporation变更为H&R CENTURY UNION CORPORATION。", "stock.company_websit": "", "stock.company_address": "重庆市江北区北城天街15号富力海洋广场6幢2201室", "stock.business": "影视剧的制作发行、艺人经纪、游戏及影视周边衍生业务。" }, "129": { "day_transaction.id": 129, "day_transaction.ts": "2018-04-18 22:36:50", "day_transaction.today_open": 6.75, "day_transaction.last_close": 6.7400000000000002131628207280300557613372802734375, "day_transaction.rise_stop": 7.410000000000000142108547152020037174224853515625, "day_transaction.fall_stop": 6.07000000000000028421709430404007434844970703125, "day_transaction.high": 6.79000000000000003552713678800500929355621337890625, "day_transaction.low": 6.67999999999999971578290569595992565155029296875, "day_transaction.turnover_rate": "0.23%", "day_transaction.amplitude": "1.63%", "day_transaction.float_shares": "39.19亿", "day_transaction.high_52_weeks": 14.1899999999999995026200849679298698902130126953125, "day_transaction.low_52_weeks": 6.4199999999999999289457264239899814128875732421875, "day_transaction.eps": 0.059999999999999997779553950749686919152736663818359375, "day_transaction.net_assets": 1.7399999999999999911182158029987476766109466552734375, "day_transaction.market_capital": "264.59亿", "day_transaction.volume": "909.96万", "day_transaction.amount": "6143.57万", "day_transaction.pe_ttm": 102.1099999999999994315658113919198513031005859375, "day_transaction.pe_lyr": 114.93999999999999772626324556767940521240234375, "day_transaction.pb": 3.890000000000000124344978758017532527446746826171875, "day_transaction.float_market_capital": "264.53亿", "stock.id": 129, "stock.ts": "2018-04-22 05:49:04", "stock.stock_number": "SZ000839", "stock.stock": "中信国安", "stock.description": "公司是经中国国际信托投资公司资安字[1997]14号文和国家经济体制改革委员会体改生[1997]128号文批准,并经中国证券监督管理委员会证监发字[1997]443号文和证监发字[1997]444号文批准,由中信国安总公司独家发起,以社会募集方式设立的股份有限公司。本公司于1997年10月14日在国家工商局注册设立,注册资本20000万元,并于10月31日在深圳交易所挂牌上市。", "stock.company_websit": "http://www.citicguoaninfo.com", "stock.company_address": "北京市朝阳区关东店北街1号国安大厦五层", "stock.business": "信息网络基础设施业务中的有线电视网、卫星通信网的投资建设。" }, "130": { "day_transaction.id": 130, "day_transaction.ts": "2018-04-18 22:37:05", "day_transaction.today_open": 12.2799999999999993605115378159098327159881591796875, "day_transaction.last_close": 12.300000000000000710542735760100185871124267578125, "day_transaction.rise_stop": 13.5299999999999993605115378159098327159881591796875, "day_transaction.fall_stop": 11.07000000000000028421709430404007434844970703125, "day_transaction.high": 12.3900000000000005684341886080801486968994140625, "day_transaction.low": 12.269999999999999573674358543939888477325439453125, "day_transaction.turnover_rate": "0.10%", "day_transaction.amplitude": "0.98%", "day_transaction.float_shares": "11.68亿", "day_transaction.high_52_weeks": 15.660000000000000142108547152020037174224853515625, "day_transaction.low_52_weeks": 11.71000000000000085265128291212022304534912109375, "day_transaction.eps": 0.5500000000000000444089209850062616169452667236328125, "day_transaction.net_assets": 9.1899999999999995026200849679298698902130126953125, "day_transaction.market_capital": "171.88亿", "day_transaction.volume": "122.02万", "day_transaction.amount": "1505.23万", "day_transaction.pe_ttm": 22.5799999999999982946974341757595539093017578125, "day_transaction.pe_lyr": 22.5799999999999982946974341757595539093017578125, "day_transaction.pb": 1.3400000000000000799360577730112709105014801025390625, "day_transaction.float_market_capital": "144.29亿", "stock.id": 130, "stock.ts": "2018-04-22 05:49:22", "stock.stock_number": "SH600037", "stock.stock": "歌华有线", "stock.description": "公司系经北京市人民政府京政函[1999]120号文件批准,由北京歌华文化发展集团、北京青年报业总公司、北京有线全天电视购物有限责任公司、北京广播发展总公司及北京出版社五家股东共同发起设立的股份有限公司。 经中国证券监督管理委员会以证监发行字[2000]186号文<关于核准北京歌华有线电视网络股份有限公司公开发行股票的通知>批准,本公司于2001年1月4日公开发行人民币普通股(A股)8,000万股,2001年2月8日社会公众股上市交易。", "stock.company_websit": "http://www.bgctv.com.cn", "stock.company_address": "北京市东城区青龙胡同1号歌华大厦7层", "stock.business": "广播电视网络的建设开发、经营管理和维护;广播电视节目收转、传送;广播电视网络信息服务。" }, "131": { "day_transaction.id": 131, "day_transaction.ts": "2018-04-18 22:37:21", "day_transaction.today_open": 14.0600000000000004973799150320701301097869873046875, "day_transaction.last_close": 14.03999999999999914734871708787977695465087890625, "day_transaction.rise_stop": 15.4399999999999995026200849679298698902130126953125, "day_transaction.fall_stop": 12.6400000000000005684341886080801486968994140625, "day_transaction.high": 14.199999999999999289457264239899814128875732421875, "day_transaction.low": 13.9000000000000003552713678800500929355621337890625, "day_transaction.turnover_rate": "0.11%", "day_transaction.amplitude": "2.14%", "day_transaction.float_shares": "14.32亿", "day_transaction.high_52_weeks": 22.39999999999999857891452847979962825775146484375, "day_transaction.low_52_weeks": 11.7200000000000006394884621840901672840118408203125, "day_transaction.eps": 0.429999999999999993338661852249060757458209991455078125, "day_transaction.net_assets": 4.839999999999999857891452847979962825775146484375, "day_transaction.market_capital": "202.69亿", "day_transaction.volume": "154.85万", "day_transaction.amount": "2181.74万", "day_transaction.pe_ttm": 26.469999999999998863131622783839702606201171875, "day_transaction.pe_lyr": 26.440000000000001278976924368180334568023681640625, "day_transaction.pb": 2.9199999999999999289457264239899814128875732421875, "day_transaction.float_market_capital": "202.68亿", "stock.id": 131, "stock.ts": "2018-04-22 05:49:34", "stock.stock_number": "SH600804", "stock.stock": "鹏博士", "stock.description": "本公司前身为成都工益冶金股份有限公司,是1984年11月由成都无缝钢管厂发起,经成都市冶金工业公司1985年1月4日成冶(85)3号文批准,采取募集方式组建的股份制企业。 2002年8月8日,公司名称由\"成都工益冶金股份有限公司\"变更为\"成都鹏博士科技股份有限公司\",英文名称由“Chengdu Gong Yi Metallurgical Stock Limited Company”变更为“Chengdu Dr.Peng Technology Co.,Ltd.”。 2008年6月27日,公司名称由\"成都鹏博士科技股份有限公司\"变更为\"成都鹏博士电信传媒集团股份有限公司\",英文名称由“Chengdu Dr.Peng Technology Co.,Ltd.”变更为“Chengdu Dr.Peng Telecom and Media Group Co.,Ltd.”。 2013年9月,公司名称由\"成都鹏博士电信传媒集团股份有限公司\"变更为\"鹏博士电信传媒集团股份有限公司\",英文名称由\"Chengdu Dr.peng Telecom&Media Group Co.,ltd.\"变更为\"Dr.Peng Telecom&Media Group Co.,Ltd.\"。", "stock.company_websit": "http://www.drpeng.com.cn", "stock.company_address": "四川省成都市顺城大街229号顺城大厦8楼", "stock.business": "互联网接入及应用、数据中心及云平台业务。" }, "132": { "day_transaction.id": 132, "day_transaction.ts": "2018-04-18 22:37:46", "day_transaction.today_open": 2.8300000000000000710542735760100185871124267578125, "day_transaction.last_close": 2.839999999999999857891452847979962825775146484375, "day_transaction.rise_stop": 3.12000000000000010658141036401502788066864013671875, "day_transaction.fall_stop": 2.560000000000000053290705182007513940334320068359375, "day_transaction.high": 2.8300000000000000710542735760100185871124267578125, "day_transaction.low": 2.810000000000000053290705182007513940334320068359375, "day_transaction.turnover_rate": "0.15%", "day_transaction.amplitude": "0.70%", "day_transaction.float_shares": "31.11亿", "day_transaction.high_52_weeks": 3.95000000000000017763568394002504646778106689453125, "day_transaction.low_52_weeks": 2.62999999999999989341858963598497211933135986328125, "day_transaction.eps": 0.070000000000000006661338147750939242541790008544921875, "day_transaction.net_assets": 2.0800000000000000710542735760100185871124267578125, "day_transaction.market_capital": "87.41亿", "day_transaction.volume": "460.62万", "day_transaction.amount": "1297.48万", "day_transaction.pe_ttm": 24.730000000000000426325641456060111522674560546875, "day_transaction.pe_lyr": 23.440000000000001278976924368180334568023681640625, "day_transaction.pb": 1.350000000000000088817841970012523233890533447265625, "day_transaction.float_market_capital": "87.41亿", "stock.id": 132, "stock.ts": "2018-04-22 05:49:57", "stock.stock_number": "SH601929", "stock.stock": "吉视传媒", "stock.description": "公司系由吉林广电网络集团依法整体变更为股份有限公司而设立,发起人是吉林电视台等34家股东。 公司系经吉林省委宣传部<关于对省广电局<省广电网络集团整体变更设立股份有限公司方案的请示>的批复>(吉宣函[2009]13号文)及吉林省财政厅<关于北辰传媒股份有限公司国有股权设置管理的批复>(吉财产函[2010]6号)文批准(批复中同时确认\"最终名称应以工商机关核准为准\"),由吉林广电网络集团以经中准会计师审计的截至2009年11月30日的母公司净资产1,136,088,727.59元,按照1:0.98的比例折股后整体变更设立。", "stock.company_websit": "http://www.jishimedia.com", "stock.company_address": "吉林省长春市净月开发区和美路吉视传媒信息枢纽中心", "stock.business": "吉林省地区有线电视网络的规划建设、经营管理、维护和广播电视节目的接收、转发、传输,以传输视频信息和开展网上多功能服务为主业。" }, "133": { "day_transaction.id": 133, "day_transaction.ts": "2018-04-18 22:38:01", "day_transaction.today_open": 5.21999999999999975131004248396493494510650634765625, "day_transaction.last_close": 5.20999999999999996447286321199499070644378662109375, "day_transaction.rise_stop": 5.730000000000000426325641456060111522674560546875, "day_transaction.fall_stop": 4.69000000000000039079850466805510222911834716796875, "day_transaction.high": 5.2599999999999997868371792719699442386627197265625, "day_transaction.low": 5.1699999999999999289457264239899814128875732421875, "day_transaction.turnover_rate": "0.19%", "day_transaction.amplitude": "1.73%", "day_transaction.float_shares": "211.97亿", "day_transaction.high_52_weeks": 9.28999999999999914734871708787977695465087890625, "day_transaction.low_52_weeks": 5.089999999999999857891452847979962825775146484375, "day_transaction.eps": 0.0200000000000000004163336342344337026588618755340576171875, "day_transaction.net_assets": 5.95999999999999996447286321199499070644378662109375, "day_transaction.market_capital": "1619.65亿", "day_transaction.volume": "4015.91万", "day_transaction.amount": "2.10亿", "day_transaction.pe_ttm": 380.33999999999997498889570124447345733642578125, "day_transaction.pe_lyr": 380.33999999999997498889570124447345733642578125, "day_transaction.pb": 0.88000000000000000444089209850062616169452667236328125, "day_transaction.float_market_capital": "1106.46亿", "stock.id": 133, "stock.ts": "2018-04-22 05:50:18", "stock.stock_number": "SH600050", "stock.stock": "中国联通", "stock.description": "公司是根据国务院批准的重组方案,由中国联合通信有限公司(\"联通集团\")以其于中国联通(BVI)有限公司(\"联通BVI公司\")的51%股权投资所对应的经评估的净资产出资,并联合其他四家发起单位以现金出资于2001年12月31日在中华人民共和国成立的股份有限公司,于2002年9月13日,本公司向社会公开发行人民币普通股股票50亿股。公司注册的中文名称由\"中国联合通信股份有限公司\"变更为\"中国联合网络通信股份有限公司\",公司英文名称\"China United Telecommunications Corporation Limited\"亦相应变更为\"China United Network Communications Limited\"。", "stock.company_websit": "http://www.chinaunicom-a.com", "stock.company_address": "北京市西城区金融大街21号", "stock.business": "国(境)内外电信行业的投资。" }, "134": { "day_transaction.id": 134, "day_transaction.ts": "2018-04-18 22:38:15", "day_transaction.today_open": 9.949999999999999289457264239899814128875732421875, "day_transaction.last_close": 9.9700000000000006394884621840901672840118408203125, "day_transaction.rise_stop": 10.9700000000000006394884621840901672840118408203125, "day_transaction.fall_stop": 8.9700000000000006394884621840901672840118408203125, "day_transaction.high": 9.949999999999999289457264239899814128875732421875, "day_transaction.low": 9.7200000000000006394884621840901672840118408203125, "day_transaction.turnover_rate": "1.31%", "day_transaction.amplitude": "2.31%", "day_transaction.float_shares": "5.82亿", "day_transaction.high_52_weeks": 15.25, "day_transaction.low_52_weeks": 8.3900000000000005684341886080801486968994140625, "day_transaction.eps": 0.270000000000000017763568394002504646778106689453125, "day_transaction.net_assets": 3.979999999999999982236431605997495353221893310546875, "day_transaction.market_capital": "87.34亿", "day_transaction.volume": "762.83万", "day_transaction.amount": "7469.37万", "day_transaction.pe_ttm": 37.75999999999999801048033987171947956085205078125, "day_transaction.pe_lyr": 37.75999999999999801048033987171947956085205078125, "day_transaction.pb": 2.45000000000000017763568394002504646778106689453125, "day_transaction.float_market_capital": "56.84亿", "stock.id": 134, "stock.ts": "2018-04-22 05:50:39", "stock.stock_number": "SZ300310", "stock.stock": "宜通世纪", "stock.description": "公司前身宜通有限成立于2001年10月9日。 2010年8月31日,经公司创立大会暨2010年第一次股东大会决议,宜通有限以经\"立信羊城2010年羊专审字第20042号\"<审计报告>审定,截至2010年7月31日的账面净资产101,015,611.75元为基础,按10.6533折为6,600万股股份(每股面值1元),整体变更为股份有限公司。原宜通有限的全部资产、负债、业务及人员均由变更后的股份公司承继。 2010年8月31日,立信羊城出具了\"2010年羊验字第20047号\"<验资报告>,审验了公司截至2010年8月31日注册资本及实收资本(股本)变更情况。 2010年9月6日,广州市工商局向公司核发了变更后的<企业法人营业执照>,工商注册号440101000001751号。", "stock.company_websit": "http://www.etonetech.com", "stock.company_address": "广东省广州市天河区科韵路16号广州信息港A栋12楼", "stock.business": "通信网络工程服务、通信网络维护服务、通信网络优化服务和系统解决方案业务。" }, "135": { "day_transaction.id": 135, "day_transaction.ts": "2018-04-18 22:38:31", "day_transaction.today_open": 39.92999999999999971578290569595992565155029296875, "day_transaction.last_close": 40.28999999999999914734871708787977695465087890625, "day_transaction.rise_stop": 44.32000000000000028421709430404007434844970703125, "day_transaction.fall_stop": 36.25999999999999801048033987171947956085205078125, "day_transaction.high": 41.47999999999999687361196265555918216705322265625, "day_transaction.low": 39.92999999999999971578290569595992565155029296875, "day_transaction.turnover_rate": "0.65%", "day_transaction.amplitude": "3.85%", "day_transaction.float_shares": "8.99亿", "day_transaction.high_52_weeks": 46.590000000000003410605131648480892181396484375, "day_transaction.low_52_weeks": 24.92999999999999971578290569595992565155029296875, "day_transaction.eps": -0.1700000000000000122124532708767219446599483489990234375, "day_transaction.net_assets": 1.399999999999999911182158029987476766109466552734375, "day_transaction.market_capital": "368.34亿", "day_transaction.volume": "586.32万", "day_transaction.amount": "2.40亿", "day_transaction.pe_ttm": 2208.94000000000005456968210637569427490234375, "day_transaction.pe_lyr": 2208.94000000000005456968210637569427490234375, "day_transaction.pb": 29.239999999999998436805981327779591083526611328125, "day_transaction.float_market_capital": "368.32亿", "stock.id": 135, "stock.ts": "2018-04-22 05:51:01", "stock.stock_number": "SZ000503", "stock.stock": "海虹控股", "stock.description": "公司原名海南化学纤维厂,系1986年4月经海南省工商行政管理局批准成立的国有企业,1991年9月经海南省人民政府办公厅琼(1991)86号文批准,改组为\"海南化纤工业股份有限公司\",1992年11月30日,在深圳证券交易所正式挂牌交易,证券代码:000503,1994年10月变更为\"海南海虹企业股份有限公司\",1997年6月变更为\"海南海虹企业(控股)股份有限公司\",2001年12月变更为\"海虹企业(控股)股份有限公司\"。", "stock.company_websit": "http://www.searainbow.com", "stock.company_address": "海南省海口市文华路18号君华海逸大酒店(原文华大酒店)七层", "stock.business": "PBM业务及海虹新健康业务。" }, "136": { "day_transaction.id": 136, "day_transaction.ts": "2018-04-18 22:39:25", "day_transaction.today_open": 6.79999999999999982236431605997495353221893310546875, "day_transaction.last_close": 6.71999999999999975131004248396493494510650634765625, "day_transaction.rise_stop": 7.38999999999999968025576890795491635799407958984375, "day_transaction.fall_stop": 6.04999999999999982236431605997495353221893310546875, "day_transaction.high": 6.79999999999999982236431605997495353221893310546875, "day_transaction.low": 6.42999999999999971578290569595992565155029296875, "day_transaction.turnover_rate": "11.04%", "day_transaction.amplitude": "5.51%", "day_transaction.float_shares": "6.00亿", "day_transaction.high_52_weeks": 8.199999999999999289457264239899814128875732421875, "day_transaction.low_52_weeks": 4.0099999999999997868371792719699442386627197265625, "day_transaction.eps": -0.0200000000000000004163336342344337026588618755340576171875, "day_transaction.net_assets": 0.83999999999999996891375531049561686813831329345703125, "day_transaction.market_capital": "53.24亿", "day_transaction.volume": "6623.84万", "day_transaction.amount": "4.37亿", "day_transaction.pe_ttm": "-", "day_transaction.pe_lyr": "-", "day_transaction.pb": 7.79000000000000003552713678800500929355621337890625, "day_transaction.float_market_capital": "39.13亿", "stock.id": 136, "stock.ts": "2018-04-22 05:51:14", "stock.stock_number": "SZ000670", "stock.stock": "盈方微", "stock.description": "公司原名称为天发石油股份有限公司。天发石油股份有限公司前身为荆州地区物资开发公司,于1989年1月经荆体改(1989)2号文及荆银发(89)17号文批准,向社会募集个人股后成立。1992年经湖北省体改委鄂改(92)6号文批准,公司更名为\"湖北天发企业(集团)股份有限公司\"。1997年经第九次股东大会决议通过,公司更名为\"湖北天发股份有限公司\"。2003年经第八次董事会决议及2003年第一次临时股东大会决议通过,公司更名为\"天发石油股份有限公司\"。 2008年8月14日,公司名称由\"天发石油股份有限公司\"变更为\"舜元地产发展股份有限公司\",英文名称由\"Tianfa Petroleum Co.,Ltd.\"变更为\"Sunyoung Properties Co.,Ltd.\"。 2013年8月22日,公司名称由\"舜元地产发展股份有限公司\"变更为\"舜元实业发展股份有限公司\";英文名称由\"Sunyoung Properties Co.,Ltd.\"变更为\"Sunyoung Industry Development Co.,Ltd.\"。 2014年8月,公司名称由“舜元实业发展股份有限公司”变更为“盈方微电子股份有限公司”;英文名称由“Sunyoung Industry Development Co.,Ltd.”变更为“Infotmic Co.,Ltd.”。", "stock.company_websit": "http://www.infotm.com", "stock.company_address": "上海市浦东新区盛夏路500弄4号2层", "stock.business": "移动互联终端、智能家居、可穿戴设备等处理器及相关软件研发、设计、生产、销售,并提供硬件设计和软件应用的整体解决方案。" }, "137": { "day_transaction.id": 137, "day_transaction.ts": "2018-04-18 22:39:44", "day_transaction.today_open": 9.269999999999999573674358543939888477325439453125, "day_transaction.last_close": 9.550000000000000710542735760100185871124267578125, "day_transaction.rise_stop": 10.5099999999999997868371792719699442386627197265625, "day_transaction.fall_stop": 8.5999999999999996447286321199499070644378662109375, "day_transaction.high": 9.3499999999999996447286321199499070644378662109375, "day_transaction.low": 8.8699999999999992184029906638897955417633056640625, "day_transaction.turnover_rate": "1.53%", "day_transaction.amplitude": "5.03%", "day_transaction.float_shares": "2.69亿", "day_transaction.high_52_weeks": 16.489999999999998436805981327779591083526611328125, "day_transaction.low_52_weeks": 8.0999999999999996447286321199499070644378662109375, "day_transaction.eps": 0.460000000000000019984014443252817727625370025634765625, "day_transaction.net_assets": 5.269999999999999573674358543939888477325439453125, "day_transaction.market_capital": "27.35亿", "day_transaction.volume": "409.67万", "day_transaction.amount": "3744.21万", "day_transaction.pe_ttm": 20.35000000000000142108547152020037174224853515625, "day_transaction.pe_lyr": 20.35000000000000142108547152020037174224853515625, "day_transaction.pb": 1.729999999999999982236431605997495353221893310546875, "day_transaction.float_market_capital": "24.55亿", "stock.id": 137, "stock.ts": "2018-04-22 05:51:33", "stock.stock_number": "SZ000609", "stock.stock": "中迪投资", "stock.description": "北京绵世投资集团股份有限公司(曾用名称\"北京燕化高新技术股份有限公司\")系经北京市经济体制改革办公室批准,于1993年8月2日在北京市工商行政管理局注册成立的股份有限公司。公司于1996年在深圳证券交易所挂牌上市。 2016年7月12日,公司名称由\"北京绵世投资集团股份有限公司\"变更为\"北京绵石投资集团股份有限公司\";英文名称由\"Beijing Mainstreets Investment Group Corporation\"变更为\"Beijing Soft Rock Investment Group Corporation\"。 2018年3月1日,公司名称由“北京绵石投资集团股份有限公司”变更为“北京中迪投资股份有限公司”;英文名称由“Beijing Soft Rock Investment Group Corporation”变更为“Beijing Zodi Investment Co.,Ltd.”。", "stock.company_websit": "http://www.mainstreets.cn", "stock.company_address": "北京市东城区建国门内大街19号中纺大厦3层", "stock.business": "股权投资、房地产投资及餐饮连锁等。" }, "138": { "day_transaction.id": 138, "day_transaction.ts": "2018-04-18 22:40:00", "day_transaction.today_open": 5.5999999999999996447286321199499070644378662109375, "day_transaction.last_close": 5.7400000000000002131628207280300557613372802734375, "day_transaction.rise_stop": 6.30999999999999960920149533194489777088165283203125, "day_transaction.fall_stop": 5.1699999999999999289457264239899814128875732421875, "day_transaction.high": 6.30999999999999960920149533194489777088165283203125, "day_transaction.low": 5.57000000000000028421709430404007434844970703125, "day_transaction.turnover_rate": "12.55%", "day_transaction.amplitude": "12.89%", "day_transaction.float_shares": "9.74亿", "day_transaction.high_52_weeks": 6.53000000000000024868995751603506505489349365234375, "day_transaction.low_52_weeks": 2.720000000000000195399252334027551114559173583984375, "day_transaction.eps": -0.14000000000000001332267629550187848508358001708984375, "day_transaction.net_assets": 1.0500000000000000444089209850062616169452667236328125, "day_transaction.market_capital": "82.25亿", "day_transaction.volume": "1.22亿", "day_transaction.amount": "7.38亿", "day_transaction.pe_ttm": "-", "day_transaction.pe_lyr": "-", "day_transaction.pb": 5.9900000000000002131628207280300557613372802734375, "day_transaction.float_market_capital": "61.43亿", "stock.id": 138, "stock.ts": "2018-04-22 05:51:54", "stock.stock_number": "SH600555", "stock.stock": "海航创新", "stock.description": "公司成立于1999年1月14日,原名为海茉织华股份有限公司,前身为1979年成立的平湖市新仓服装一厂。1992年至1995年底平湖市新仓服装一厂,日本松冈株式会社联合平湖市新仓服装二厂,平湖市新庙服装二厂,平湖市黄姑服装总厂,韩国ROMA株式会社等6家发起人6家发起人重组设立公司。 公司于2006年3月第三届第八次董事会通过公司更名议案,将本公司名称由“上海茉织华股份有限公司”更名为“上海九龙山股份有限公司”,该议案已经公司2006年第一次临时股东大会通过,并已办理相关工商变更手续。 2012年10月19日上海市工商行政管理局核准下发了\"企业法人营业执照\",公司名称由\"上海九龙山股份有限公司\"变更为\"上海九龙山旅游股份有限公司\"。 2016年2月2日,公司名称由“上海九龙山旅游股份有限公司”变更为“海航创新(上海)股份有限公司”;英文名称由“Shanghai Nine Dragon Tourism Co.,ltd.”变更为“HNA Innovation(Shanghai)Co.,Ltd.”。 2016年4月28日,公司名称由“海航创新(上海)股份有限公司”变更为“海航创新(海南)股份有限公司”。英文名称由“HNA Innovation(Shanghai)Co.,Ltd.”变更为“HNA Innovation(Hainan)Co.,Ltd.”。 2017年4月1日,公司名称由“海航创新(海南)股份有限公司”变更为“海航创新股份有限公司”;英文名称由“HNA Innovation(Hainan)Co.,Ltd.”变更为“HNA InnovationCo.,Ltd.”。", "stock.company_websit": "http://www.ninedragon.com.cn,www.hnainnovation.com", "stock.company_address": "海南省三亚市天涯区三亚湾路228号三亚湾皇冠假日度假酒店二层办公区", "stock.business": "旅游景点(九龙山旅游)综合经营管理,酒店管理,游艇销售、展览。" }, "139": { "day_transaction.id": 139, "day_transaction.ts": "2018-04-18 22:40:19", "day_transaction.today_open": 5.75, "day_transaction.last_close": 5.78000000000000024868995751603506505489349365234375, "day_transaction.rise_stop": 6.36000000000000031974423109204508364200592041015625, "day_transaction.fall_stop": 5.20000000000000017763568394002504646778106689453125, "day_transaction.high": 5.8300000000000000710542735760100185871124267578125, "day_transaction.low": 5.75, "day_transaction.turnover_rate": "0.10%", "day_transaction.amplitude": "1.38%", "day_transaction.float_shares": "7.41亿", "day_transaction.high_52_weeks": 8.589999999999999857891452847979962825775146484375, "day_transaction.low_52_weeks": 5.13999999999999968025576890795491635799407958984375, "day_transaction.eps": 0.11999999999999999555910790149937383830547332763671875, "day_transaction.net_assets": 3.29000000000000003552713678800500929355621337890625, "day_transaction.market_capital": "43.04亿", "day_transaction.volume": "70.87万", "day_transaction.amount": "411.01万", "day_transaction.pe_ttm": 9.1699999999999999289457264239899814128875732421875, "day_transaction.pe_lyr": 13.3800000000000007815970093361102044582366943359375, "day_transaction.pb": 1.7600000000000000088817841970012523233890533447265625, "day_transaction.float_market_capital": "43.04亿", "stock.id": 139, "stock.ts": "2018-04-22 05:52:24", "stock.stock_number": "SH600683", "stock.stock": "京投发展", "stock.description": "京投银泰股份有限公司前身为宁波华联集团股份有限公司,1992年9月以募集方式设立。 2002年11月21日,公司名称由原\"宁波华联集团股份有限公司\"变更为\"银泰控股股份有限公司\"。 2009年7月14日,公司名称由\"银泰控股股份有限公司\"变更为\"京投银泰股份有限公司\"。 2016年6月6日,公司名称由“京投银泰股份有限公司”变更为“京投发展股份有限公司”。", "stock.company_websit": "http://www.600683.com", "stock.company_address": "北京市朝阳区建国门外大街2号银泰中心C座17层", "stock.business": "房地产开发、经营及租赁等业务。" }, "140": { "day_transaction.id": 140, "day_transaction.ts": "2018-04-18 22:40:33", "day_transaction.today_open": 14.0099999999999997868371792719699442386627197265625, "day_transaction.last_close": 14.089999999999999857891452847979962825775146484375, "day_transaction.rise_stop": 15.5, "day_transaction.fall_stop": 12.67999999999999971578290569595992565155029296875, "day_transaction.high": 14.230000000000000426325641456060111522674560546875, "day_transaction.low": 13.96000000000000085265128291212022304534912109375, "day_transaction.turnover_rate": "1.70%", "day_transaction.amplitude": "1.92%", "day_transaction.float_shares": "5.24亿", "day_transaction.high_52_weeks": 16.10000000000000142108547152020037174224853515625, "day_transaction.low_52_weeks": 10.0999999999999996447286321199499070644378662109375, "day_transaction.eps": 0.770000000000000017763568394002504646778106689453125, "day_transaction.net_assets": 6.160000000000000142108547152020037174224853515625, "day_transaction.market_capital": "149.06亿", "day_transaction.volume": "889.88万", "day_transaction.amount": "1.26亿", "day_transaction.pe_ttm": 19.239999999999998436805981327779591083526611328125, "day_transaction.pe_lyr": 19.239999999999998436805981327779591083526611328125, "day_transaction.pb": 2.279999999999999804600747665972448885440826416015625, "day_transaction.float_market_capital": "73.63亿", "stock.id": 140, "stock.ts": "2018-04-22 05:52:36", "stock.stock_number": "SH600621", "stock.stock": "华鑫股份", "stock.description": "公司为境内公开发行A股股票并在上海证券交易所上市的股份有限公司。本公司于1992年5月经上海市经济委员会沪经企(1992)303号文批准改制成为股份有限公司,于1992年11月5日取得由国家工商行政管理部门颁发的企业法人营业执照,公司股票于1992年12月2日在上海证券交易所上市交易。 自2013年1月24日起,公司名称由“上海金陵股份有限公司”变更为“上海华鑫股份有限公司”。公司英文名称亦由“Shanghai Jinling Co.,Ltd.”变更为“Shanghai Chinafortune Co.,Ltd.”。", "stock.company_websit": "http://www.shchinafortune.com", "stock.company_address": "上海市徐汇区宛平南路8号4—5层", "stock.business": "自有房屋租赁、物业管理与证券服务业。" }, "141": { "day_transaction.id": 141, "day_transaction.ts": "2018-04-18 22:40:43", "day_transaction.today_open": 8.8599999999999994315658113919198513031005859375, "day_transaction.last_close": 8.8599999999999994315658113919198513031005859375, "day_transaction.rise_stop": 9.75, "day_transaction.fall_stop": 7.96999999999999975131004248396493494510650634765625, "day_transaction.high": 9.1400000000000005684341886080801486968994140625, "day_transaction.low": 8.800000000000000710542735760100185871124267578125, "day_transaction.turnover_rate": "0.53%", "day_transaction.amplitude": "3.84%", "day_transaction.float_shares": "7.91亿", "day_transaction.high_52_weeks": 13.5999999999999996447286321199499070644378662109375, "day_transaction.low_52_weeks": 7.32000000000000028421709430404007434844970703125, "day_transaction.eps": 0.059999999999999997779553950749686919152736663818359375, "day_transaction.net_assets": 2.5099999999999997868371792719699442386627197265625, "day_transaction.market_capital": "126.63亿", "day_transaction.volume": "415.40万", "day_transaction.amount": "3737.38万", "day_transaction.pe_ttm": 152.93999999999999772626324556767940521240234375, "day_transaction.pe_lyr": 152.93999999999999772626324556767940521240234375, "day_transaction.pb": 3.62999999999999989341858963598497211933135986328125, "day_transaction.float_market_capital": "71.87亿", "stock.id": 141, "stock.ts": "2018-04-22 05:52:53", "stock.stock_number": "SH600862", "stock.stock": "中航高科", "stock.description": "南通科技投资集团股份有限公司原名称为南通纵横国际股份有限公司,系经南通市人民政府通政复[1988]48号文批准由原南通机床厂改组,于1989年8月30日成立的股份有限公司。 经国家体制改革委员会体改生[1993]39号文和江苏省人民政府苏政复[1993]69号文批准,并于1994年3月14日经中国证券监督管理委员会证监发字[1994]16号文批准,公司于1994年5月20日在上海证券交易所上市交易。 2016年5月16日,公司名称正式变更为“中航航空高科技股份有限公司”,英文名称变更为“Avic Aviation High-Technology Co.,Ltd.”。", "stock.company_websit": "http://www.avicht.com.cn", "stock.company_address": "江苏省南通市港闸区永和路1号", "stock.business": "航空新材料和数控机床及航空专用装备的研发、生产与销售。" }, "142": { "day_transaction.id": 142, "day_transaction.ts": "2018-04-18 22:41:01", "day_transaction.today_open": 14, "day_transaction.last_close": 14.160000000000000142108547152020037174224853515625, "day_transaction.rise_stop": 15.5800000000000000710542735760100185871124267578125, "day_transaction.fall_stop": 12.7400000000000002131628207280300557613372802734375, "day_transaction.high": 14.4399999999999995026200849679298698902130126953125, "day_transaction.low": 14, "day_transaction.turnover_rate": "1.33%", "day_transaction.amplitude": "3.11%", "day_transaction.float_shares": "6.46亿", "day_transaction.high_52_weeks": 16.379999999999999005240169935859739780426025390625, "day_transaction.low_52_weeks": 7.80999999999999960920149533194489777088165283203125, "day_transaction.eps": 1.12999999999999989341858963598497211933135986328125, "day_transaction.net_assets": 3.060000000000000053290705182007513940334320068359375, "day_transaction.market_capital": "115.30亿", "day_transaction.volume": "857.00万", "day_transaction.amount": "1.22亿", "day_transaction.pe_ttm": 12.6300000000000007815970093361102044582366943359375, "day_transaction.pe_lyr": 12.6300000000000007815970093361102044582366943359375, "day_transaction.pb": 4.660000000000000142108547152020037174224853515625, "day_transaction.float_market_capital": "92.07亿", "stock.id": 142, "stock.ts": "2018-04-22 05:53:06", "stock.stock_number": "SZ002016", "stock.stock": "世荣兆业", "stock.description": "公司前身为珠海威尔医疗器械有限公司,于2000年12月22日,经广东省人民政府粤办函[2000]675号文及广东省经济贸易委员会粤经贸监督[2000]1056号文批准,由珠海威尔集团有限公司和北京安策科技有限公司、周先玉、湖南省远通科贸发展有限公司、广东省科技创业投资公司、李斌、洋浦海鑫隆投资发展有限公司、中国乡镇企业投资开发有限公司(后更名为中国中小企业投资有限公司)等八个股东变更设立的股份有限公司。公司于2004年6月1日经中国证券监督管理委员会(下称\"中国证监会\")证监发行字[2004]75号<关于核准广东威尔医学科技股份有限公司公开发行股票的通知>批准,首次向社会公众发行人民币普通股2500万股,于2004年7月8日在深圳证券交易所上市。", "stock.company_websit": "http://www.gdsrzy.com", "stock.company_address": "广东省珠海市斗门区珠峰大道288号1区17号楼", "stock.business": "房地产开发经营。" }, "143": { "day_transaction.id": 143, "day_transaction.ts": "2018-04-18 22:41:16", "day_transaction.today_open": 15.4399999999999995026200849679298698902130126953125, "day_transaction.last_close": 15.21000000000000085265128291212022304534912109375, "day_transaction.rise_stop": 16.730000000000000426325641456060111522674560546875, "day_transaction.fall_stop": 13.6899999999999995026200849679298698902130126953125, "day_transaction.high": 15.9000000000000003552713678800500929355621337890625, "day_transaction.low": 15.3100000000000004973799150320701301097869873046875, "day_transaction.turnover_rate": "2.94%", "day_transaction.amplitude": "3.88%", "day_transaction.float_shares": "3.19亿", "day_transaction.high_52_weeks": 19.780000000000001136868377216160297393798828125, "day_transaction.low_52_weeks": 7.79999999999999982236431605997495353221893310546875, "day_transaction.eps": 0.409999999999999975575093458246556110680103302001953125, "day_transaction.net_assets": 5.45000000000000017763568394002504646778106689453125, "day_transaction.market_capital": "49.94亿", "day_transaction.volume": "938.48万", "day_transaction.amount": "1.47亿", "day_transaction.pe_ttm": 37.6099999999999994315658113919198513031005859375, "day_transaction.pe_lyr": 37.6099999999999994315658113919198513031005859375, "day_transaction.pb": 2.859999999999999875655021241982467472553253173828125, "day_transaction.float_market_capital": "49.81亿", "stock.id": 143, "stock.ts": "2018-04-22 05:53:23", "stock.stock_number": "SZ002208", "stock.stock": "合肥城建", "stock.description": "本公司系经安徽省人民政府皖府股字[1998]第39号批准证书批准,由合肥国控作为主发起人,联合经纬装饰、恒盛房产、永盛装饰、恒泰建材、润海洁具等发起设立的股份有限公司。 2007年10月23日,合肥城建向工商行政管理部门办理了成立日期的更正手续,将<企业法人营业执照>上登载的成立日期更正为1999年9月7日。", "stock.company_websit": "http://www.hucd.cn", "stock.company_address": "安徽省合肥市蜀山区潜山路100号琥珀五环国际A座10-14层", "stock.business": "房地产开发和经营。" }, "144": { "day_transaction.id": 144, "day_transaction.ts": "2018-04-18 22:41:38", "day_transaction.today_open": 10.3599999999999994315658113919198513031005859375, "day_transaction.last_close": 10.4000000000000003552713678800500929355621337890625, "day_transaction.rise_stop": 11.4399999999999995026200849679298698902130126953125, "day_transaction.fall_stop": 9.3599999999999994315658113919198513031005859375, "day_transaction.high": 10.589999999999999857891452847979962825775146484375, "day_transaction.low": 10.269999999999999573674358543939888477325439453125, "day_transaction.turnover_rate": "0.37%", "day_transaction.amplitude": "3.08%", "day_transaction.float_shares": "38.92亿", "day_transaction.high_52_weeks": 14.28999999999999914734871708787977695465087890625, "day_transaction.low_52_weeks": 8.3699999999999992184029906638897955417633056640625, "day_transaction.eps": 1.3200000000000000621724893790087662637233734130859375, "day_transaction.net_assets": 6.3300000000000000710542735760100185871124267578125, "day_transaction.market_capital": "453.95亿", "day_transaction.volume": "1438.19万", "day_transaction.amount": "1.50亿", "day_transaction.pe_ttm": 7.87999999999999989341858963598497211933135986328125, "day_transaction.pe_lyr": 7.87999999999999989341858963598497211933135986328125, "day_transaction.pb": 1.649999999999999911182158029987476766109466552734375, "day_transaction.float_market_capital": "406.37亿", "stock.id": 144, "stock.ts": "2018-04-22 05:53:34", "stock.stock_number": "SZ002146", "stock.stock": "荣盛发展", "stock.description": "荣盛房地产发展股份有限公司前身是成立于1996年12月30日的廊坊开发区荣盛房地产开发有限公司(2001年3月8日更名为荣盛房地产开发有限公司)。经河北省人民政府股份制领导小组办公室文件(冀股办[2003]4号文)批准,荣盛房地产开发有限公司以其2002年12月31日的净资产11,000万元为基准,按1:1的比例折股,整体变更为荣盛房地产发展股份有限公司,股本总额为11,000万股。公司于2003年1月20日在河北省工商行政管理局登记注册,营业注册号为1300001002340。", "stock.company_websit": "http://www.risesun.cn", "stock.company_address": "河北省廊坊市经济技术开发区祥云道81号", "stock.business": "房地产开发与销售。" }, "145": { "day_transaction.id": 145, "day_transaction.ts": "2018-04-18 22:41:57", "day_transaction.today_open": 10.730000000000000426325641456060111522674560546875, "day_transaction.last_close": 10.480000000000000426325641456060111522674560546875, "day_transaction.rise_stop": 11.5299999999999993605115378159098327159881591796875, "day_transaction.fall_stop": 9.42999999999999971578290569595992565155029296875, "day_transaction.high": 11.5299999999999993605115378159098327159881591796875, "day_transaction.low": 10.7200000000000006394884621840901672840118408203125, "day_transaction.turnover_rate": "2.05%", "day_transaction.amplitude": "7.73%", "day_transaction.float_shares": "3.74亿", "day_transaction.high_52_weeks": 16.050000000000000710542735760100185871124267578125, "day_transaction.low_52_weeks": 8.67999999999999971578290569595992565155029296875, "day_transaction.eps": 0.059999999999999997779553950749686919152736663818359375, "day_transaction.net_assets": 6.660000000000000142108547152020037174224853515625, "day_transaction.market_capital": "66.91亿", "day_transaction.volume": "767.96万", "day_transaction.amount": "8774.84万", "day_transaction.pe_ttm": 198.969999999999998863131622783839702606201171875, "day_transaction.pe_lyr": 198.969999999999998863131622783839702606201171875, "day_transaction.pb": 1.729999999999999982236431605997495353221893310546875, "day_transaction.float_market_capital": "43.09亿", "stock.id": 145, "stock.ts": "2018-04-22 05:53:50", "stock.stock_number": "SZ002077", "stock.stock": "大港股份", "stock.description": "江苏大港股份有限公司是经江苏省人民政府苏政复[2000]71号文批准,由镇江新区大港开发总公司、镇江市三明集团公司、镇江市大港自来水有限责任公司、镇江新区兴港运输有限公司和镇江市大港开发区房地产物资投资公司等五家发起人共同发起设立的股份有限公司。 本公司经中国证券监督管理委员会证监发[2006]95号文核准,于2006年10月30日按1:5.3溢价向社会公开发行人民币普通股股票6000万股,并于2006年11月16日在深圳证券交易所挂牌上市交易。", "stock.company_websit": "http://www.dggf.cn", "stock.company_address": "江苏省镇江新区大港通港路1号", "stock.business": "房地产业务、物流及化工服务、高科技及节能环保业务、集成电路测试服务。" }, "146": { "day_transaction.id": 146, "day_transaction.ts": "2018-04-18 22:42:11", "day_transaction.today_open": 11.9000000000000003552713678800500929355621337890625, "day_transaction.last_close": 11.9199999999999999289457264239899814128875732421875, "day_transaction.rise_stop": 13.1099999999999994315658113919198513031005859375, "day_transaction.fall_stop": 10.730000000000000426325641456060111522674560546875, "day_transaction.high": 11.910000000000000142108547152020037174224853515625, "day_transaction.low": 11.730000000000000426325641456060111522674560546875, "day_transaction.turnover_rate": "0.20%", "day_transaction.amplitude": "1.51%", "day_transaction.float_shares": "6.69亿", "day_transaction.high_52_weeks": 21.8900000000000005684341886080801486968994140625, "day_transaction.low_52_weeks": 11.3300000000000000710542735760100185871124267578125, "day_transaction.eps": 0.38000000000000000444089209850062616169452667236328125, "day_transaction.net_assets": 5.910000000000000142108547152020037174224853515625, "day_transaction.market_capital": "104.89亿", "day_transaction.volume": "134.81万", "day_transaction.amount": "1596.44万", "day_transaction.pe_ttm": 22.8900000000000005684341886080801486968994140625, "day_transaction.pe_lyr": 35.469999999999998863131622783839702606201171875, "day_transaction.pb": 2, "day_transaction.float_market_capital": "79.03亿", "stock.id": 146, "stock.ts": "2018-04-22 05:54:01", "stock.stock_number": "SH600622", "stock.stock": "光大嘉宝", "stock.description": "公司是1992年4月28日经上海市经委(1992)275号文批准成立的股份有限公司,在境内公开发行A股股票并于1992年12月3日在上海证券交易所上市。本公司于1992年取得由国家工商行政管理部门颁发的<企业法人营业执照>。 2017年10月12日,公司名称由“上海嘉宝实业(集团)股份有限公司”变更为“光大嘉宝股份有限公司”,英文名称由“Shanghai Jiabao Industry&Commerce(Group)Co.,Ltd.”变更为“Everbright Jiabao Co.,Ltd.”。", "stock.company_websit": "http://www.jbjt.com", "stock.company_address": "上海市嘉定区依玛路333弄1-6号嘉宝大厦10-15F", "stock.business": "房地产和租赁经营。" }, "147": { "day_transaction.id": 147, "day_transaction.ts": "2018-04-18 22:42:28", "day_transaction.today_open": 10.1199999999999992184029906638897955417633056640625, "day_transaction.last_close": 9.4700000000000006394884621840901672840118408203125, "day_transaction.rise_stop": 10.4199999999999999289457264239899814128875732421875, "day_transaction.fall_stop": 8.519999999999999573674358543939888477325439453125, "day_transaction.high": 10.1699999999999999289457264239899814128875732421875, "day_transaction.low": 9.7400000000000002131628207280300557613372802734375, "day_transaction.turnover_rate": "1.11%", "day_transaction.amplitude": "4.54%", "day_transaction.float_shares": "7.29亿", "day_transaction.high_52_weeks": 18.280000000000001136868377216160297393798828125, "day_transaction.low_52_weeks": 8.9000000000000003552713678800500929355621337890625, "day_transaction.eps": 0.070000000000000006661338147750939242541790008544921875, "day_transaction.net_assets": 3.890000000000000124344978758017532527446746826171875, "day_transaction.market_capital": "80.24亿", "day_transaction.volume": "812.78万", "day_transaction.amount": "8089.44万", "day_transaction.pe_ttm": 96.9899999999999948840923025272786617279052734375, "day_transaction.pe_lyr": 109.349999999999994315658113919198513031005859375, "day_transaction.pb": 2.520000000000000017763568394002504646778106689453125, "day_transaction.float_market_capital": "71.39亿", "stock.id": 147, "stock.ts": "2018-04-22 05:54:17", "stock.stock_number": "SH600773", "stock.stock": "西藏城投", "stock.description": "西藏城市发展投资股份有限公司是经西藏自治区人民政府以藏政复[1996]14号文批准,由西藏金珠(集团)有限公司、西藏自治区国际经济技术合作公司、中国出口商品基地建设西藏公司、西藏自治区信托投资公司和西藏自治区包装进出口公司联合发起,对西藏金珠(集团)有限公司下属的北京西藏北斗星图片总社和西藏自治区对外贸易进出口公司进行部分股份制改组而成立的股份有限公司。 经中国证券监督管理委员会以证监发字[1996]218号文批准,股票已于上海证券交易所上市。 2010年3月17日,西藏自治区工商行政管理局核准下发了\"企业法人营业执照\",公司名称由\"西藏雅砻藏药股份有限公司\"变更为\"西藏城市发展投资股份有限公司\"。", "stock.company_websit": "http://www.600773sh.com", "stock.company_address": "(拉萨总部)西藏拉萨城关区金珠西路75号(上海)上海市天目中路380号北方大厦23楼", "stock.business": "房地产开发、销售、咨询服务以及对矿业、金融、实业的投资、酒店运营。" }, "148": { "day_transaction.id": 148, "day_transaction.ts": "2018-04-18 22:42:49", "day_transaction.today_open": 13.46000000000000085265128291212022304534912109375, "day_transaction.last_close": 13.46000000000000085265128291212022304534912109375, "day_transaction.rise_stop": 14.8100000000000004973799150320701301097869873046875, "day_transaction.fall_stop": 12.1099999999999994315658113919198513031005859375, "day_transaction.high": 13.67999999999999971578290569595992565155029296875, "day_transaction.low": 13.42999999999999971578290569595992565155029296875, "day_transaction.turnover_rate": "0.26%", "day_transaction.amplitude": "1.86%", "day_transaction.float_shares": "117.36亿", "day_transaction.high_52_weeks": 18.739999999999998436805981327779591083526611328125, "day_transaction.low_52_weeks": 8.769999999999999573674358543939888477325439453125, "day_transaction.eps": 1.3200000000000000621724893790087662637233734130859375, "day_transaction.net_assets": 8.5999999999999996447286321199499070644378662109375, "day_transaction.market_capital": "1604.45亿", "day_transaction.volume": "3086.14万", "day_transaction.amount": "4.19亿", "day_transaction.pe_ttm": 10.269999999999999573674358543939888477325439453125, "day_transaction.pe_lyr": 10.269999999999999573674358543939888477325439453125, "day_transaction.pb": 1.5700000000000000621724893790087662637233734130859375, "day_transaction.float_market_capital": "1587.93亿", "stock.id": 148, "stock.ts": "2018-04-22 05:54:30", "stock.stock_number": "SH600048", "stock.stock": "保利地产", "stock.description": "公司前身为广州保利房地产开发公司,是于1992年9月14日在广州市注册成立的全民所有制企业。 2002年8月22日,经中国国家经济贸易委员会以国经贸企改[2002]616号文批准,广州保利房地产开发公司改制为股份有限公司,名称变更为\"保利房地产股份有限公司\"。 2006年3月,保利房地产股份有限公司更名为\"保利房地产(集团)股份有限公司\"。", "stock.company_websit": "http://www.polycn.com,www.gzpoly.com", "stock.company_address": "广东省广州市海珠区阅江中路688号保利国际广场北塔30-33层", "stock.business": "房地产开发和经营。" }, "149": { "day_transaction.id": 149, "day_transaction.ts": "2018-04-18 22:43:04", "day_transaction.today_open": 5.95000000000000017763568394002504646778106689453125, "day_transaction.last_close": 5.87000000000000010658141036401502788066864013671875, "day_transaction.rise_stop": 6.45999999999999996447286321199499070644378662109375, "day_transaction.fall_stop": 5.28000000000000024868995751603506505489349365234375, "day_transaction.high": 5.9900000000000002131628207280300557613372802734375, "day_transaction.low": 5.839999999999999857891452847979962825775146484375, "day_transaction.turnover_rate": "0.24%", "day_transaction.amplitude": "2.56%", "day_transaction.float_shares": "5.87亿", "day_transaction.high_52_weeks": 11.71000000000000085265128291212022304534912109375, "day_transaction.low_52_weeks": 5.3499999999999996447286321199499070644378662109375, "day_transaction.eps": 0.1600000000000000033306690738754696212708950042724609375, "day_transaction.net_assets": 3.5099999999999997868371792719699442386627197265625, "day_transaction.market_capital": "34.50亿", "day_transaction.volume": "142.90万", "day_transaction.amount": "839.66万", "day_transaction.pe_ttm": 179.909999999999996589394868351519107818603515625, "day_transaction.pe_lyr": 6.12000000000000010658141036401502788066864013671875, "day_transaction.pb": 1.6799999999999999378275106209912337362766265869140625, "day_transaction.float_market_capital": "34.50亿", "stock.id": 149, "stock.ts": "2018-04-22 05:54:41", "stock.stock_number": "SH600730", "stock.stock": "中国高科", "stock.description": "中国高科集团股份有限公司系于1992年12月28日经上海市经济体制改革办公室和上海市人民政府教育卫生办公室以沪体改(92)第129号、沪府教卫(92)第356号文\"关于同意高科集团公司采取定向募集方式组建中国高科集团股份有限公司的批复\"批准同意改制而成。1996年7月26日在上交所上市交易。", "stock.company_websit": "http://www.chinahitech.com.cn", "stock.company_address": "北京市海淀区成府路298号中关村方正大厦8层", "stock.business": "房地产销售,国内外贸易,仓储物流。" }, "150": { "day_transaction.id": 150, "day_transaction.ts": "2018-04-18 22:43:23", "day_transaction.today_open": 8.8599999999999994315658113919198513031005859375, "day_transaction.last_close": 8.8800000000000007815970093361102044582366943359375, "day_transaction.rise_stop": 9.769999999999999573674358543939888477325439453125, "day_transaction.fall_stop": 7.9900000000000002131628207280300557613372802734375, "day_transaction.high": 8.8900000000000005684341886080801486968994140625, "day_transaction.low": 8.7599999999999997868371792719699442386627197265625, "day_transaction.turnover_rate": "0.10%", "day_transaction.amplitude": "1.46%", "day_transaction.float_shares": "25.46亿", "day_transaction.high_52_weeks": 12.3100000000000004973799150320701301097869873046875, "day_transaction.low_52_weeks": 8.019999999999999573674358543939888477325439453125, "day_transaction.eps": 0.729999999999999982236431605997495353221893310546875, "day_transaction.net_assets": 8.4399999999999995026200849679298698902130126953125, "day_transaction.market_capital": "227.26亿", "day_transaction.volume": "261.72万", "day_transaction.amount": "2306.07万", "day_transaction.pe_ttm": 9.6199999999999992184029906638897955417633056640625, "day_transaction.pe_lyr": 9.6199999999999992184029906638897955417633056640625, "day_transaction.pb": 1.04000000000000003552713678800500929355621337890625, "day_transaction.float_market_capital": "224.29亿", "stock.id": 150, "stock.ts": "2018-04-22 05:55:08", "stock.stock_number": "SH600376", "stock.stock": "首开股份", "stock.description": "公司成立于1993年12月29日,是经北京市经济体制改革委员会京体改字(93)第128号文件和京体改委字(1993)第152号文件批准,由北京市房地产开发经营总公司、北京华澳房产有限公司、北京市房屋建筑设计院共同发起,以定向募集方式设立的股份有限公司。 1996年12月24日,经北京市人民政府办公厅京政办函〔1996〕145号批准,将原以定向募集方式设立的股份有限公司重新确定为以发起方式设立的股份有限公司,并于1996年12月31日在北京市工商行政管理局办理重新登记手续。公司发起人为北京天鸿集团公司(原北京市房地产开发经营总公司)、北京华澳房产有限公司、北京市房屋建筑设计院、海南宝华实业股份有限公司、北京市房地产开发经营深圳公司(已更名为深圳金阳投资有限责任公司)、京华房产有限公司、北京宝华饭店、北京宝信实业发展公司、北京天鸿集团公司工会、京华房产有限公司工会、北京市房屋建筑设计院工会共11家单位。 2001年1月15日,公司4000万A股股票在上交所上网定价发行,2001年3月12日在上海交易所挂牌上市。 根据公司2008年第一次临时股东大会决议,并经北京市工商行政管理部门核准,本公司名称已由\"北京天鸿宝业房地产股份有限公司\"变更为\"北京首都开发股份有限公司\"。", "stock.company_websit": "http://www.shoukaigufen.com", "stock.company_address": "北京市西城区复兴门内大街156号招商国际金融中心D座", "stock.business": "房地产开发及持有型物业经营。" }, "151": { "day_transaction.id": 151, "day_transaction.ts": "2018-04-18 22:43:45", "day_transaction.today_open": 12.28999999999999914734871708787977695465087890625, "day_transaction.last_close": 12.32000000000000028421709430404007434844970703125, "day_transaction.rise_stop": 13.550000000000000710542735760100185871124267578125, "day_transaction.fall_stop": 11.089999999999999857891452847979962825775146484375, "day_transaction.high": 12.339999999999999857891452847979962825775146484375, "day_transaction.low": 12.1099999999999994315658113919198513031005859375, "day_transaction.turnover_rate": "0.80%", "day_transaction.amplitude": "1.87%", "day_transaction.float_shares": "4.06亿", "day_transaction.high_52_weeks": 17.780000000000001136868377216160297393798828125, "day_transaction.low_52_weeks": 7.0999999999999996447286321199499070644378662109375, "day_transaction.eps": 1.29000000000000003552713678800500929355621337890625, "day_transaction.net_assets": 5.19000000000000039079850466805510222911834716796875, "day_transaction.market_capital": "229.09亿", "day_transaction.volume": "325.95万", "day_transaction.amount": "3968.06万", "day_transaction.pe_ttm": 10.550000000000000710542735760100185871124267578125, "day_transaction.pe_lyr": 10.550000000000000710542735760100185871124267578125, "day_transaction.pb": 2.37000000000000010658141036401502788066864013671875, "day_transaction.float_market_capital": "49.93亿", "stock.id": 151, "stock.ts": "2018-04-22 05:55:25", "stock.stock_number": "SZ000537", "stock.stock": "广宇发展", "stock.description": "公司原名为天津立达国际商场股份有限公司,成立于1986年3月5日。经国家体改委体改函生(1991)30号、天津市人民政府津政函(1991)23号文件批准进行股份制改革试点,经天津市人民政府津政函(1993)57号文件批准公开发行股票,于1993年12月公司股票在深圳证券交易所挂牌交易。1999年10月9日经天津市工商行政管理局核准,公司名称由\"天津立达国际商场股份有限公司\"变更为\"天津南开戈德股份有限公司\"。2005年6月28日,公司2004年度股东大会决定修改公司章程,将公司名称变更为\"天津广宇发展股份有限公司\"。", "stock.company_websit": "http://www.gyfz000537.com", "stock.company_address": "北京市朝阳区朝外大街5号10层", "stock.business": "以住宅类为主的房地产开发业务。" }, "152": { "day_transaction.id": 152, "day_transaction.ts": "2018-04-18 22:44:06", "day_transaction.today_open": 6.5800000000000000710542735760100185871124267578125, "day_transaction.last_close": 6.5800000000000000710542735760100185871124267578125, "day_transaction.rise_stop": 6.910000000000000142108547152020037174224853515625, "day_transaction.fall_stop": 6.25, "day_transaction.high": 6.839999999999999857891452847979962825775146484375, "day_transaction.low": 6.55999999999999960920149533194489777088165283203125, "day_transaction.turnover_rate": "1.31%", "day_transaction.amplitude": "4.26%", "day_transaction.float_shares": "4.46亿", "day_transaction.high_52_weeks": 10.769999999999999573674358543939888477325439453125, "day_transaction.low_52_weeks": 5.2599999999999997868371792719699442386627197265625, "day_transaction.eps": 0.1499999999999999944488848768742172978818416595458984375, "day_transaction.net_assets": 1.020000000000000017763568394002504646778106689453125, "day_transaction.market_capital": "30.40亿", "day_transaction.volume": "586.01万", "day_transaction.amount": "3940.34万", "day_transaction.pe_ttm": 24.879999999999999005240169935859739780426025390625, "day_transaction.pe_lyr": 155.509999999999990905052982270717620849609375, "day_transaction.pb": 6.70000000000000017763568394002504646778106689453125, "day_transaction.float_market_capital": "30.40亿", "stock.id": 152, "stock.ts": "2018-04-22 05:55:40", "stock.stock_number": "SH600732", "stock.stock": "ST新梅", "stock.description": "上海新梅置业股份有限公司前身为\"上海港机股份有限公司\",1996年在上海证券交易所上市,由上海兴盛实业发展(集团)有限公司于2003年收购重组并更名。公司于2005年11月顺利实施完成股权分置改革。", "stock.company_websit": "http://www.600732.com.cn", "stock.company_address": "上海市浦东新区秋月路26号4幢201-1室", "stock.business": "房地产开发与经营。" }, "153": { "day_transaction.id": 153, "day_transaction.ts": "2018-04-18 22:44:21", "day_transaction.today_open": 7.11000000000000031974423109204508364200592041015625, "day_transaction.last_close": 7.25, "day_transaction.rise_stop": 7.980000000000000426325641456060111522674560546875, "day_transaction.fall_stop": 6.53000000000000024868995751603506505489349365234375, "day_transaction.high": 7.19000000000000039079850466805510222911834716796875, "day_transaction.low": 7.0800000000000000710542735760100185871124267578125, "day_transaction.turnover_rate": "0.03%", "day_transaction.amplitude": "1.52%", "day_transaction.float_shares": "50.92亿", "day_transaction.high_52_weeks": 9.019999999999999573674358543939888477325439453125, "day_transaction.low_52_weeks": 6.9199999999999999289457264239899814128875732421875, "day_transaction.eps": 0.2399999999999999911182158029987476766109466552734375, "day_transaction.net_assets": 3.5, "day_transaction.market_capital": "371.53亿", "day_transaction.volume": "149.63万", "day_transaction.amount": "1066.64万", "day_transaction.pe_ttm": 12.8499999999999996447286321199499070644378662109375, "day_transaction.pe_lyr": 12.8499999999999996447286321199499070644378662109375, "day_transaction.pb": 2.04000000000000003552713678800500929355621337890625, "day_transaction.float_market_capital": "364.05亿", "stock.id": 153, "stock.ts": "2018-04-22 05:55:55", "stock.stock_number": "SZ000046", "stock.stock": "泛海控股", "stock.description": "公司成立于1989年5月9日,前身为南海石油深圳开发服务总公司物业发展公司,经深圳市人民政府以深府(89)3号文批准,由深圳南油(集团)有限公司投资成立。1991年6月经深圳市人民政府以深府办复[1991]434号文批准,本公司改组为深圳南油物业发展股份有限公司。 1999年7月28日,公司更名为光彩建设股份有限公司,2002年4月4日,公司更名为光彩建设集团股份有限公司,2005年12月10日,公司更名为泛海建设集团股份有限公司。 2014年4月,公司名称由\"泛海建设集团股份有限公司\"变更为\"泛海控股股份有限公司\",英文名称由\"Oceanwide Real Estate Group Co.,Ltd.\"变更为\"Oceanwide Holdings Co.,Ltd.\"。", "stock.company_websit": "http://www.fhkg.com", "stock.company_address": "北京市东城区建国门内大街28号民生金融中心C座22层", "stock.business": "房地产开发经营、项目投资。" }, "154": { "day_transaction.id": 154, "day_transaction.ts": "2018-04-18 22:44:42", "day_transaction.today_open": 6.3499999999999996447286321199499070644378662109375, "day_transaction.last_close": 6.3499999999999996447286321199499070644378662109375, "day_transaction.rise_stop": 6.9900000000000002131628207280300557613372802734375, "day_transaction.fall_stop": 5.71999999999999975131004248396493494510650634765625, "day_transaction.high": 6.44000000000000039079850466805510222911834716796875, "day_transaction.low": 6.3300000000000000710542735760100185871124267578125, "day_transaction.turnover_rate": "0.15%", "day_transaction.amplitude": "1.73%", "day_transaction.float_shares": "10.43亿", "day_transaction.high_52_weeks": 10.6099999999999994315658113919198513031005859375, "day_transaction.low_52_weeks": 6.05999999999999960920149533194489777088165283203125, "day_transaction.eps": 0.11999999999999999555910790149937383830547332763671875, "day_transaction.net_assets": 3.140000000000000124344978758017532527446746826171875, "day_transaction.market_capital": "119.89亿", "day_transaction.volume": "157.01万", "day_transaction.amount": "1003.91万", "day_transaction.pe_ttm": 51.78999999999999914734871708787977695465087890625, "day_transaction.pe_lyr": 51.78999999999999914734871708787977695465087890625, "day_transaction.pb": 2.04000000000000003552713678800500929355621337890625, "day_transaction.float_market_capital": "66.72亿", "stock.id": 154, "stock.ts": "2018-04-22 05:56:08", "stock.stock_number": "SH600604", "stock.stock": "市北高新", "stock.description": "公司系于1991年12月10日经上海市人民政府办公厅以沪府办[1991]155号文批准设立的股份有限公司。1992年2月,经中国人民银行上海市分行以(92)沪人金股字第5号文批准,向社会公众公开发行境内上市内资股(A股)股票并上市交易;1992年5月,经中国人民银行上海市分行以(92)沪人金B股字第1号文批准,向社会公众公开发行境内上市外资股(B股)股票并上市交易。1995年10月4日由国家工商行政管理局换发<企业法人营业执照>。 公司名称于2012年9月13日由上海二纺机股份有限公司变更为上海市北高新股份有限公司。", "stock.company_websit": "http://www.shibeiht.com", "stock.company_address": "上海市江场三路262号1楼", "stock.business": "园区产业载体开发经营及产业投资业务。" }, "155": { "day_transaction.id": 155, "day_transaction.ts": "2018-04-18 22:44:57", "day_transaction.today_open": 9.32000000000000028421709430404007434844970703125, "day_transaction.last_close": 9.2599999999999997868371792719699442386627197265625, "day_transaction.rise_stop": 10.1899999999999995026200849679298698902130126953125, "day_transaction.fall_stop": 8.3300000000000000710542735760100185871124267578125, "day_transaction.high": 9.480000000000000426325641456060111522674560546875, "day_transaction.low": 9.25, "day_transaction.turnover_rate": "0.38%", "day_transaction.amplitude": "2.48%", "day_transaction.float_shares": "6.67亿", "day_transaction.high_52_weeks": 11.3699999999999992184029906638897955417633056640625, "day_transaction.low_52_weeks": 8.0999999999999996447286321199499070644378662109375, "day_transaction.eps": 0.2300000000000000099920072216264088638126850128173828125, "day_transaction.net_assets": 6.2599999999999997868371792719699442386627197265625, "day_transaction.market_capital": "62.69亿", "day_transaction.volume": "255.04万", "day_transaction.amount": "2397.79万", "day_transaction.pe_ttm": 41.63000000000000255795384873636066913604736328125, "day_transaction.pe_lyr": 41.63000000000000255795384873636066913604736328125, "day_transaction.pb": 1.5, "day_transaction.float_market_capital": "62.68亿", "stock.id": 155, "stock.ts": "2018-04-22 05:56:26", "stock.stock_number": "SZ000043", "stock.stock": "中航地产", "stock.description": "公司于1985年5月29日由中国航空技术进出口深圳公司,联合国内二十四家有实力的大中型企业共同发起,并经深圳市政府深府办复(1985)45号文批准,以集资入股的方式组建全民内联企业\"深圳航空大厦实业有限公司\"。后经深圳市深府办(1987)1052号文同意,更名为\"深圳南光联合发展公司\"。经深圳市人民政府深府函(1994)13号文批准,由原公司改组设立为\"深圳南光(集团)股份有限公司\"。 2007年11月,公司由原用名\"深圳市南光(集团)股份有限公司\"变更为\"深圳中航地产股份有限公司\",英文名称为:Shenzhen Catic Real Estate Co.,ltd.。公司已于近期办妥公司名称变更的工商登记手续,公司由原用名\"深圳中航地产股份有限公司\"变更为\"中航地产股份有限公司\",公司更名后英文名称为:Avic Real Estate Holding Company Limited,英文简称为:AVIC REAL ESTATE。", "stock.company_websit": "http://www.carec.com.cn", "stock.company_address": "广东省深圳市福田区振华路163号飞亚达大厦六楼", "stock.business": "物业管理服务。" }, "156": { "day_transaction.id": 156, "day_transaction.ts": "2018-04-18 22:45:14", "day_transaction.today_open": 19.32000000000000028421709430404007434844970703125, "day_transaction.last_close": 19.39999999999999857891452847979962825775146484375, "day_transaction.rise_stop": 21.339999999999999857891452847979962825775146484375, "day_transaction.fall_stop": 17.46000000000000085265128291212022304534912109375, "day_transaction.high": 19.800000000000000710542735760100185871124267578125, "day_transaction.low": 19.280000000000001136868377216160297393798828125, "day_transaction.turnover_rate": "0.25%", "day_transaction.amplitude": "2.68%", "day_transaction.float_shares": "2.97亿", "day_transaction.high_52_weeks": 27.230000000000000426325641456060111522674560546875, "day_transaction.low_52_weeks": 12.3499999999999996447286321199499070644378662109375, "day_transaction.eps": 2.0800000000000000710542735760100185871124267578125, "day_transaction.net_assets": 7.04999999999999982236431605997495353221893310546875, "day_transaction.market_capital": "58.04亿", "day_transaction.volume": "73.11万", "day_transaction.amount": "1425.88万", "day_transaction.pe_ttm": 9.4000000000000003552713678800500929355621337890625, "day_transaction.pe_lyr": 9.4000000000000003552713678800500929355621337890625, "day_transaction.pb": 2.770000000000000017763568394002504646778106689453125, "day_transaction.float_market_capital": "58.04亿", "stock.id": 156, "stock.ts": "2018-04-22 05:56:40", "stock.stock_number": "SZ000736", "stock.stock": "中交地产", "stock.description": "公司系经重庆市经济体制改革员会渝改革[1992]148号文批准,由中国重庆国际经济技术合作公司联合重庆市建设投资公司等单位共同发起,采用定向募集方式设立的股份有限公司。公司设立时注册资本为人民币5,000万元,其中内部职工股人民币1,000万元。1997年4月,本公司在深圳证券交易所发行普通股人民币1,000万股。 自2012年12月18日起,将公司名称由\"重庆国际实业投资股份有限公司\"变更为\"中房重实地产股份有限公司\"。 公司英文名称相应变更为\"Cred-Chongshi Real Estate Corporation Limited\"。 自2013年12月12日起,公司名称由\"中房重实地产股份有限公司\"变更为\"中房地产股份有限公司\",公司英文名称由\"Cred-Chongshi Real Estate Corporation Limited\"变更为\"China Real Estate Corperation Limited\"。 2017年10月20日,公司名称由“中房地产股份有限公司”变更为“中交地产股份有限公司”,公司英文名称由“China Real Estate Corporation Limited”变更为“CCCG Real Estate Corporation Limited”。", "stock.company_websit": "", "stock.company_address": "重庆市渝北区洪湖东路9号财富大厦B座9楼", "stock.business": "房地产开发、房地产销售及工业厂房租赁、管理。" }, "157": { "day_transaction.id": 157, "day_transaction.ts": "2018-04-18 22:45:34", "day_transaction.today_open": 3.5800000000000000710542735760100185871124267578125, "day_transaction.last_close": 3.569999999999999840127884453977458178997039794921875, "day_transaction.rise_stop": 3.75, "day_transaction.fall_stop": 3.390000000000000124344978758017532527446746826171875, "day_transaction.high": 3.649999999999999911182158029987476766109466552734375, "day_transaction.low": 3.569999999999999840127884453977458178997039794921875, "day_transaction.turnover_rate": "0.43%", "day_transaction.amplitude": "2.24%", "day_transaction.float_shares": "8.25亿", "day_transaction.high_52_weeks": 4.5, "day_transaction.low_52_weeks": 3.029999999999999804600747665972448885440826416015625, "day_transaction.eps": 0.040000000000000000832667268468867405317723751068115234375, "day_transaction.net_assets": 3.79999999999999982236431605997495353221893310546875, "day_transaction.market_capital": "29.86亿", "day_transaction.volume": "352.65万", "day_transaction.amount": "1276.51万", "day_transaction.pe_ttm": 18.059999999999998721023075631819665431976318359375, "day_transaction.pe_lyr": 29.530000000000001136868377216160297393798828125, "day_transaction.pb": 0.9499999999999999555910790149937383830547332763671875, "day_transaction.float_market_capital": "29.86亿", "stock.id": 157, "stock.ts": "2018-04-22 05:57:01", "stock.stock_number": "SZ000809", "stock.stock": "*ST新城", "stock.description": "公司前身为成都九星纺织集团公司的主体企业四川第一棉纺织印染厂,始建于1958年。 1989年7月成都市体改委、财政局联合行文以成体改「1989」033号批准成立本公司。1990年4月30日,本公司依法在成都市工商行政管理局注册登记,为四川第一纺织股份有限公司。1993年10月4日,本公司依法在成都市工商行政管理局注册登记,为四川第一纺织股份有限公司。 2011年12月30日,经铁岭市工商行政管理局核准,公司名称由“四川中汇医药(集团)股份有限公司”变更为:“铁岭新城投资控股股份有限公司”。", "stock.company_websit": "http://www.tielingnewcity.com.cn", "stock.company_address": "辽宁省铁岭市凡河新区金沙江路11号", "stock.business": "区域土地征用、市政基础设施建设、土地开发、项目开发、投资、管理咨询。" }, "158": { "day_transaction.id": 158, "day_transaction.ts": "2018-04-18 22:45:47", "day_transaction.today_open": 3.109999999999999875655021241982467472553253173828125, "day_transaction.last_close": 3.109999999999999875655021241982467472553253173828125, "day_transaction.rise_stop": 3.4199999999999999289457264239899814128875732421875, "day_transaction.fall_stop": 2.79999999999999982236431605997495353221893310546875, "day_transaction.high": 3.12000000000000010658141036401502788066864013671875, "day_transaction.low": 3.100000000000000088817841970012523233890533447265625, "day_transaction.turnover_rate": "0.14%", "day_transaction.amplitude": "0.64%", "day_transaction.float_shares": "23.74亿", "day_transaction.high_52_weeks": 4.0800000000000000710542735760100185871124267578125, "day_transaction.low_52_weeks": 2.9199999999999999289457264239899814128875732421875, "day_transaction.eps": 0.2399999999999999911182158029987476766109466552734375, "day_transaction.net_assets": 2.2400000000000002131628207280300557613372802734375, "day_transaction.market_capital": "105.76亿", "day_transaction.volume": "337.03万", "day_transaction.amount": "1047.67万", "day_transaction.pe_ttm": 12.949999999999999289457264239899814128875732421875, "day_transaction.pe_lyr": 12.949999999999999289457264239899814128875732421875, "day_transaction.pb": 1.3899999999999999023003738329862244427204132080078125, "day_transaction.float_market_capital": "73.84亿", "stock.id": 158, "stock.ts": "2018-04-22 05:57:21", "stock.stock_number": "SH600162", "stock.stock": "香江控股", "stock.description": "山东香江控股股份有限公司(原名\"山东临沂工程机械股份有限公司\")是1993年3月26日经山东临沂地区体制改革委员会临体改[1993]第28号文批准,由山东临沂工程机械厂独家发起,以定向募集方式设立的股份有限公司。公司于1994年1月30日在临沂地区工商行政管理局注册登记。1998年6月3日公开募股成功,6月9日在上海证券交易所挂牌交易。", "stock.company_websit": "http://www.hkhc.com.cn", "stock.company_address": "广东省广州市番禺区番禺大道锦绣香江花园香江控股办公楼", "stock.business": "商贸物流地产开发销售与运营,家居流通等商贸运营业务。" }, "159": { "day_transaction.id": 159, "day_transaction.ts": "2018-04-18 22:46:12", "day_transaction.today_open": 4.46999999999999975131004248396493494510650634765625, "day_transaction.last_close": 4.480000000000000426325641456060111522674560546875, "day_transaction.rise_stop": 4.70000000000000017763568394002504646778106689453125, "day_transaction.fall_stop": 4.2599999999999997868371792719699442386627197265625, "day_transaction.high": 4.5, "day_transaction.low": 4.4000000000000003552713678800500929355621337890625, "day_transaction.turnover_rate": "0.12%", "day_transaction.amplitude": "2.23%", "day_transaction.float_shares": "5.09亿", "day_transaction.high_52_weeks": 9.25, "day_transaction.low_52_weeks": 4.07000000000000028421709430404007434844970703125, "day_transaction.eps": -0.059999999999999997779553950749686919152736663818359375, "day_transaction.net_assets": 0.2300000000000000099920072216264088638126850128173828125, "day_transaction.market_capital": "22.90亿", "day_transaction.volume": "63.27万", "day_transaction.amount": "282.07万", "day_transaction.pe_ttm": "-", "day_transaction.pe_lyr": "-", "day_transaction.pb": 19.949999999999999289457264239899814128875732421875, "day_transaction.float_market_capital": "22.90亿", "stock.id": 159, "stock.ts": "2018-04-22 05:57:34", "stock.stock_number": "SH600275", "stock.stock": "*ST昌鱼", "stock.description": "湖北武昌鱼股份有限公司是由湖北鄂州武昌鱼集团有限责任公司作为主要发起人,联合鄂州市建设投资公司、湖北凤凰山庄股份有限公司、湖北辰隆经济开发公司、鄂州市市场开发服务中心共同发起,以发起方式设立的股份有限公司。 公司于2000年经中国证券监督管理委员会证监发行(2000)104号文批准:2000年7月在上海证券交易所公开发行社会公众股70,000,000.00股。", "stock.company_websit": "http://www.wuchangyu.com.cn", "stock.company_address": "湖北省鄂州市洋澜路中段东侧第三幢第四层", "stock.business": "水产品、畜禽养殖及水面租赁等业务。" }, "160": { "day_transaction.id": 160, "day_transaction.ts": "2018-04-18 22:46:33", "day_transaction.today_open": 11.07000000000000028421709430404007434844970703125, "day_transaction.last_close": 11.0299999999999993605115378159098327159881591796875, "day_transaction.rise_stop": 12.1300000000000007815970093361102044582366943359375, "day_transaction.fall_stop": 9.92999999999999971578290569595992565155029296875, "day_transaction.high": 11.0999999999999996447286321199499070644378662109375, "day_transaction.low": 10.9199999999999999289457264239899814128875732421875, "day_transaction.turnover_rate": "0.17%", "day_transaction.amplitude": "1.63%", "day_transaction.float_shares": "1.88亿", "day_transaction.high_52_weeks": 16.800000000000000710542735760100185871124267578125, "day_transaction.low_52_weeks": 10.5, "day_transaction.eps": 0.560000000000000053290705182007513940334320068359375, "day_transaction.net_assets": 3.140000000000000124344978758017532527446746826171875, "day_transaction.market_capital": "20.61亿", "day_transaction.volume": "32.11万", "day_transaction.amount": "353.23万", "day_transaction.pe_ttm": 19.440000000000001278976924368180334568023681640625, "day_transaction.pe_lyr": 19.440000000000001278976924368180334568023681640625, "day_transaction.pb": 3.5, "day_transaction.float_market_capital": "20.56亿", "stock.id": 160, "stock.ts": "2018-04-22 05:57:55", "stock.stock_number": "SH600615", "stock.stock": "丰华股份", "stock.description": "公司设立于1992年5月,同年9月在上海证券交易所挂牌上市,公司原名上海丰华圆珠笔股份有限公司。2001年10月25日,经上海市工商行政管理局核准同意,公司更名为上海丰华(集团)股份有限公司,", "stock.company_websit": "http://www.fenghwa.sh.cn", "stock.company_address": "上海市浦东新区浦建路76号上海由由国际广场1507室", "stock.business": "制造业——金属制品业。" }, "161": { "day_transaction.id": 161, "day_transaction.ts": "2018-04-18 22:46:47", "day_transaction.today_open": 8.6099999999999994315658113919198513031005859375, "day_transaction.last_close": 8.57000000000000028421709430404007434844970703125, "day_transaction.rise_stop": 9.42999999999999971578290569595992565155029296875, "day_transaction.fall_stop": 7.70999999999999996447286321199499070644378662109375, "day_transaction.high": 8.8800000000000007815970093361102044582366943359375, "day_transaction.low": 8.6099999999999994315658113919198513031005859375, "day_transaction.turnover_rate": "1.39%", "day_transaction.amplitude": "3.15%", "day_transaction.float_shares": "1.88亿", "day_transaction.high_52_weeks": 12.6899999999999995026200849679298698902130126953125, "day_transaction.low_52_weeks": 6.0999999999999996447286321199499070644378662109375, "day_transaction.eps": 0.08000000000000000166533453693773481063544750213623046875, "day_transaction.net_assets": 2.4199999999999999289457264239899814128875732421875, "day_transaction.market_capital": "27.44亿", "day_transaction.volume": "261.66万", "day_transaction.amount": "2301.91万", "day_transaction.pe_ttm": 112.4800000000000039790393202565610408782958984375, "day_transaction.pe_lyr": 112.4800000000000039790393202565610408782958984375, "day_transaction.pb": 3.640000000000000124344978758017532527446746826171875, "day_transaction.float_market_capital": "16.56亿", "stock.id": 161, "stock.ts": "2018-04-22 05:58:09", "stock.stock_number": "SZ000628", "stock.stock": "高新发展", "stock.description": "公司是1992年7月经成都市体制改革委员会成体改(1992)112号文和成体改(1992)176号文批准,由成都高新技术产业开发区管委会、中国科学院成都生物研究所制药厂、成都钢铁厂、西藏自治区石油公司四家单位共同发起,通过定向募集方式而成立的股份制集团公司。", "stock.company_websit": "http://www.cdgxfz.com", "stock.company_address": "四川省成都高新区九兴大道8号", "stock.business": "房屋建筑业,并兼营工业生产、投资服务业;其中投资服务业为期货经纪业务、宾馆服务业等。" }, "162": { "day_transaction.id": 162, "day_transaction.ts": "2018-04-18 22:47:04", "day_transaction.today_open": 2.029999999999999804600747665972448885440826416015625, "day_transaction.last_close": 2.0099999999999997868371792719699442386627197265625, "day_transaction.rise_stop": 2.20999999999999996447286321199499070644378662109375, "day_transaction.fall_stop": 1.810000000000000053290705182007513940334320068359375, "day_transaction.high": 2.029999999999999804600747665972448885440826416015625, "day_transaction.low": 1.979999999999999982236431605997495353221893310546875, "day_transaction.turnover_rate": "0.01%", "day_transaction.amplitude": "2.49%", "day_transaction.float_shares": "1.55亿", "day_transaction.high_52_weeks": 3.689999999999999946709294817992486059665679931640625, "day_transaction.low_52_weeks": 1.9499999999999999555910790149937383830547332763671875, "day_transaction.eps": -0.05000000000000000277555756156289135105907917022705078125, "day_transaction.net_assets": 1.399999999999999911182158029987476766109466552734375, "day_transaction.market_capital": "6.37亿", "day_transaction.volume": "1.25万", "day_transaction.amount": "2.50万", "day_transaction.pe_ttm": "-", "day_transaction.pe_lyr": "-", "day_transaction.pb": 1.4299999999999999378275106209912337362766265869140625, "day_transaction.float_market_capital": "3.09亿", "stock.id": 162, "stock.ts": "2018-04-22 05:58:26", "stock.stock_number": "SZ200168", "stock.stock": "舜喆B", "stock.description": "广东雷伊(集团)股份有限公司(以下简称“本公司”)系经广东省经济体制改革委员会[1997]113号文批准,在原中外合作企业—普宁市鸿兴织造制衣厂有限公司的基础上进行股份制改组,由鸿兴公司的原中外合作方普宁市海成实业有限公司(该公司于2002年更名深圳市升恒昌实业有限公司)等五家公司共同发起,经广东省人民政府粤办函[1997]580号文批准,于1997年11月17日设立的股份有限公司。 2016年5月18日,公司名称由“广东雷伊(集团)股份有限公司”变更为“广东舜喆(集团)股份有限公司”;英文名称由“Guangdong Rieys Group Company Limited”变更为“Guangdong Jadiete Holdings Group Company Limited”。", "stock.company_websit": "http://www.200168.com", "stock.company_address": "广东省深圳市南山区西丽一本电子商务大厦990号9Q", "stock.business": "房地产开发。" }, "163": { "day_transaction.id": 163, "day_transaction.ts": "2018-04-18 22:47:17", "day_transaction.today_open": 9.5600000000000004973799150320701301097869873046875, "day_transaction.last_close": 9.6099999999999994315658113919198513031005859375, "day_transaction.rise_stop": 10.57000000000000028421709430404007434844970703125, "day_transaction.fall_stop": 8.6500000000000003552713678800500929355621337890625, "day_transaction.high": 9.6699999999999999289457264239899814128875732421875, "day_transaction.low": 9.519999999999999573674358543939888477325439453125, "day_transaction.turnover_rate": "0.13%", "day_transaction.amplitude": "1.56%", "day_transaction.float_shares": "21.24亿", "day_transaction.high_52_weeks": 13.42999999999999971578290569595992565155029296875, "day_transaction.low_52_weeks": 7.4000000000000003552713678800500929355621337890625, "day_transaction.eps": 0.56999999999999995115018691649311222136020660400390625, "day_transaction.net_assets": 4.69000000000000039079850466805510222911834716796875, "day_transaction.market_capital": "205.96亿", "day_transaction.volume": "267.11万", "day_transaction.amount": "2568.75万", "day_transaction.pe_ttm": 15.0800000000000000710542735760100185871124267578125, "day_transaction.pe_lyr": 15.0800000000000000710542735760100185871124267578125, "day_transaction.pb": 2.060000000000000053290705182007513940334320068359375, "day_transaction.float_market_capital": "204.93亿", "stock.id": 163, "stock.ts": "2018-04-22 05:58:38", "stock.stock_number": "SH600466", "stock.stock": "蓝光发展", "stock.description": "蓝光投资控股集团有限公司(以下简称蓝光控股集团)成立于1990年。2015年4月16日,蓝光控股集团旗下四川蓝光发展股份有限公司(以下简称蓝光发展,证券代码:600466,SH)在上海证券交易所完成重组上市。蓝光发展,专注于人类生活的核心需求,提供从生活到生命的创新解决方案,为大众创造幸福生活。 蓝光发展正式确立了以“人居蓝光+生命蓝光”为双擎驱动的战略顶层设计,其中,蓝光地产集团以“房地产开发和运营+现代服务业”为核心基础产业,构建起人居蓝光的战略分支,蓝光生命科技集团以“3D生物打印+生物医药”为创新支柱产业,构建起生命蓝光的战略分支。2016年5月7日,蓝光发展东部中心在上海正式成立。 2016年,蓝光发展位列中国房地产百强综合实力第23位,并跻身中国房地产公司品牌价值(混合所有)TOP9,高达107亿元。同时,蓝光发展连续两年荣膺中国十大最具投资价值上市房企,2016年高居TOP5。", "stock.company_websit": "http://www.brc.com.cn", "stock.company_address": "", "stock.business": "房地产开发、3D生物打印、现代服务业、生物医药。" }, "164": { "day_transaction.id": 164, "day_transaction.ts": "2018-04-18 22:47:30", "day_transaction.today_open": 6.25, "day_transaction.last_close": 6.2400000000000002131628207280300557613372802734375, "day_transaction.rise_stop": 6.86000000000000031974423109204508364200592041015625, "day_transaction.fall_stop": 5.62000000000000010658141036401502788066864013671875, "day_transaction.high": 6.25, "day_transaction.low": 6.20000000000000017763568394002504646778106689453125, "day_transaction.turnover_rate": "0.16%", "day_transaction.amplitude": "0.80%", "day_transaction.float_shares": "4.80亿", "day_transaction.high_52_weeks": 12, "day_transaction.low_52_weeks": 5.70999999999999996447286321199499070644378662109375, "day_transaction.eps": 0.14000000000000001332267629550187848508358001708984375, "day_transaction.net_assets": 2.87000000000000010658141036401502788066864013671875, "day_transaction.market_capital": "40.45亿", "day_transaction.volume": "78.54万", "day_transaction.amount": "489.05万", "day_transaction.pe_ttm": 44.25, "day_transaction.pe_lyr": 44.25, "day_transaction.pb": 2.180000000000000159872115546022541821002960205078125, "day_transaction.float_market_capital": "29.94亿", "stock.id": 164, "stock.ts": "2018-04-22 05:58:52", "stock.stock_number": "SH600576", "stock.stock": "祥源文化", "stock.description": "浙江万好万家实业股份有限公司的前身为无锡庆丰股份有限公司,是由无锡庆丰发展有限公司整体变更设立的股份有限公司。 无锡庆丰发展有限公司的前身为无锡庆丰纺织有限公司,是于1992年成立的中外合资企业。 1999年10月,无锡庆丰纺织有限公司性质由中外合资企业变更为国内合资的有限责任公司,同时更名为无锡庆丰发展有限公司。 2000年3月28日,无锡庆丰发展有限公司整体变更为无锡庆丰股份有限公司。 2003年2月20日,无锡庆丰股份有限公司发行的6000万股人民币普通股(A股)在上海证券交易所挂牌上市。 2007年7月,公司名称由\"无锡庆丰股份有限公司\"变更为\"浙江万好万家实业股份有限公司\"。 2015年10月22日,公司名称由“浙江万好万家实业股份有限公司”变更为“浙江万好万家文化股份有限公司”。 2017年9月19日,公司名称由“浙江万好万家文化股份有限公司”变更为“浙江祥源文化股份有限公司”,英文名称由“Zhejiang Wanjia Co.,Ltd.”变更为“Zhejiang Sunriver Culture Co.,ltd”。", "stock.company_websit": "http://www.600576.com", "stock.company_address": "浙江省杭州市密渡桥路1号白马大厦12楼", "stock.business": "以移动互联网动漫为核心的互联网业务。" }, "165": { "day_transaction.id": 165, "day_transaction.ts": "2018-04-18 22:47:44", "day_transaction.today_open": 3.45000000000000017763568394002504646778106689453125, "day_transaction.last_close": 3.470000000000000195399252334027551114559173583984375, "day_transaction.rise_stop": 3.819999999999999840127884453977458178997039794921875, "day_transaction.fall_stop": 3.12000000000000010658141036401502788066864013671875, "day_transaction.high": 3.54999999999999982236431605997495353221893310546875, "day_transaction.low": 3.45000000000000017763568394002504646778106689453125, "day_transaction.turnover_rate": "0.14%", "day_transaction.amplitude": "2.88%", "day_transaction.float_shares": "13.40亿", "day_transaction.high_52_weeks": 4.88999999999999968025576890795491635799407958984375, "day_transaction.low_52_weeks": 3.12000000000000010658141036401502788066864013671875, "day_transaction.eps": 0.11999999999999999555910790149937383830547332763671875, "day_transaction.net_assets": 2.779999999999999804600747665972448885440826416015625, "day_transaction.market_capital": "47.04亿", "day_transaction.volume": "190.23万", "day_transaction.amount": "667.92万", "day_transaction.pe_ttm": 30.219999999999998863131622783839702606201171875, "day_transaction.pe_lyr": 30.219999999999998863131622783839702606201171875, "day_transaction.pb": 1.2600000000000000088817841970012523233890533447265625, "day_transaction.float_market_capital": "47.04亿", "stock.id": 165, "stock.ts": "2018-04-22 05:59:07", "stock.stock_number": "SH600077", "stock.stock": "宋都股份", "stock.description": "公司是1993年3月30日经辽宁省经济体制改革委员会批准,以原铁岭精工机器厂为主要发起人,联合辽宁信托投资公司、铁岭信托投资公司(现更名为铁岭市资金管理局)共同发起,以定向募集方式设立的股份制企业。1997年5月20日公司股票在上海证券交易所上市。 2008年8月24日公司2008年第2次临时股东大会通过了<关于变更公司名称并修改公司章程的议案>,公司名称由\"辽宁国能集团(控股)股份有限公司\"变更为\"辽宁百科集团(控股)股份有限公司\"。 2011年12月22日,公司名称由\"辽宁百科集团(控股)股份有限公司\"变更为:\"宋都基业投资股份有限公司\"。", "stock.company_websit": "http://www.songdu.com", "stock.company_address": "浙江省杭州市富春路789号宋都大厦", "stock.business": "房地产业务开发。" }, "166": { "day_transaction.id": 166, "day_transaction.ts": "2018-04-18 22:48:07", "day_transaction.today_open": 6.980000000000000426325641456060111522674560546875, "day_transaction.last_close": 7.04000000000000003552713678800500929355621337890625, "day_transaction.rise_stop": 7.7400000000000002131628207280300557613372802734375, "day_transaction.fall_stop": 6.339999999999999857891452847979962825775146484375, "day_transaction.high": 7.04999999999999982236431605997495353221893310546875, "day_transaction.low": 6.9000000000000003552713678800500929355621337890625, "day_transaction.turnover_rate": "0.60%", "day_transaction.amplitude": "2.13%", "day_transaction.float_shares": "7.41亿", "day_transaction.high_52_weeks": 10.050000000000000710542735760100185871124267578125, "day_transaction.low_52_weeks": 6.20999999999999996447286321199499070644378662109375, "day_transaction.eps": 0.11999999999999999555910790149937383830547332763671875, "day_transaction.net_assets": 3.109999999999999875655021241982467472553253173828125, "day_transaction.market_capital": "53.69亿", "day_transaction.volume": "442.03万", "day_transaction.amount": "3089.25万", "day_transaction.pe_ttm": 52.219999999999998863131622783839702606201171875, "day_transaction.pe_lyr": 71.06000000000000227373675443232059478759765625, "day_transaction.pb": 2.25, "day_transaction.float_market_capital": "51.86亿", "stock.id": 166, "stock.ts": "2018-04-22 05:59:25", "stock.stock_number": "SH600552", "stock.stock": "凯盛科技", "stock.description": "公司是经安徽省人民政府皖府股字[2000〗第9号批准证书,由安徽华光玻璃集团有限公司作为主要发起人,联合国家建材局蚌埠玻璃工业设计研究院、浙江大学、蚌埠市建设投资有限公司、蚌埠市珠光复合材料有限责任公司以发起设立方式设立。 2016年4月22日,公司名称由“安徽方兴科技股份有限公司”正式变更为“凯盛科技股份有限公司”,英文名称由“Anhui Fangxing Science&Technology Co.,Ltd.”变更为“Triumph Science&Technology CO.,LTD.”。", "stock.company_websit": "http://www.凯盛科技.com", "stock.company_address": "安徽省蚌埠市黄山大道8009号", "stock.business": "ITO导电膜玻璃,在线复合镀膜玻璃、真空镀膜玻璃、玻璃深加工制品及新型材料(国家限制经营的除外)的开发研究、生产、销售;无机新材料的技术转让、开发、咨询及技术服务;精密陶瓷、精细化工及电子行业用硅质、铝质粉体材料的生产及销售等。" }, "167": { "day_transaction.id": 167, "day_transaction.ts": "2018-04-18 22:48:19", "day_transaction.today_open": 32.780000000000001136868377216160297393798828125, "day_transaction.last_close": 32.63000000000000255795384873636066913604736328125, "day_transaction.rise_stop": 35.8900000000000005684341886080801486968994140625, "day_transaction.fall_stop": 29.370000000000000994759830064140260219573974609375, "day_transaction.high": 34.78999999999999914734871708787977695465087890625, "day_transaction.low": 32.780000000000001136868377216160297393798828125, "day_transaction.turnover_rate": "0.99%", "day_transaction.amplitude": "6.16%", "day_transaction.float_shares": "19.76亿", "day_transaction.high_52_weeks": 42.9500000000000028421709430404007434844970703125, "day_transaction.low_52_weeks": 13.07000000000000028421709430404007434844970703125, "day_transaction.eps": 1.810000000000000053290705182007513940334320068359375, "day_transaction.net_assets": 6.79999999999999982236431605997495353221893310546875, "day_transaction.market_capital": "688.92亿", "day_transaction.volume": "1951.62万", "day_transaction.amount": "6.64亿", "day_transaction.pe_ttm": 19.3299999999999982946974341757595539093017578125, "day_transaction.pe_lyr": 19.3299999999999982946974341757595539093017578125, "day_transaction.pb": 5.07000000000000028421709430404007434844970703125, "day_transaction.float_market_capital": "682.55亿", "stock.id": 167, "stock.ts": "2018-04-22 05:59:49", "stock.stock_number": "SH601012", "stock.stock": "隆基股份", "stock.description": "公司前身西安隆基硅材料有限公司李振国先生、李喜燕女士等48名股东作为发起人签订<发起人协议>,同意整体变更设立股份公司。 2017年2月,公司名称由“西安隆基硅材料股份有限公司”变更为“隆基绿能科技股份有限公司”。英文名称由“Xi'an Longi Silicon Materials Corp.”变更为“Longi Green Energy Technology Co.,Ltd.”。", "stock.company_websit": "http://www.longigroup.com", "stock.company_address": "陕西省西安经济技术开发区尚稷路8989号西安服务外包产业园创新孵化中心B座", "stock.business": "单晶硅棒、硅片、电池和组件的研发、生产和销售,以及光伏地面电站和分布式电站的投资开发、建设及运营业务。" }, "168": { "day_transaction.id": 168, "day_transaction.ts": "2018-04-18 22:48:32", "day_transaction.today_open": 15.089999999999999857891452847979962825775146484375, "day_transaction.last_close": 15.1400000000000005684341886080801486968994140625, "day_transaction.rise_stop": 16.64999999999999857891452847979962825775146484375, "day_transaction.fall_stop": 13.6300000000000007815970093361102044582366943359375, "day_transaction.high": 15.3699999999999992184029906638897955417633056640625, "day_transaction.low": 15.050000000000000710542735760100185871124267578125, "day_transaction.turnover_rate": "0.51%", "day_transaction.amplitude": "2.11%", "day_transaction.float_shares": "3.86亿", "day_transaction.high_52_weeks": 16.530000000000001136868377216160297393798828125, "day_transaction.low_52_weeks": 11.78999999999999914734871708787977695465087890625, "day_transaction.eps": 0.2099999999999999922284388276239042170345783233642578125, "day_transaction.net_assets": 3.020000000000000017763568394002504646778106689453125, "day_transaction.market_capital": "58.81亿", "day_transaction.volume": "196.65万", "day_transaction.amount": "2988.52万", "day_transaction.pe_ttm": 50.99000000000000198951966012828052043914794921875, "day_transaction.pe_lyr": 50.99000000000000198951966012828052043914794921875, "day_transaction.pb": 5.04999999999999982236431605997495353221893310546875, "day_transaction.float_market_capital": "58.81亿", "stock.id": 168, "stock.ts": "2018-04-22 06:00:03", "stock.stock_number": "SH603601", "stock.stock": "再升科技", "stock.description": "2007年6月28日,重庆再升科技股份有限公司前身重庆再升科技发展有限公司成立;2011年3月30日,再升发展整体变更为股份公司。重庆再升科技股份有限公司在重庆市工商行政管理局完成工商登记,并取得注册号为500112000016316的<企业法人营业执照>。", "stock.company_websit": "http://www.cqzskj.com", "stock.company_address": "重庆市渝北区回兴街道两港大道197号1幢", "stock.business": "微纤维玻璃棉及其制品的研发、生产和销售。" }, "169": { "day_transaction.id": 169, "day_transaction.ts": "2018-04-18 22:48:50", "day_transaction.today_open": 8.3499999999999996447286321199499070644378662109375, "day_transaction.last_close": 8.3499999999999996447286321199499070644378662109375, "day_transaction.rise_stop": 9.1899999999999995026200849679298698902130126953125, "day_transaction.fall_stop": 7.519999999999999573674358543939888477325439453125, "day_transaction.high": 8.42999999999999971578290569595992565155029296875, "day_transaction.low": 8.2799999999999993605115378159098327159881591796875, "day_transaction.turnover_rate": "0.67%", "day_transaction.amplitude": "1.80%", "day_transaction.float_shares": "2.15亿", "day_transaction.high_52_weeks": 19.60000000000000142108547152020037174224853515625, "day_transaction.low_52_weeks": 7.269999999999999573674358543939888477325439453125, "day_transaction.eps": 0.059999999999999997779553950749686919152736663818359375, "day_transaction.net_assets": 4.12000000000000010658141036401502788066864013671875, "day_transaction.market_capital": "18.17亿", "day_transaction.volume": "144.75万", "day_transaction.amount": "1210.77万", "day_transaction.pe_ttm": 97.6400000000000005684341886080801486968994140625, "day_transaction.pe_lyr": 97.6400000000000005684341886080801486968994140625, "day_transaction.pb": 2.04000000000000003552713678800500929355621337890625, "day_transaction.float_market_capital": "18.10亿", "stock.id": 169, "stock.ts": "2018-04-22 06:00:21", "stock.stock_number": "SZ300093", "stock.stock": "金刚玻璃", "stock.description": "广东金刚玻璃科技股份有限公司前身为设立于1994年6月18日的汕头经济特区金刚玻璃幕墙有限公司,股东为升平金刚(后更名为金刚实业)和金怡工程,各持有50%股权。2010年6月中国证券监督管理委员会以\"证监许可[2010]832号\"文<关于核准广东金刚玻璃科技股份有限公司首次公开发行股票并在创业板上市的批复>,核准本公司向社会公开发行人民币普通股3,000万股(每股面值1元)。", "stock.company_websit": "http://www.golden-glass.com", "stock.company_address": "广东省汕头市大学路叠金工业区", "stock.business": "特种玻璃产品的研发、生产和销售。" }, "170": { "day_transaction.id": 170, "day_transaction.ts": "2018-04-18 22:49:01", "day_transaction.today_open": 6.04000000000000003552713678800500929355621337890625, "day_transaction.last_close": 6.04999999999999982236431605997495353221893310546875, "day_transaction.rise_stop": 6.660000000000000142108547152020037174224853515625, "day_transaction.fall_stop": 5.45000000000000017763568394002504646778106689453125, "day_transaction.high": 6.04000000000000003552713678800500929355621337890625, "day_transaction.low": 5.95000000000000017763568394002504646778106689453125, "day_transaction.turnover_rate": "0.13%", "day_transaction.amplitude": "1.49%", "day_transaction.float_shares": "5.92亿", "day_transaction.high_52_weeks": 9.9900000000000002131628207280300557613372802734375, "day_transaction.low_52_weeks": 5.5, "day_transaction.eps": 0.2300000000000000099920072216264088638126850128173828125, "day_transaction.net_assets": 2.2400000000000002131628207280300557613372802734375, "day_transaction.market_capital": "35.81亿", "day_transaction.volume": "78.43万", "day_transaction.amount": "469.36万", "day_transaction.pe_ttm": 29.519999999999999573674358543939888477325439453125, "day_transaction.pe_lyr": 29.519999999999999573674358543939888477325439453125, "day_transaction.pb": 2.680000000000000159872115546022541821002960205078125, "day_transaction.float_market_capital": "35.48亿", "stock.id": 170, "stock.ts": "2018-04-22 06:00:36", "stock.stock_number": "SZ300160", "stock.stock": "秀强股份", "stock.description": "公司系由江苏秀强玻璃工艺有限公司整体变更的股份有限公司。2009年3月24日,经江苏省对外贸易经济合作厅\"苏外经贸资[2009]263号\"文<关于同意江苏秀强玻璃工艺有限公司变更为外商投资股份有限公司的批复>批准,秀强有限以截至2008年3月31日经审计的净资产109,068,397.36元,按1:0.6418的比例折为股份公司的股本,股本总额为7,000万元,每股面值1元,股份总数为7,000万股,发起人按各自持有的秀强有限的股权比例持有本公司的股份。2009年3月30日,公司在江苏省宿迁工商行政管理局办理了工商变更登记手续,并领取了注册号为321300400000593的<企业法人营业执照>。", "stock.company_websit": "http://www.jsxq.com", "stock.company_address": "江苏省宿迁市宿豫区江山大道28号", "stock.business": "玻璃深加工业务与幼儿园及相关产业运营管理服务。" }, "171": { "day_transaction.id": 171, "day_transaction.ts": "2018-04-18 22:49:20", "day_transaction.today_open": 14.800000000000000710542735760100185871124267578125, "day_transaction.last_close": 14.8900000000000005684341886080801486968994140625, "day_transaction.rise_stop": 16.379999999999999005240169935859739780426025390625, "day_transaction.fall_stop": 13.4000000000000003552713678800500929355621337890625, "day_transaction.high": 14.980000000000000426325641456060111522674560546875, "day_transaction.low": 14.7200000000000006394884621840901672840118408203125, "day_transaction.turnover_rate": "1.58%", "day_transaction.amplitude": "1.75%", "day_transaction.float_shares": "1.65亿", "day_transaction.high_52_weeks": 28.339999999999999857891452847979962825775146484375, "day_transaction.low_52_weeks": 11.410000000000000142108547152020037174224853515625, "day_transaction.eps": 0.35999999999999998667732370449812151491641998291015625, "day_transaction.net_assets": 5.82000000000000028421709430404007434844970703125, "day_transaction.market_capital": "36.40亿", "day_transaction.volume": "259.99万", "day_transaction.amount": "3859.59万", "day_transaction.pe_ttm": 52.03999999999999914734871708787977695465087890625, "day_transaction.pe_lyr": 52.03999999999999914734871708787977695465087890625, "day_transaction.pb": 2.54000000000000003552713678800500929355621337890625, "day_transaction.float_market_capital": "24.36亿", "stock.id": 171, "stock.ts": "2018-04-22 06:01:11", "stock.stock_number": "SZ300374", "stock.stock": "恒通科技", "stock.description": "公司前身恒通发展成立于2006年8月31日。2010年9月29日,恒通发展召开股东会通过决议,整体变更为股份有限公司。2010年10月27日,股份公司取得了由北京市工商局核发的注册号为110111009878383的<企业法人营业执照>。", "stock.company_websit": "http://www.htcxms.com", "stock.company_address": "北京市房山区长阳万兴路86-5号", "stock.business": "主要从事以无机集料阻燃木塑复合墙板为核心产品的、可循环再利用新型建筑材料的研发、生产、销售及组装。" }, "172": { "day_transaction.id": 172, "day_transaction.ts": "2018-04-18 22:49:43", "day_transaction.today_open": 25, "day_transaction.last_close": 23.96000000000000085265128291212022304534912109375, "day_transaction.rise_stop": 26.3599999999999994315658113919198513031005859375, "day_transaction.fall_stop": 21.559999999999998721023075631819665431976318359375, "day_transaction.high": 26.3599999999999994315658113919198513031005859375, "day_transaction.low": 24.6400000000000005684341886080801486968994140625, "day_transaction.turnover_rate": "2.55%", "day_transaction.amplitude": "7.18%", "day_transaction.float_shares": "3.28亿", "day_transaction.high_52_weeks": 30.46000000000000085265128291212022304534912109375, "day_transaction.low_52_weeks": 15.7200000000000006394884621840901672840118408203125, "day_transaction.eps": 0.270000000000000017763568394002504646778106689453125, "day_transaction.net_assets": 3.649999999999999911182158029987476766109466552734375, "day_transaction.market_capital": "123.75亿", "day_transaction.volume": "835.10万", "day_transaction.amount": "2.13亿", "day_transaction.pe_ttm": 55.14999999999999857891452847979962825775146484375, "day_transaction.pe_lyr": 54.18999999999999772626324556767940521240234375, "day_transaction.pb": 7.0800000000000000710542735760100185871124267578125, "day_transaction.float_market_capital": "84.70亿", "stock.id": 172, "stock.ts": "2018-04-22 06:01:27", "stock.stock_number": "SH600562", "stock.stock": "国睿科技", "stock.description": "公司于1993年4月采取定向募集方式设立的股份有限公司,1994年6月28日取得工商局营业执照。2002年6月12日经中国证券监督管理委员会证监发行字(2002)61号文批准,本公司于2002年7月1日向社会公众发行人民币普通股3000万股,并于2002年7月16日在上海证券交易所正式挂牌交易。 2013年7月8日,公司取得南京工商行政管理局颁发的<企业法人营业执照>,公司名称由\"江苏高淳陶瓷股份有限公司\"变更为\"国睿科技股份有限公司\",英文名称由\"Jiangsu Gaochun Ceramics Co.,ltd.\"变更为\"Glarun Technology Co.,ltd.\"", "stock.company_websit": "http://www.glaruntech.com", "stock.company_address": "江苏省南京市江宁经济开发区将军大道39号", "stock.business": "微波与信息技术相关产品的生产和销售。" }, "173": { "day_transaction.id": 173, "day_transaction.ts": "2018-04-18 22:49:59", "day_transaction.today_open": 9.82000000000000028421709430404007434844970703125, "day_transaction.last_close": 9.8300000000000000710542735760100185871124267578125, "day_transaction.rise_stop": 10.8100000000000004973799150320701301097869873046875, "day_transaction.fall_stop": 8.8499999999999996447286321199499070644378662109375, "day_transaction.high": 9.9900000000000002131628207280300557613372802734375, "day_transaction.low": 9.71000000000000085265128291212022304534912109375, "day_transaction.turnover_rate": "2.46%", "day_transaction.amplitude": "2.85%", "day_transaction.float_shares": "1.93亿", "day_transaction.high_52_weeks": 19.530000000000001136868377216160297393798828125, "day_transaction.low_52_weeks": 7.45000000000000017763568394002504646778106689453125, "day_transaction.eps": -0.0200000000000000004163336342344337026588618755340576171875, "day_transaction.net_assets": 1.899999999999999911182158029987476766109466552734375, "day_transaction.market_capital": "33.54亿", "day_transaction.volume": "474.58万", "day_transaction.amount": "4691.69万", "day_transaction.pe_ttm": "-", "day_transaction.pe_lyr": "-", "day_transaction.pb": 5.21999999999999975131004248396493494510650634765625, "day_transaction.float_market_capital": "19.19亿", "stock.id": 173, "stock.ts": "2018-04-22 06:01:46", "stock.stock_number": "SZ300344", "stock.stock": "太空智造", "stock.description": "公司经北京市人民政府<关于同意北京太空板结构工程有限公司变更为北京太空板业股份有限公司的通知>(京政函[2000]210号)批准,由太空有限整体变更设立。公司是以太空有限截至2000年11月30日经审计的净资产3,184.50万元折为3,184.50万股,各发起人以各自在太空有限拥有的权益所对应的净资产作为出资。上述出资业经北京兴华会计师事务所审验,并于2000年12月5日出具<验资报告>(2000京会兴华字第259号)。 2000年12月29日,公司在北京市工商局完成工商变更登记手续,并领取了注册号为1100002084128号的<企业法人营业执照>,变更设立时公司的注册资本为3,184.50万元。 2017年3月,公司名称由“北京太空板业股份有限公司”变更为“太空智造股份有限公司”,英文名称由\"Beijing Taikong Panel Industry Co.,Ltd.\"变更为\"Taikong Intelligent Construction Co.,Ltd.\"。", "stock.company_websit": "http://www.taikong.cn", "stock.company_address": "北京市丰台区科学城中核路1号03号楼12层", "stock.business": "装配式建筑综合服务承包商。" }, "174": { "day_transaction.id": 174, "day_transaction.ts": "2018-04-18 22:50:17", "day_transaction.today_open": 18.980000000000000426325641456060111522674560546875, "day_transaction.last_close": 19.030000000000001136868377216160297393798828125, "day_transaction.rise_stop": 20.92999999999999971578290569595992565155029296875, "day_transaction.fall_stop": 17.129999999999999005240169935859739780426025390625, "day_transaction.high": 19.14999999999999857891452847979962825775146484375, "day_transaction.low": 18.85000000000000142108547152020037174224853515625, "day_transaction.turnover_rate": "0.34%", "day_transaction.amplitude": "1.58%", "day_transaction.float_shares": "9.79亿", "day_transaction.high_52_weeks": 38.4200000000000017053025658242404460906982421875, "day_transaction.low_52_weeks": 13.800000000000000710542735760100185871124267578125, "day_transaction.eps": 2.279999999999999804600747665972448885440826416015625, "day_transaction.net_assets": 11.71000000000000085265128291212022304534912109375, "day_transaction.market_capital": "208.78亿", "day_transaction.volume": "331.97万", "day_transaction.amount": "6311.20万", "day_transaction.pe_ttm": 8.4000000000000003552713678800500929355621337890625, "day_transaction.pe_lyr": 580, "day_transaction.pb": 1.62999999999999989341858963598497211933135986328125, "day_transaction.float_market_capital": "186.97亿", "stock.id": 174, "stock.ts": "2018-04-22 06:01:59", "stock.stock_number": "SH600291", "stock.stock": "西水股份", "stock.description": "公司是经内蒙古自治区人民政府内政股批字[1998]24号文批准,由内蒙古西卓子山草原水泥集团总公司、内蒙古西卓子山第三产业开发公司、内蒙古西卓子山建筑安装公司、北京新天地互动多媒体技术有限公司、内蒙古乌海市工业设计研究所共同发起,于1998年8月26日设立的股份有限公司。 2000年7月10日,经中国证券监督管理委员会证监发行字[2000]97号文件批准,于2000年7月13日向社会公开发行人民币普通股(A股)6000万股。 2001年5月17日公司名称由内蒙古西卓子山草原水泥股份有限公司更名为内蒙古西水创业股份有限公司。", "stock.company_websit": "", "stock.company_address": "内蒙古乌海市海勃湾滨河区世景苑西4-21号", "stock.business": "从事保险业务、水泥业务和电子产品业务。" }, "175": { "day_transaction.id": 175, "day_transaction.ts": "2018-04-18 22:50:34", "day_transaction.today_open": 14.699999999999999289457264239899814128875732421875, "day_transaction.last_close": 14.4199999999999999289457264239899814128875732421875, "day_transaction.rise_stop": 15.8599999999999994315658113919198513031005859375, "day_transaction.fall_stop": 12.980000000000000426325641456060111522674560546875, "day_transaction.high": 15.449999999999999289457264239899814128875732421875, "day_transaction.low": 14.550000000000000710542735760100185871124267578125, "day_transaction.turnover_rate": "1.40%", "day_transaction.amplitude": "6.24%", "day_transaction.float_shares": "2.66亿", "day_transaction.high_52_weeks": 20.129999999999999005240169935859739780426025390625, "day_transaction.low_52_weeks": 12.1500000000000003552713678800500929355621337890625, "day_transaction.eps": 0.409999999999999975575093458246556110680103302001953125, "day_transaction.net_assets": 3.029999999999999804600747665972448885440826416015625, "day_transaction.market_capital": "45.48亿", "day_transaction.volume": "373.19万", "day_transaction.amount": "5636.39万", "day_transaction.pe_ttm": 37.35000000000000142108547152020037174224853515625, "day_transaction.pe_lyr": 37.35000000000000142108547152020037174224853515625, "day_transaction.pb": 5.04999999999999982236431605997495353221893310546875, "day_transaction.float_market_capital": "40.47亿", "stock.id": 175, "stock.ts": "2018-04-22 06:02:18", "stock.stock_number": "SZ300395", "stock.stock": "菲利华", "stock.description": "公司的前身为成立于1999年1月22日的荆州市菲利华石英玻璃有限公司。2006年4月28日,公司在湖北省工商行政管理局完成工商变更登记手续,整体变更为湖北菲利华石英玻璃股份有限公司。", "stock.company_websit": "http://www.feilihua.com", "stock.company_address": "湖北省荆州市东方大道68号", "stock.business": "主要从事光通讯、半导体、太阳能、航空航天及其他领域用高性能石英玻璃材料及制品、石英纤维及制品的生产与销售业务。" }, "176": { "day_transaction.id": 176, "day_transaction.ts": "2018-04-18 22:50:46", "day_transaction.today_open": 7.9199999999999999289457264239899814128875732421875, "day_transaction.last_close": 7.95000000000000017763568394002504646778106689453125, "day_transaction.rise_stop": 8.75, "day_transaction.fall_stop": 7.160000000000000142108547152020037174224853515625, "day_transaction.high": 8.1199999999999992184029906638897955417633056640625, "day_transaction.low": 7.9000000000000003552713678800500929355621337890625, "day_transaction.turnover_rate": "0.37%", "day_transaction.amplitude": "2.77%", "day_transaction.float_shares": "7.35亿", "day_transaction.high_52_weeks": 16.17999999999999971578290569595992565155029296875, "day_transaction.low_52_weeks": 6.5, "day_transaction.eps": 0.11999999999999999555910790149937383830547332763671875, "day_transaction.net_assets": 3.529999999999999804600747665972448885440826416015625, "day_transaction.market_capital": "67.31亿", "day_transaction.volume": "274.29万", "day_transaction.amount": "2211.51万", "day_transaction.pe_ttm": 66.25, "day_transaction.pe_lyr": 66.25, "day_transaction.pb": 2.279999999999999804600747665972448885440826416015625, "day_transaction.float_market_capital": "59.25亿", "stock.id": 176, "stock.ts": "2018-04-22 06:02:38", "stock.stock_number": "SZ300224", "stock.stock": "正海磁材", "stock.description": "烟台正海磁性材料股份有限公司前身烟台正海磁性材料有限公司成立于2000年4月6日。 2009年9月27日,公司以烟台正海磁性材料有限公司为基础,整体变更设立为股份有限公司并更名为\"烟台正海磁性材料股份有限公司\"。 2011年5月31日,经中国证券监督管理委员会证监许可[2011]692号文件批准,公司在深圳证券交易所上市。", "stock.company_websit": "http://www.zhmag.com", "stock.company_address": "山东省烟台经济技术开发区汕头大街9号", "stock.business": "高性能钕铁硼永磁材料的研发、生产、销售和服务;电机驱动系统领域。" }, "177": { "day_transaction.id": 177, "day_transaction.ts": "2018-04-18 22:51:06", "day_transaction.today_open": 26.25, "day_transaction.last_close": 26.3599999999999994315658113919198513031005859375, "day_transaction.rise_stop": 29, "day_transaction.fall_stop": 23.719999999999998863131622783839702606201171875, "day_transaction.high": 26.5799999999999982946974341757595539093017578125, "day_transaction.low": 26, "day_transaction.turnover_rate": "1.12%", "day_transaction.amplitude": "2.20%", "day_transaction.float_shares": "3.33亿", "day_transaction.high_52_weeks": 37.77000000000000312638803734444081783294677734375, "day_transaction.low_52_weeks": 16.059999999999998721023075631819665431976318359375, "day_transaction.eps": 0.68000000000000004884981308350688777863979339599609375, "day_transaction.net_assets": 7.03000000000000024868995751603506505489349365234375, "day_transaction.market_capital": "115.12亿", "day_transaction.volume": "374.25万", "day_transaction.amount": "9818.15万", "day_transaction.pe_ttm": 46.02000000000000312638803734444081783294677734375, "day_transaction.pe_lyr": 46.02000000000000312638803734444081783294677734375, "day_transaction.pb": 3.75, "day_transaction.float_market_capital": "87.89亿", "stock.id": 177, "stock.ts": "2018-04-22 06:02:48", "stock.stock_number": "SZ300073", "stock.stock": "当升科技", "stock.description": "北京当升材料科技股份有限公司的前身是北京北矿电子材料发展中心,2001年12月25日经改制,由北京矿冶研究总院和白厚善等29位自然人共同出资设立北京当升材料科技有限公司。 2009年3月25日,北京当升材料科技有限公司依法整体变更为股份公司,并更名为北京当升材料科技股份有限公司。 2010年4月27日,北京当升材料科技股份有限公司的股票在深圳证券交易所创业板挂牌交易。", "stock.company_websit": "http://www.easpring.com.cn", "stock.company_address": "北京市丰台区南四环西路188号总部基地18区21号", "stock.business": "从事锂离子电池正极材料研发、生产与销售;高端智能装备业务。" }, "178": { "day_transaction.id": 178, "day_transaction.ts": "2018-04-18 22:51:16", "day_transaction.today_open": 3.339999999999999857891452847979962825775146484375, "day_transaction.last_close": 3.339999999999999857891452847979962825775146484375, "day_transaction.rise_stop": 3.6699999999999999289457264239899814128875732421875, "day_transaction.fall_stop": 3.0099999999999997868371792719699442386627197265625, "day_transaction.high": 3.359999999999999875655021241982467472553253173828125, "day_transaction.low": 3.319999999999999840127884453977458178997039794921875, "day_transaction.turnover_rate": "0.26%", "day_transaction.amplitude": "1.20%", "day_transaction.float_shares": "17.56亿", "day_transaction.high_52_weeks": 4.03000000000000024868995751603506505489349365234375, "day_transaction.low_52_weeks": 2.54999999999999982236431605997495353221893310546875, "day_transaction.eps": 0.05000000000000000277555756156289135105907917022705078125, "day_transaction.net_assets": 2.149999999999999911182158029987476766109466552734375, "day_transaction.market_capital": "59.03亿", "day_transaction.volume": "460.77万", "day_transaction.amount": "1541.22万", "day_transaction.pe_ttm": "-", "day_transaction.pe_lyr": "-", "day_transaction.pb": 1.560000000000000053290705182007513940334320068359375, "day_transaction.float_market_capital": "59.01亿", "stock.id": 178, "stock.ts": "2018-04-22 06:03:05", "stock.stock_number": "SH600691", "stock.stock": "阳煤化工", "stock.description": "本公司的前身东新电碳厂是1965年根据原第一机械工业部[(65)机密七字931号]文件规定开始建设,于1970年建成投产的。1982年,自贡市人民政府[自府函(1982)22号]批准将自贡市机床附件厂、自贡粉末冶金厂并入东新电碳厂成立东新电碳公司。1988年7月,自贡市人民政府[自府函(1988)72号]批准东新电碳公司进行股份制改革试点,同年9月1日向自贡市工商局申请注册为股份制企业。1990年1月8日,东新电碳公司更名为东新电碳股份有限公司。1993年11月19日,本公司社会公众股经中国证监会批准在上海证券交易所上市流通。2003年7月,东新电碳股份有限公司更名为四川林凤控股股份有限公司,2005年6月8日,四川林凤控股股份有限公司重新更名为东新电碳股份有限公司。 公司于2013年4月11日在四川省自贡市工商行政管理局办理完成有关变更登记手续,并取得了四川省自贡市工商行政管理局换发的《企业法人营业执照》,公司名称由“东新电碳股份有限公司”变更为“阳煤化工股份有限公司”,英文名称由\"Dongxin Electrical Carbon Co.,Ltd.\"变更为\"Yangmei Chemical Co.,ltd.\"。", "stock.company_websit": "http://www.ymhg.com.cn", "stock.company_address": "山西省太原市高新区科技街18号阳煤大厦", "stock.business": "煤化工及相关产业的投资、技术研发、技术咨询、技术服务;投资管理、投资咨询、经济信息咨询、企业管理咨询(不含证券、保险、基金、金融服务、人才中介服务及其他限制项目);兴办实业(具体项目另行申报);国内贸易(法律、行政法规、国务院决定规定在登记前须经审批的项目除外)。" }, "179": { "day_transaction.id": 179, "day_transaction.ts": "2018-04-18 22:51:33", "day_transaction.today_open": 8.6699999999999999289457264239899814128875732421875, "day_transaction.last_close": 8.6699999999999999289457264239899814128875732421875, "day_transaction.rise_stop": 9.53999999999999914734871708787977695465087890625, "day_transaction.fall_stop": 7.79999999999999982236431605997495353221893310546875, "day_transaction.high": 8.67999999999999971578290569595992565155029296875, "day_transaction.low": 8.57000000000000028421709430404007434844970703125, "day_transaction.turnover_rate": "0.35%", "day_transaction.amplitude": "1.27%", "day_transaction.float_shares": "2.08亿", "day_transaction.high_52_weeks": 15.269999999999999573674358543939888477325439453125, "day_transaction.low_52_weeks": 8.25, "day_transaction.eps": 0.01000000000000000020816681711721685132943093776702880859375, "day_transaction.net_assets": 4.21999999999999975131004248396493494510650634765625, "day_transaction.market_capital": "27.52亿", "day_transaction.volume": "71.85万", "day_transaction.amount": "619.67万", "day_transaction.pe_ttm": 143.05000000000001136868377216160297393798828125, "day_transaction.pe_lyr": 104.3599999999999994315658113919198513031005859375, "day_transaction.pb": 2.029999999999999804600747665972448885440826416015625, "day_transaction.float_market_capital": "17.87亿", "stock.id": 179, "stock.ts": "2018-04-22 06:03:18", "stock.stock_number": "SH603021", "stock.stock": "山东华鹏", "stock.description": "", "stock.company_websit": "http://www.huapengglass.com", "stock.company_address": "", "stock.business": "药及农药中间体制造、精细化工产品制造、智能玻璃、特种玻璃制造及纯碱、氯化铵制造及盐矿、磷矿的开发。" }, "180": { "day_transaction.id": 180, "day_transaction.ts": "2018-04-18 22:51:51", "day_transaction.today_open": 1.3569999999999999840127884453977458178997039794921875, "day_transaction.last_close": 1.3569999999999999840127884453977458178997039794921875, "day_transaction.rise_stop": 1.4930000000000001048050535246147774159908294677734375, "day_transaction.fall_stop": 1.221000000000000085265128291212022304534912109375, "day_transaction.high": 1.37000000000000010658141036401502788066864013671875, "day_transaction.low": 1.3569999999999999840127884453977458178997039794921875, "day_transaction.turnover_rate": "0.10%", "day_transaction.amplitude": "0.96%", "day_transaction.float_shares": "5.25亿", "day_transaction.high_52_weeks": 1.38300000000000000710542735760100185871124267578125, "day_transaction.low_52_weeks": 0.70999999999999996447286321199499070644378662109375, "day_transaction.eps": 0.2200000000000000011102230246251565404236316680908203125, "day_transaction.net_assets": 1.270000000000000017763568394002504646778106689453125, "day_transaction.market_capital": "20.49亿", "day_transaction.volume": "54.04万", "day_transaction.amount": "73.94万", "day_transaction.pe_ttm": 6.17999999999999971578290569595992565155029296875, "day_transaction.pe_lyr": 6.17999999999999971578290569595992565155029296875, "day_transaction.pb": 1.0800000000000000710542735760100185871124267578125, "day_transaction.float_market_capital": "7.18亿", "stock.id": 180, "stock.ts": "2018-04-22 06:03:42", "stock.stock_number": "SH900933", "stock.stock": "华新B股", "stock.description": "华新水泥股份有限公司(下称“本公司”)是由原国营华新水泥厂重组而设立的股份有限公司,本公司正式成立于1993年11月30日。", "stock.company_websit": "http://www.huaxincem.com", "stock.company_address": "湖北省武汉市东湖新技术开发区高新大道426号华新大厦B座", "stock.business": "水泥制造和销售、从事水泥技术服务、水泥设备的研究、制造及安装修理、水泥进出口贸易商品混凝土、骨料及其他建材制品的制造、销售;承包境外建材行业工程及境内国际招标工程;对外派遣实施上述境外工程所需的劳务人员等。" }, "181": { "day_transaction.id": 181, "day_transaction.ts": "2018-04-18 22:52:13", "day_transaction.today_open": 12.07000000000000028421709430404007434844970703125, "day_transaction.last_close": 12.0999999999999996447286321199499070644378662109375, "day_transaction.rise_stop": 13.3100000000000004973799150320701301097869873046875, "day_transaction.fall_stop": 10.8900000000000005684341886080801486968994140625, "day_transaction.high": 12.449999999999999289457264239899814128875732421875, "day_transaction.low": 12.07000000000000028421709430404007434844970703125, "day_transaction.turnover_rate": "3.90%", "day_transaction.amplitude": "3.14%", "day_transaction.float_shares": "6.13亿", "day_transaction.high_52_weeks": 15.1500000000000003552713678800500929355621337890625, "day_transaction.low_52_weeks": 6.269999999999999573674358543939888477325439453125, "day_transaction.eps": 0.75, "day_transaction.net_assets": 5.07000000000000028421709430404007434844970703125, "day_transaction.market_capital": "75.57亿", "day_transaction.volume": "2394.55万", "day_transaction.amount": "2.94亿", "day_transaction.pe_ttm": 16.3299999999999982946974341757595539093017578125, "day_transaction.pe_lyr": 16.3299999999999982946974341757595539093017578125, "day_transaction.pb": 2.430000000000000159872115546022541821002960205078125, "day_transaction.float_market_capital": "75.56亿", "stock.id": 181, "stock.ts": "2018-04-22 06:03:59", "stock.stock_number": "SZ000789", "stock.stock": "万年青", "stock.description": "公司系以生产\"万年青\"等系列硅酸盐水泥及水泥熟料为主的建材企业。1997年8月20日,经中国证监会(1997)409号和410号文批准,社会公众股4,500万A股股票以每股4.26元的价格在深圳证券交易所上网发行,并于同年9月23日在深交所正式挂牌上市。公司股票代码为00078。", "stock.company_websit": "http://www.wnq.com.cn", "stock.company_address": "江西省南昌市高新技术开发区京东大道399号万年青科技园", "stock.business": "水泥熟料的生产销售。" }, "182": { "day_transaction.id": 182, "day_transaction.ts": "2018-04-18 22:52:30", "day_transaction.today_open": 6.80999999999999960920149533194489777088165283203125, "day_transaction.last_close": 6.78000000000000024868995751603506505489349365234375, "day_transaction.rise_stop": 7.45999999999999996447286321199499070644378662109375, "day_transaction.fall_stop": 6.0999999999999996447286321199499070644378662109375, "day_transaction.high": 6.95000000000000017763568394002504646778106689453125, "day_transaction.low": 6.71999999999999975131004248396493494510650634765625, "day_transaction.turnover_rate": "0.61%", "day_transaction.amplitude": "3.39%", "day_transaction.float_shares": "2.53亿", "day_transaction.high_52_weeks": 11.2200000000000006394884621840901672840118408203125, "day_transaction.low_52_weeks": 5.3300000000000000710542735760100185871124267578125, "day_transaction.eps": -0.040000000000000000832667268468867405317723751068115234375, "day_transaction.net_assets": 3.859999999999999875655021241982467472553253173828125, "day_transaction.market_capital": "26.73亿", "day_transaction.volume": "153.83万", "day_transaction.amount": "1050.47万", "day_transaction.pe_ttm": 51.21000000000000085265128291212022304534912109375, "day_transaction.pe_lyr": 52.85000000000000142108547152020037174224853515625, "day_transaction.pb": 1.770000000000000017763568394002504646778106689453125, "day_transaction.float_market_capital": "17.27亿", "stock.id": 182, "stock.ts": "2018-04-22 06:04:23", "stock.stock_number": "SZ002571", "stock.stock": "德力股份", "stock.description": "公司系经滁州市工商行政管理局核准,由安徽省德力玻璃器皿有限公司整体变更设立的股份有限公司。本公司设立时的发起人为施卫东等14名自然人及安徽省德信投资管理有限公司、北京明石信远创业投资中心(有限合伙)、凤阳县兴旺矿业有限公司、北京橙金立方创业投资中心(有限合伙)及深圳市金智德投资顾问有限公司。", "stock.company_websit": "http://www.deliglass.com", "stock.company_address": "安徽省滁州市凤阳县工业园", "stock.business": "日用玻璃器皿研发、生产和销售。" }, "183": { "day_transaction.id": 183, "day_transaction.ts": "2018-04-18 22:52:45", "day_transaction.today_open": 21.280000000000001136868377216160297393798828125, "day_transaction.last_close": 21.219999999999998863131622783839702606201171875, "day_transaction.rise_stop": 23.339999999999999857891452847979962825775146484375, "day_transaction.fall_stop": 19.10000000000000142108547152020037174224853515625, "day_transaction.high": 21.4200000000000017053025658242404460906982421875, "day_transaction.low": 21.07000000000000028421709430404007434844970703125, "day_transaction.turnover_rate": "0.21%", "day_transaction.amplitude": "1.65%", "day_transaction.float_shares": "2.57亿", "day_transaction.high_52_weeks": 24.949999999999999289457264239899814128875732421875, "day_transaction.low_52_weeks": 17.870000000000000994759830064140260219573974609375, "day_transaction.eps": 0.66000000000000003108624468950438313186168670654296875, "day_transaction.net_assets": 10.5, "day_transaction.market_capital": "64.96亿", "day_transaction.volume": "52.91万", "day_transaction.amount": "1127.17万", "day_transaction.pe_ttm": 25.059999999999998721023075631819665431976318359375, "day_transaction.pe_lyr": 34.25999999999999801048033987171947956085205078125, "day_transaction.pb": 2.04000000000000003552713678800500929355621337890625, "day_transaction.float_market_capital": "55.08亿", "stock.id": 183, "stock.ts": "2018-04-22 06:04:38", "stock.stock_number": "SH600529", "stock.stock": "山东药玻", "stock.description": "公司的前身为建成于1970年的山东省药用玻璃总厂,为国家二级企业。1993年11月8日经淄博市经济体制改革委员会淄体改股字(1993)61号文批准,由原山东省药用玻璃总厂独家发起并整体改制采取定向募集方式设立公司。1996年公司按<公司法>进行了规范,被山东省人民政府以鲁政股字(1996)73号文确认为募集设立的规范化股份有限公司,并于1997年3月4日取得山东省工商行政管理局颁发的法人营业执照;经中国证券监督管理委员会证监发行字〖2002〗10号文批准,公司3,200万社会公众股已于2002年5月17日在上海证券交易所发行成功。", "stock.company_websit": "http://www.pharmglass.com", "stock.company_address": "山东省淄博市沂源县药玻路", "stock.business": "各种药用玻璃包装产品的制造、销售。" }, "184": { "day_transaction.id": 184, "day_transaction.ts": "2018-04-18 22:52:57", "day_transaction.today_open": 10.300000000000000710542735760100185871124267578125, "day_transaction.last_close": 10.3300000000000000710542735760100185871124267578125, "day_transaction.rise_stop": 11.3599999999999994315658113919198513031005859375, "day_transaction.fall_stop": 9.300000000000000710542735760100185871124267578125, "day_transaction.high": 10.3900000000000005684341886080801486968994140625, "day_transaction.low": 10.230000000000000426325641456060111522674560546875, "day_transaction.turnover_rate": "0.55%", "day_transaction.amplitude": "1.55%", "day_transaction.float_shares": "2.12亿", "day_transaction.high_52_weeks": 14.5800000000000000710542735760100185871124267578125, "day_transaction.low_52_weeks": 9.1199999999999992184029906638897955417633056640625, "day_transaction.eps": 0.4899999999999999911182158029987476766109466552734375, "day_transaction.net_assets": 3.660000000000000142108547152020037174224853515625, "day_transaction.market_capital": "65.16亿", "day_transaction.volume": "116.49万", "day_transaction.amount": "1205.18万", "day_transaction.pe_ttm": 20.89999999999999857891452847979962825775146484375, "day_transaction.pe_lyr": 20.89999999999999857891452847979962825775146484375, "day_transaction.pb": 2.819999999999999840127884453977458178997039794921875, "day_transaction.float_market_capital": "21.89亿", "stock.id": 184, "stock.ts": "2018-04-22 06:05:00", "stock.stock_number": "SH600381", "stock.stock": "青海春天", "stock.description": "青海贤成实业股份有限公司,系于1998年8月25日经青海省人民政府以“青股审[1998]第004号”文批准,由西宁市国新投资控股有限公司(原名为西宁市国新资产经营有限责任公司)为主要发起人,联合西宁市大十字百货商店、上海振鲁实业有限公司、西宁特殊钢(集团)有限责任公司、青海省集体工业物资供销处等共同发起设立。 2001年3月9日,中国证券监督管理委员会以“证监发行字[2001]23号”文批复,同意本公司首次公开向社会公众发行人民币普通股3500万股。本公司公开向社会公众发行的人民币普通股3500万股于2001年5月8日在上海证券交易所上市流通。 2015年6月4日,公司名称由“青海贤成矿业股份有限公司”变更为“青海春天药用资源科技股份有限公司”,英文名称由“Qinghai Sunshiny Mining Co.,Ltd.”变更为“Qinghai Spring Medicinal Resources Technology Co.,Ltd.”。", "stock.company_websit": "http://www.verygrass.com", "stock.company_address": "青海省西宁市经济技术开发区东新路1号", "stock.business": "青藏高原特有的天然珍稀优势资源的综合开发、利用和整合。" }, "185": { "day_transaction.id": 185, "day_transaction.ts": "2018-04-18 22:53:16", "day_transaction.today_open": 13.96000000000000085265128291212022304534912109375, "day_transaction.last_close": 14.160000000000000142108547152020037174224853515625, "day_transaction.rise_stop": 15.5800000000000000710542735760100185871124267578125, "day_transaction.fall_stop": 12.7400000000000002131628207280300557613372802734375, "day_transaction.high": 15.21000000000000085265128291212022304534912109375, "day_transaction.low": 13.96000000000000085265128291212022304534912109375, "day_transaction.turnover_rate": "1.14%", "day_transaction.amplitude": "8.83%", "day_transaction.float_shares": "3.36亿", "day_transaction.high_52_weeks": 20.9200000000000017053025658242404460906982421875, "day_transaction.low_52_weeks": 9.800000000000000710542735760100185871124267578125, "day_transaction.eps": 0.320000000000000006661338147750939242541790008544921875, "day_transaction.net_assets": 3.839999999999999857891452847979962825775146484375, "day_transaction.market_capital": "50.80亿", "day_transaction.volume": "384.39万", "day_transaction.amount": "5642.45万", "day_transaction.pe_ttm": 47.13000000000000255795384873636066913604736328125, "day_transaction.pe_lyr": 47.13000000000000255795384873636066913604736328125, "day_transaction.pb": 3.9199999999999999289457264239899814128875732421875, "day_transaction.float_market_capital": "50.66亿", "stock.id": 185, "stock.ts": "2018-04-22 06:05:13", "stock.stock_number": "SH603688", "stock.stock": "石英股份", "stock.description": "公司是由太平洋有限公司整体变更而来。2010年11月30日,经江苏省商务厅出具的苏商资[2010]1252号<关于东海县太平洋石英制品有限公司变更为股份有限公司的批复>批准,太平洋有限整体变更设立为外商投资股份有限公司。2010年12月9日,股份公司于江苏省连云港工商行政管理局完成工商登记,领取了注册号为320700400002955的企业法人营业执照。", "stock.company_websit": "http://www.quartzpacific.com", "stock.company_address": "江苏省连云港市东海县平明镇马河电站东侧", "stock.business": "石英制品的生产、研发及销售。" }, "186": { "day_transaction.id": 186, "day_transaction.ts": "2018-04-18 22:53:36", "day_transaction.today_open": 5.57000000000000028421709430404007434844970703125, "day_transaction.last_close": 5.57000000000000028421709430404007434844970703125, "day_transaction.rise_stop": 6.12999999999999989341858963598497211933135986328125, "day_transaction.fall_stop": 5.0099999999999997868371792719699442386627197265625, "day_transaction.high": 5.70999999999999996447286321199499070644378662109375, "day_transaction.low": 5.53000000000000024868995751603506505489349365234375, "day_transaction.turnover_rate": "1.05%", "day_transaction.amplitude": "3.23%", "day_transaction.float_shares": "6.86亿", "day_transaction.high_52_weeks": 9.1199999999999992184029906638897955417633056640625, "day_transaction.low_52_weeks": 5.0099999999999997868371792719699442386627197265625, "day_transaction.eps": 0.0899999999999999966693309261245303787291049957275390625, "day_transaction.net_assets": 1.8300000000000000710542735760100185871124267578125, "day_transaction.market_capital": "64.05亿", "day_transaction.volume": "718.86万", "day_transaction.amount": "4066.98万", "day_transaction.pe_ttm": 62.340000000000003410605131648480892181396484375, "day_transaction.pe_lyr": 62.340000000000003410605131648480892181396484375, "day_transaction.pb": 3.089999999999999857891452847979962825775146484375, "day_transaction.float_market_capital": "38.75亿", "stock.id": 186, "stock.ts": "2018-04-22 06:05:32", "stock.stock_number": "SZ000795", "stock.stock": "英洛华", "stock.description": "公司是经山西省人民政府晋政函[1997]72号文批准,由太原双塔刚玉(集团)有限公司和太原东山煤矿有限责任公司共同发起,采用募集方式设立的股份公司,公司经中国证券监督管理委员会证监发字[1997]378号文批准,1997年8月8日在深圳证券交易所上市交易,上市时公司股本总额为15500万元。 2016年3月,公司名称由“太原双塔刚玉股份有限公司”变更为“英洛华科技股份有限公司”;英文全称由“Taiyuan Twin Tower Aluminum Oxide Co.,Ltd.”变更为“Innuovo Technology Co.,Ltd.”。", "stock.company_websit": "http://www.innuovo.com", "stock.company_address": "山西省太原市万柏林区新晋祠路147号尚德峰国际14层", "stock.business": "钕铁硼永磁材料、电机系列、自动化物流立体仓库的生产和销售。" }, "187": { "day_transaction.id": 187, "day_transaction.ts": "2018-04-18 22:53:57", "day_transaction.today_open": 5.1500000000000003552713678800500929355621337890625, "day_transaction.last_close": 5.12999999999999989341858963598497211933135986328125, "day_transaction.rise_stop": 5.63999999999999968025576890795491635799407958984375, "day_transaction.fall_stop": 4.62000000000000010658141036401502788066864013671875, "day_transaction.high": 5.1500000000000003552713678800500929355621337890625, "day_transaction.low": 5.11000000000000031974423109204508364200592041015625, "day_transaction.turnover_rate": "0.18%", "day_transaction.amplitude": "0.78%", "day_transaction.float_shares": "7.43亿", "day_transaction.high_52_weeks": 13.050000000000000710542735760100185871124267578125, "day_transaction.low_52_weeks": 5.04000000000000003552713678800500929355621337890625, "day_transaction.eps": 0.330000000000000015543122344752191565930843353271484375, "day_transaction.net_assets": 3.660000000000000142108547152020037174224853515625, "day_transaction.market_capital": "64.72亿", "day_transaction.volume": "136.69万", "day_transaction.amount": "701.68万", "day_transaction.pe_ttm": 15.4900000000000002131628207280300557613372802734375, "day_transaction.pe_lyr": 15.4900000000000002131628207280300557613372802734375, "day_transaction.pb": 1.4099999999999999200639422269887290894985198974609375, "day_transaction.float_market_capital": "38.27亿", "stock.id": 187, "stock.ts": "2018-04-22 06:05:52", "stock.stock_number": "SZ000928", "stock.stock": "中钢国际", "stock.description": "中钢集团吉林炭素股份有限公司是经吉林省体改委吉改股批(1993)72号文件批准,1993年3月30日,由吉林炭素总厂(现名吉林炭素集团有限责任公司)独家发起设立的股份有限公司。 2006年7月3日公司在吉林省工商行政管理局进行了变更登记,公司名称由\"吉林炭素股份有限公司\"变更为\"中钢集团吉林炭素股份有限公司\",取得企业法人营业执照。 2014年9月28日,公司名称由“中钢集团吉林炭素股份有限公司”变更为“中钢国际工程技术股份有限公司”,英文名称由“Sinosteel Jilin Carbon Co.,Ltd.”变更为“Sinosteel Engineering&Technology Co.,Ltd.”。", "stock.company_websit": "http://mecc.sinosteel.com", "stock.company_address": "吉林省吉林市昌邑区江湾路2号世贸万锦10层,北京市海淀区海淀大街8号中钢国际广场26层", "stock.business": "工程技术服务和设备集成及备品备件供应业务。" }, "188": { "day_transaction.id": 188, "day_transaction.ts": "2018-04-18 22:54:19", "day_transaction.today_open": 5.87999999999999989341858963598497211933135986328125, "day_transaction.last_close": 5.9199999999999999289457264239899814128875732421875, "day_transaction.rise_stop": 6.5099999999999997868371792719699442386627197265625, "day_transaction.fall_stop": 5.3300000000000000710542735760100185871124267578125, "day_transaction.high": 5.87999999999999989341858963598497211933135986328125, "day_transaction.low": 5.79999999999999982236431605997495353221893310546875, "day_transaction.turnover_rate": "0.23%", "day_transaction.amplitude": "1.35%", "day_transaction.float_shares": "3.19亿", "day_transaction.high_52_weeks": 7.75, "day_transaction.low_52_weeks": 5.11000000000000031974423109204508364200592041015625, "day_transaction.eps": 0.14000000000000001332267629550187848508358001708984375, "day_transaction.net_assets": 1.689999999999999946709294817992486059665679931640625, "day_transaction.market_capital": "29.09亿", "day_transaction.volume": "72.28万", "day_transaction.amount": "421.48万", "day_transaction.pe_ttm": 47.17999999999999971578290569595992565155029296875, "day_transaction.pe_lyr": 47.17999999999999971578290569595992565155029296875, "day_transaction.pb": 3.470000000000000195399252334027551114559173583984375, "day_transaction.float_market_capital": "18.71亿", "stock.id": 188, "stock.ts": "2018-04-22 06:06:04", "stock.stock_number": "SZ300179", "stock.stock": "四方达", "stock.description": "公司是由河南四方超硬材料有限公司以截至2008年3月31日经利安达信隆审计的净资产66,380,305.45元,按1.1:1的比例折为60,000,000股,整体变更设立的股份有限公司。2008年9月28日,公司在郑州市工商行政管理局变更设立为股份有限公司,工商注册号为410000100017807,注册资本为6,000万元,法定代表人为方海江。", "stock.company_websit": "http://www.sf-diamond.com", "stock.company_address": "河南省郑州市经济技术开发区第十大街109号", "stock.business": "聚晶金刚石及其相关制品的研发、生产和销售。" }, "189": { "day_transaction.id": 189, "day_transaction.ts": "2018-04-18 22:54:33", "day_transaction.today_open": 33.88000000000000255795384873636066913604736328125, "day_transaction.last_close": 33.89999999999999857891452847979962825775146484375, "day_transaction.rise_stop": 37.28999999999999914734871708787977695465087890625, "day_transaction.fall_stop": 30.510000000000001563194018672220408916473388671875, "day_transaction.high": 34.1400000000000005684341886080801486968994140625, "day_transaction.low": 33.159999999999996589394868351519107818603515625, "day_transaction.turnover_rate": "0.33%", "day_transaction.amplitude": "2.89%", "day_transaction.float_shares": "4.66亿", "day_transaction.high_52_weeks": 37.4200000000000017053025658242404460906982421875, "day_transaction.low_52_weeks": 26.82000000000000028421709430404007434844970703125, "day_transaction.eps": 1.1399999999999999023003738329862244427204132080078125, "day_transaction.net_assets": 6.05999999999999960920149533194489777088165283203125, "day_transaction.market_capital": "447.52亿", "day_transaction.volume": "155.78万", "day_transaction.amount": "5244.53万", "day_transaction.pe_ttm": 29.739999999999998436805981327779591083526611328125, "day_transaction.pe_lyr": 29.739999999999998436805981327779591083526611328125, "day_transaction.pb": 5.62000000000000010658141036401502788066864013671875, "day_transaction.float_market_capital": "158.75亿", "stock.id": 189, "stock.ts": "2018-04-22 06:06:21", "stock.stock_number": "SZ002624", "stock.stock": "完美世界", "stock.description": "公司系由德清县金磊耐火有限公司(前身为德清县天健耐火炉料有限公司)整体变更设立的。2010年2月22日,公司在浙江省工商行政管理局登记注册,公司成立时发起人为:陈连庆、陈根财、钱小妹、卫松根、姚锦海、严金章。 2015年5月4日,公司名称由“浙江金磊高温材料股份有限公司”变更为“完美环球娱乐股份有限公司”,英文名称由“Zhejiang Jinlei Refractories Co.,Ltd.”变更为“Perfect World Pictures Co.,Ltd.”。 2016年7月20日,公司名称由\"完美环球娱乐股份有限公司\"变更为\"完美世界股份有限公司\";英文名称由\"Perfect World Pictures Co.,Ltd.\"变更为\"Perfect World Co.,Ltd.\"。", "stock.company_websit": "http://www.pwrd.com", "stock.company_address": "北京市朝阳区北苑路86号完美世界大厦", "stock.business": "网络游戏的研发、发行和运营;电影的制作、发行及衍生业务;电视剧的制作、发行及衍生业务;艺人经纪服务及相关服务业务。" }, "190": { "day_transaction.id": 190, "day_transaction.ts": "2018-04-18 22:54:50", "day_transaction.today_open": 4.37999999999999989341858963598497211933135986328125, "day_transaction.last_close": 4.37999999999999989341858963598497211933135986328125, "day_transaction.rise_stop": 4.82000000000000028421709430404007434844970703125, "day_transaction.fall_stop": 3.939999999999999946709294817992486059665679931640625, "day_transaction.high": 4.519999999999999573674358543939888477325439453125, "day_transaction.low": 4.37999999999999989341858963598497211933135986328125, "day_transaction.turnover_rate": "0.18%", "day_transaction.amplitude": "3.20%", "day_transaction.float_shares": "6.50亿", "day_transaction.high_52_weeks": 8.28999999999999914734871708787977695465087890625, "day_transaction.low_52_weeks": 4.11000000000000031974423109204508364200592041015625, "day_transaction.eps": 0.059999999999999997779553950749686919152736663818359375, "day_transaction.net_assets": 2.70999999999999996447286321199499070644378662109375, "day_transaction.market_capital": "39.71亿", "day_transaction.volume": "114.36万", "day_transaction.amount": "509.91万", "day_transaction.pe_ttm": 93.530000000000001136868377216160297393798828125, "day_transaction.pe_lyr": 178.960000000000007958078640513122081756591796875, "day_transaction.pb": 1.6399999999999999023003738329862244427204132080078125, "day_transaction.float_market_capital": "28.99亿", "stock.id": 190, "stock.ts": "2018-04-22 06:06:41", "stock.stock_number": "SZ002225", "stock.stock": "濮耐股份", "stock.description": "公司前身濮阳濮耐高温材料有限公司成立于2002年1月28日。 2007年5月31日,濮耐有限2007年第四次临时股东会通过决议,同意濮耐有限整体变更为濮阳濮耐高温材料(集团)股份有限公司。公司以经中勤万信会计师事务所有限公司审计的截至2007年4月30日的净资产额331,988,509.79元折合股本33,180万股,整体变更为股份有限公司。", "stock.company_websit": "http://www.punai.com.cn", "stock.company_address": "河南省濮阳县西环路中段", "stock.business": "研制、生产和销售定型、不定形耐火材料、功能耐火材料及配套机构,并承担各种热工设备耐火材料设计安装、施工服务等整体承包业务。" }, "191": { "day_transaction.id": 191, "day_transaction.ts": "2018-04-18 22:55:05", "day_transaction.today_open": 8.5800000000000000710542735760100185871124267578125, "day_transaction.last_close": 8.6300000000000007815970093361102044582366943359375, "day_transaction.rise_stop": 9.4900000000000002131628207280300557613372802734375, "day_transaction.fall_stop": 7.769999999999999573674358543939888477325439453125, "day_transaction.high": 8.75, "day_transaction.low": 8.53999999999999914734871708787977695465087890625, "day_transaction.turnover_rate": "0.63%", "day_transaction.amplitude": "2.43%", "day_transaction.float_shares": "2.31亿", "day_transaction.high_52_weeks": 15.96000000000000085265128291212022304534912109375, "day_transaction.low_52_weeks": 7.20999999999999996447286321199499070644378662109375, "day_transaction.eps": 0.0299999999999999988897769753748434595763683319091796875, "day_transaction.net_assets": 1.7399999999999999911182158029987476766109466552734375, "day_transaction.market_capital": "20.14亿", "day_transaction.volume": "144.55万", "day_transaction.amount": "1252.22万", "day_transaction.pe_ttm": 139.30000000000001136868377216160297393798828125, "day_transaction.pe_lyr": 139.30000000000001136868377216160297393798828125, "day_transaction.pb": 5.0099999999999997868371792719699442386627197265625, "day_transaction.float_market_capital": "20.14亿", "stock.id": 191, "stock.ts": "2018-04-22 06:07:09", "stock.stock_number": "SZ002066", "stock.stock": "瑞泰科技", "stock.description": "公司是2001年12月30日经中华人民共和国经济贸易委员会<关于同意设立北京瑞泰高温材料科技股份有限公司的批复>(国经贸企改[2001]1341号)文件批准,由原中国建筑材料科学研究院为主发起人,对其所属的从事熔铸耐火材料试验、制造、销售、加工业务的湘潭中间试验所整体改制,并联合山东张店水泥股份有限公司、浙江省创业投资有限公司、北京矿冶研究总院、莱州祥云防火隔热材料有限公司、宜兴市耐火材料厂等其他5家法人单位,采用发起方式设立的股份有限公司。 2008年8月8日,公司名称由\"北京瑞泰高温材料科技股份有限公司\"变更为\"瑞泰科技股份有限公司\"。", "stock.company_websit": "http://www.bjruitai.com", "stock.company_address": "北京市朝阳区五里桥一街一号院27号楼", "stock.business": "主要从事熔铸锆刚玉系列耐火材料、熔铸氧化铝系列耐火材料的生产和销售。" }, "192": { "day_transaction.id": 192, "day_transaction.ts": "2018-04-18 22:55:24", "day_transaction.today_open": 7.8499999999999996447286321199499070644378662109375, "day_transaction.last_close": 7.95999999999999996447286321199499070644378662109375, "day_transaction.rise_stop": 8.7599999999999997868371792719699442386627197265625, "day_transaction.fall_stop": 7.160000000000000142108547152020037174224853515625, "day_transaction.high": 7.92999999999999971578290569595992565155029296875, "day_transaction.low": 7.63999999999999968025576890795491635799407958984375, "day_transaction.turnover_rate": "1.07%", "day_transaction.amplitude": "3.64%", "day_transaction.float_shares": "10.97亿", "day_transaction.high_52_weeks": 10.550000000000000710542735760100185871124267578125, "day_transaction.low_52_weeks": 6.5, "day_transaction.eps": 0.190000000000000002220446049250313080847263336181640625, "day_transaction.net_assets": 3.5800000000000000710542735760100185871124267578125, "day_transaction.market_capital": "113.09亿", "day_transaction.volume": "1179.15万", "day_transaction.amount": "9129.07万", "day_transaction.pe_ttm": 28.910000000000000142108547152020037174224853515625, "day_transaction.pe_lyr": 30.589999999999999857891452847979962825775146484375, "day_transaction.pb": 2.140000000000000124344978758017532527446746826171875, "day_transaction.float_market_capital": "84.05亿", "stock.id": 192, "stock.ts": "2018-04-22 06:07:29", "stock.stock_number": "SH600172", "stock.stock": "黄河旋风", "stock.description": "本公司系经河南省经济体制改革委员会豫股批字[1997]18号文批准,在对中外合资企业黄河金刚石有限公司整体改组基础上,由黄河金刚石有限公司的各方股东,以其在黄河金刚石有限公司中的权益出资,共同作为发起人,并采取社会募集的方式设立的股份有限公司。于1998年11月26日,本公司普通股(A股)股票在上海证券交易所挂牌交易。", "stock.company_websit": "http://www.hhxf.com", "stock.company_address": "河南省长葛市人民路200号", "stock.business": "超硬材料及其制品、超硬材料聚晶及其制品、机电产品、建筑机械、塔式起重机等。" }, "193": { "day_transaction.id": 193, "day_transaction.ts": "2018-04-18 22:55:40", "day_transaction.today_open": 17, "day_transaction.last_close": 16.879999999999999005240169935859739780426025390625, "day_transaction.rise_stop": 18.57000000000000028421709430404007434844970703125, "day_transaction.fall_stop": 15.1899999999999995026200849679298698902130126953125, "day_transaction.high": 17, "day_transaction.low": 16.550000000000000710542735760100185871124267578125, "day_transaction.turnover_rate": "0.80%", "day_transaction.amplitude": "2.67%", "day_transaction.float_shares": "4.17亿", "day_transaction.high_52_weeks": 17.300000000000000710542735760100185871124267578125, "day_transaction.low_52_weeks": 9.3100000000000004973799150320701301097869873046875, "day_transaction.eps": 0.040000000000000000832667268468867405317723751068115234375, "day_transaction.net_assets": 2.95000000000000017763568394002504646778106689453125, "day_transaction.market_capital": "132.19亿", "day_transaction.volume": "332.66万", "day_transaction.amount": "5547.30万", "day_transaction.pe_ttm": 124.56000000000000227373675443232059478759765625, "day_transaction.pe_lyr": 124.56000000000000227373675443232059478759765625, "day_transaction.pb": 5.660000000000000142108547152020037174224853515625, "day_transaction.float_market_capital": "69.68亿", "stock.id": 193, "stock.ts": "2018-04-22 06:07:51", "stock.stock_number": "SZ000673", "stock.stock": "当代东方", "stock.description": "公司原名为大同水泥股份有限公司,于1996年11月7日经山西省人民政府晋政函(1996)107、127号文批准,由大同水泥集团有限公司(原山西云冈水泥集团有限公司)独家发起募集设立。本公司于1997年1月17日在山西省工商行政管理局登记注册,营业执照注册号:1400001005222,注册地:山西省大同市口泉镇,法定代表人:王建辉。本公司的股票于1997年1月24日在深圳证券交易所挂牌交易。 2011年3月29日,公司名称由\"大同水泥股份有限公司\"变更为\"山西当代投资股份有限公司\"。 公司名称已于2013年2月4日正式变更为\"当代东方投资股份有限公司\",同时公司英文名称由\"Shanxi Lead Investment Co.,Ltd.\"变更为\"Contemporary Eastern Investment Co.,Ltd.\"。", "stock.company_websit": "http://www.sz000673.com", "stock.company_address": "北京市朝阳区光华东路5号世纪财富中心1号楼701室", "stock.business": "文化艺术活动策划展览;房地产业的投资经营与开发;物流业投资、矿业投资;影视剧投资、制作和发行、艺人经纪、数字高清内容服务。" }, "194": { "day_transaction.id": 194, "day_transaction.ts": "2018-04-18 22:55:54", "day_transaction.today_open": 16.480000000000000426325641456060111522674560546875, "day_transaction.last_close": 16.230000000000000426325641456060111522674560546875, "day_transaction.rise_stop": 17.85000000000000142108547152020037174224853515625, "day_transaction.fall_stop": 14.6099999999999994315658113919198513031005859375, "day_transaction.high": 16.480000000000000426325641456060111522674560546875, "day_transaction.low": 16.230000000000000426325641456060111522674560546875, "day_transaction.turnover_rate": "0.14%", "day_transaction.amplitude": "1.54%", "day_transaction.float_shares": "1.39亿", "day_transaction.high_52_weeks": 30.019999999999999573674358543939888477325439453125, "day_transaction.low_52_weeks": 13.9700000000000006394884621840901672840118408203125, "day_transaction.eps": 0.2399999999999999911182158029987476766109466552734375, "day_transaction.net_assets": 3, "day_transaction.market_capital": "22.69亿", "day_transaction.volume": "18.89万", "day_transaction.amount": "308.56万", "day_transaction.pe_ttm": 74.3799999999999954525264911353588104248046875, "day_transaction.pe_lyr": 74.3799999999999954525264911353588104248046875, "day_transaction.pb": 5.45999999999999996447286321199499070644378662109375, "day_transaction.float_market_capital": "22.69亿", "stock.id": 194, "stock.ts": "2018-04-22 06:08:03", "stock.stock_number": "SZ000023", "stock.stock": "深天地A", "stock.description": "深圳市天地(集团)股份有限公司于1991年6月18日经股份制改组成立,1993年2月公开发行人民币普通股7,600万股,并于1993年4月29日在深圳证券交易所上市交易。", "stock.company_websit": "http://www.sztiandi.com", "stock.company_address": "广东省深圳市南山区高新技术产业园(北区)朗山路东物商业大楼10楼", "stock.business": "商品混凝土的生产和销售、房地产的开发与销售及物业管理。" }, "195": { "day_transaction.id": 195, "day_transaction.ts": "2018-04-18 22:56:10", "day_transaction.today_open": 8.4000000000000003552713678800500929355621337890625, "day_transaction.last_close": 8.4000000000000003552713678800500929355621337890625, "day_transaction.rise_stop": 9.2400000000000002131628207280300557613372802734375, "day_transaction.fall_stop": 7.55999999999999960920149533194489777088165283203125, "day_transaction.high": 8.4399999999999995026200849679298698902130126953125, "day_transaction.low": 8.3699999999999992184029906638897955417633056640625, "day_transaction.turnover_rate": "0.17%", "day_transaction.amplitude": "0.83%", "day_transaction.float_shares": "2.36亿", "day_transaction.high_52_weeks": 13.6199999999999992184029906638897955417633056640625, "day_transaction.low_52_weeks": 7.0999999999999996447286321199499070644378662109375, "day_transaction.eps": 0.11999999999999999555910790149937383830547332763671875, "day_transaction.net_assets": 2.79999999999999982236431605997495353221893310546875, "day_transaction.market_capital": "19.78亿", "day_transaction.volume": "39.40万", "day_transaction.amount": "330.88万", "day_transaction.pe_ttm": 72.469999999999998863131622783839702606201171875, "day_transaction.pe_lyr": 72.469999999999998863131622783839702606201171875, "day_transaction.pb": 2.9900000000000002131628207280300557613372802734375, "day_transaction.float_market_capital": "19.78亿", "stock.id": 195, "stock.ts": "2018-04-22 06:08:24", "stock.stock_number": "SH600883", "stock.stock": "博闻科技", "stock.description": "云南博闻科技实业股份有限公司的前身为云南省保山水泥股份有限公司,于1990年5月经云南保山地区行署经济委员会保署(1990)13号批准正式成立。1995年12月8日本公司发行的社会公众股股票经批准在上海证券交易所挂牌交易,成为云南省第四家暨全省地州股份制企业第一家上市公司。 2000年3月7日起,公司名称由\"云南省保山水泥股份有限公司\"正式更名为\"云南富邦科技实业股份有限公司\"。 2004年6月24日,公司名称由\"云南富邦科技实业股份有限公司\"变更为\"云南博闻科技实业股份有限公司\"。", "stock.company_websit": "http://www.ynbowin.com", "stock.company_address": "云南省昆明市官渡区春城路219号东航投资大厦806室", "stock.business": "计算机硬件生产、软件开发和网络开发、信息服务;硅酸盐水泥、水泥熟料及其他建材产品的制造、销售。" }, "196": { "day_transaction.id": 196, "day_transaction.ts": "2018-04-18 22:56:25", "day_transaction.today_open": 6.910000000000000142108547152020037174224853515625, "day_transaction.last_close": 6.769999999999999573674358543939888477325439453125, "day_transaction.rise_stop": 7.45000000000000017763568394002504646778106689453125, "day_transaction.fall_stop": 6.089999999999999857891452847979962825775146484375, "day_transaction.high": 7.07000000000000028421709430404007434844970703125, "day_transaction.low": 6.9000000000000003552713678800500929355621337890625, "day_transaction.turnover_rate": "2.14%", "day_transaction.amplitude": "2.51%", "day_transaction.float_shares": "31.14亿", "day_transaction.high_52_weeks": 9.0299999999999993605115378159098327159881591796875, "day_transaction.low_52_weeks": 4.70999999999999996447286321199499070644378662109375, "day_transaction.eps": 0.1000000000000000055511151231257827021181583404541015625, "day_transaction.net_assets": 1.9199999999999999289457264239899814128875732421875, "day_transaction.market_capital": "267.88亿", "day_transaction.volume": "6659.61万", "day_transaction.amount": "4.66亿", "day_transaction.pe_ttm": 44.43999999999999772626324556767940521240234375, "day_transaction.pe_lyr": 44.43999999999999772626324556767940521240234375, "day_transaction.pb": 3.660000000000000142108547152020037174224853515625, "day_transaction.float_market_capital": "218.62亿", "stock.id": 196, "stock.ts": "2018-04-22 06:08:40", "stock.stock_number": "SZ002340", "stock.stock": "格林美", "stock.description": "本公司是以发起设立方式由格林美有限整体变更设立的股份有限公司。2006年12月27日,公司在深圳市工商行政管理局登记注册,领取了注册号为4403011248045的《企业法人营业执照》。本公司发起人为汇丰源、广风投、协迅实业和鑫源兴。 2015年4月,公司中文名称由“深圳市格林美高新技术股份有限公司”变更为“格林美股份有限公司”,公司的英文名称由“Shenzhen Green Eco-manufacture Hi-tech Co.,Ltd”变更为“GEM Co.,Ltd”", "stock.company_websit": "http://www.gemchina.com", "stock.company_address": "广东省深圳市宝安区宝安中心区兴华路南侧荣超滨海大厦A栋20层", "stock.business": "废弃钴镍资源与电子废弃物的循环利用以及钴镍粉体材料与塑木型材的生产、销售。" }, "197": { "day_transaction.id": 197, "day_transaction.ts": "2018-04-18 22:56:46", "day_transaction.today_open": 16.699999999999999289457264239899814128875732421875, "day_transaction.last_close": 16.699999999999999289457264239899814128875732421875, "day_transaction.rise_stop": 18.370000000000000994759830064140260219573974609375, "day_transaction.fall_stop": 15.0299999999999993605115378159098327159881591796875, "day_transaction.high": 16.75, "day_transaction.low": 16.46000000000000085265128291212022304534912109375, "day_transaction.turnover_rate": "1.02%", "day_transaction.amplitude": "1.74%", "day_transaction.float_shares": "3.95亿", "day_transaction.high_52_weeks": 22.53999999999999914734871708787977695465087890625, "day_transaction.low_52_weeks": 12.6300000000000007815970093361102044582366943359375, "day_transaction.eps": 0.2600000000000000088817841970012523233890533447265625, "day_transaction.net_assets": 3.100000000000000088817841970012523233890533447265625, "day_transaction.market_capital": "92.74亿", "day_transaction.volume": "404.61万", "day_transaction.amount": "6710.98万", "day_transaction.pe_ttm": 31.309999999999998721023075631819665431976318359375, "day_transaction.pe_lyr": 31.309999999999998721023075631819665431976318359375, "day_transaction.pb": 5.37000000000000010658141036401502788066864013671875, "day_transaction.float_market_capital": "65.66亿", "stock.id": 198, "stock.ts": "2018-04-22 06:08:53", "stock.stock_number": "SZ002036", "stock.stock": "联创电子", "stock.description": "公司原由宁波青春实业投资有限公司出资1,008万元(占60%)、鄞县牦牛职工持股会出资672万元(占40%)组建,业经鄞县会计师事务所验证。 2001年4月18日公司董事会临时会议通过了如下决议:同意宁波牦牛服装辅料有限责任公司整体变更为宁波宜科科技实业股份有限公司。 2004年8月12日经中国证券监督管理委员会以证监发行字[2004]133号文《关于核准宁波宜科科技实业股份有限公司公开发行股票的通知》核准,公司向社会公开发行人民币普通股股票3,000万股。 2015年1月,“宁波宜科科技实业股份有限公司”更名为“汉麻产业投资股份有限公司”,英文名称由“Ningbo Yak Technology Industrial Co.,Ltd.”变更为“China-Hemp Industrial Investment Co.,Ltd.”。 自2016年3月3日起,公司名称由“汉麻产业投资股份有限公司”变更为“联创电子科技股份有限公司”,英文名称由“Hemp Industrial Investment Co.,Ltd.”变更为“LianChuang Electronic Technology Co.,Ltd.”。", "stock.company_websit": "http://www.lcetron.com", "stock.company_address": "江西省南昌市高新开发区京东大道1699号", "stock.business": "研发、生产和销售触控显示类产品和光学元件产品。" }, "198": { "day_transaction.id": 198, "day_transaction.ts": "2018-04-18 22:57:00", "day_transaction.today_open": 26.75, "day_transaction.last_close": 26.71000000000000085265128291212022304534912109375, "day_transaction.rise_stop": 29.379999999999999005240169935859739780426025390625, "day_transaction.fall_stop": 24.03999999999999914734871708787977695465087890625, "day_transaction.high": 27.28999999999999914734871708787977695465087890625, "day_transaction.low": 26.71000000000000085265128291212022304534912109375, "day_transaction.turnover_rate": "0.39%", "day_transaction.amplitude": "2.17%", "day_transaction.float_shares": "9.62亿", "day_transaction.high_52_weeks": 27.5, "day_transaction.low_52_weeks": 14.0600000000000004973799150320701301097869873046875, "day_transaction.eps": 0.2399999999999999911182158029987476766109466552734375, "day_transaction.net_assets": 2.5, "day_transaction.market_capital": "697.67亿", "day_transaction.volume": "377.25万", "day_transaction.amount": "1.02亿", "day_transaction.pe_ttm": 113.659999999999996589394868351519107818603515625, "day_transaction.pe_lyr": 113.659999999999996589394868351519107818603515625, "day_transaction.pb": 10.7599999999999997868371792719699442386627197265625, "day_transaction.float_market_capital": "257.95亿", "stock.id": 199, "stock.ts": "2018-04-22 06:09:06", "stock.stock_number": "SZ002044", "stock.stock": "美年健康", "stock.description": "公司系江苏三友集团有限公司在吸收合并江苏三友集团南通三和时装有限公司基础上整体变更设立。江苏三友集团有限公司是经江苏省人民政府外经贸苏府资字[1991]1017号文批准,由南通友谊实业有限公司和日本三轮株式会社投资设立的中外合资经营企业。2001年9月6日,江苏三友集团有限公司董事会通过关于整体变更为股份有限公司的决议。2001年11月8日,经国家对外贸易经济合作部外经贸资二函[2001]1039号文批复同意,江苏三友集团有限公司转制为外商投资股份有限公司,同时更名为江苏三友集团股份有限公司。2005年4月6日,经中国证券监督管理委员会核准,公司向社会公开发行A股4500万股,并于2005年5月18日在深圳证券交易所挂牌交易。 2016年1月,公司名称由“江苏三友集团股份有限公司”变更为“美年大健康产业控股股份有限公司”;英文名称由“Jiangsu Sanyou Group Co.,Ltd.”变更为“Meinian Onehealth Healthcare Holdings Co.,Ltd.”。", "stock.company_websit": "http://www.health-100.cn", "stock.company_address": "上海市静安区灵石路697号健康智谷9号楼三楼", "stock.business": "健康体检、健康管理业务。" }, "199": { "day_transaction.id": 199, "day_transaction.ts": "2018-04-18 22:57:11", "day_transaction.today_open": 25.6099999999999994315658113919198513031005859375, "day_transaction.last_close": 25.8900000000000005684341886080801486968994140625, "day_transaction.rise_stop": 28.480000000000000426325641456060111522674560546875, "day_transaction.fall_stop": 23.300000000000000710542735760100185871124267578125, "day_transaction.high": 25.940000000000001278976924368180334568023681640625, "day_transaction.low": 25.269999999999999573674358543939888477325439453125, "day_transaction.turnover_rate": "1.02%", "day_transaction.amplitude": "2.59%", "day_transaction.float_shares": "2.80亿", "day_transaction.high_52_weeks": 28.989999999999998436805981327779591083526611328125, "day_transaction.low_52_weeks": 13.980000000000000426325641456060111522674560546875, "day_transaction.eps": 0.2300000000000000099920072216264088638126850128173828125, "day_transaction.net_assets": 3.5099999999999997868371792719699442386627197265625, "day_transaction.market_capital": "179.70亿", "day_transaction.volume": "285.14万", "day_transaction.amount": "7303.77万", "day_transaction.pe_ttm": 70.68999999999999772626324556767940521240234375, "day_transaction.pe_lyr": 83.7099999999999937472239253111183643341064453125, "day_transaction.pb": 7.32000000000000028421709430404007434844970703125, "day_transaction.float_market_capital": "71.79亿", "stock.id": 200, "stock.ts": "2018-04-22 06:09:20", "stock.stock_number": "SZ000681", "stock.stock": "视觉中国", "stock.description": "公司是经江苏省体改委1993年10月批准成立的定向募集股份有限公司,公司成立于1994年5月28日,经中国证监会批准,1996年12月31日于深圳证券交易所上网发行人民币普通股12,500,000股,并于1997年1月21日在深圳证券交易所上市流通。 2014年8月20日,公司名称由“远东实业股份有限公司”变更为“视觉(中国)文化发展股份有限公司”,英文名称由“Far East Industrial Stock Co.,Ltd.”变更为“Visual China Group Co.,Ltd.”。", "stock.company_websit": "http://www.vcg.com", "stock.company_address": "北京市朝阳区酒仙桥路10号院恒通国际商务园,B5/B8", "stock.business": "电视剧的摄制出品业务,主题公园室内智能娱乐和特种影视项目动漫设计,创意类和编辑类视觉素材(图片、视频等)的销售及增值服务业务。" }, "200": { "day_transaction.id": 200, "day_transaction.ts": "2018-04-18 22:57:24", "day_transaction.today_open": 11.519999999999999573674358543939888477325439453125, "day_transaction.last_close": 11.5800000000000000710542735760100185871124267578125, "day_transaction.rise_stop": 12.7400000000000002131628207280300557613372802734375, "day_transaction.fall_stop": 10.4199999999999999289457264239899814128875732421875, "day_transaction.high": 11.660000000000000142108547152020037174224853515625, "day_transaction.low": 11.449999999999999289457264239899814128875732421875, "day_transaction.turnover_rate": "0.06%", "day_transaction.amplitude": "1.81%", "day_transaction.float_shares": "44.93亿", "day_transaction.high_52_weeks": 13.800000000000000710542735760100185871124267578125, "day_transaction.low_52_weeks": 8.800000000000000710542735760100185871124267578125, "day_transaction.eps": 0.7399999999999999911182158029987476766109466552734375, "day_transaction.net_assets": 2.4900000000000002131628207280300557613372802734375, "day_transaction.market_capital": "523.41亿", "day_transaction.volume": "283.16万", "day_transaction.amount": "3283.12万", "day_transaction.pe_ttm": 15.7200000000000006394884621840901672840118408203125, "day_transaction.pe_lyr": 15.7200000000000006394884621840901672840118408203125, "day_transaction.pb": 4.67999999999999971578290569595992565155029296875, "day_transaction.float_market_capital": "523.41亿", "stock.id": 201, "stock.ts": "2018-04-22 06:09:44", "stock.stock_number": "SH600398", "stock.stock": "海澜之家", "stock.description": "凯诺科技股份有限公司前身为奥德臣实业股份有限公司,奥德臣实业股份有限公司前身为成立于1997年1月8日的江阴奥德臣精品面料服饰有限公司。1999年6月经江苏省人民政府批准,由有限责任公司变更为股份有限公司。公司主要发起人为三毛集团公司(现更名为海澜集团公司),其他发起人为江阴市第三精毛纺厂、江阴市协力毛纺织厂、江阴市振华绒织厂和江阴三毛销售有限公司。2000年12月11日经中国证券监督管理委员证监发行字(2000)170号文核准,公司向社会公众公开发行股票,并于2000年12月28日在上海证券交易所挂牌交易。 2014年4月3日,公司名称由\"凯诺科技股份有限公司\"变更为\"海澜之家股份有限公司\",英文名称由\"Canal Scientific and Technological Co.,Ltd.\"变更为\"Heilan Home Co.,Ltd.\"。 2017年11月,英文名称由Heilan Home Co.,Ltd.变更为Hla Corp.,ltd.", "stock.company_websit": "http://www.hla.com,www.hla.com.cn", "stock.company_address": "江苏省江阴市新桥镇", "stock.business": "高档精纺呢绒、高档西服、衬衫,职业服的生产和销售,染整加工业务,品牌服装的经营(包括品牌管理、供应链管理和营销网络管理等业务)。" } } } }