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" }, "next": { "href": "https://songer.datasn.com/data/api/v1/u_e49e7f0fcb85c5451b03/stock_information_of_china_1/by_table/day_transaction/2/?app=html-json&manifest=row" } }, "meta": { "query": { "page": 1, "limit": 100, "limit_total": 400, "time": 0.0037399999999999998349931029650861091795377433300018310546875 }, "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": { "1": { "day_transaction.id": 1, "day_transaction.ts": "2018-04-18 21:52:37", "day_transaction.today_open": 63.89999999999999857891452847979962825775146484375, "day_transaction.last_close": 63.50999999999999801048033987171947956085205078125, "day_transaction.rise_stop": 69.8599999999999994315658113919198513031005859375, "day_transaction.fall_stop": 57.159999999999996589394868351519107818603515625, "day_transaction.high": 64.8700000000000045474735088646411895751953125, "day_transaction.low": 63.659999999999996589394868351519107818603515625, "day_transaction.turnover_rate": "0.15%", "day_transaction.amplitude": "1.91%", "day_transaction.float_shares": "108.33亿", "day_transaction.high_52_weeks": 81.280000000000001136868377216160297393798828125, "day_transaction.low_52_weeks": 34.60000000000000142108547152020037174224853515625, "day_transaction.eps": 4.9900000000000002131628207280300557613372802734375, "day_transaction.net_assets": 25.8900000000000005684341886080801486968994140625, "day_transaction.market_capital": "11810.86亿", "day_transaction.volume": "1586.61万", "day_transaction.amount": "10.21亿", "day_transaction.pe_ttm": 13.2599999999999997868371792719699442386627197265625, "day_transaction.pe_lyr": 13.2599999999999997868371792719699442386627197265625, "day_transaction.pb": 2.5, "day_transaction.float_market_capital": "6998.98亿", "stock.id": 1, "stock.ts": "2018-04-18 21:52:38", "stock.stock_number": "SH601318", "stock.stock": "中国平安", "stock.description": "中国平安保险(集团)股份有限公司于1988年诞生于深圳蛇口,是中国第一家股份制保险企业,至今已发展成为融保险、银行、投资等金融业务为一体的整合、紧密、多元的综合金融服务集团。公司为香港联合交易所主板及上海证券交易所两地上市公司,股票代码分别为2318和601318。", "stock.company_websit": "http://www.pingan.com", "stock.company_address": "广东省深圳市福田区益田路5033号平安金融中心47、48、109、110、111、112层", "stock.business": "以保险业务为核心,以统一品牌向客户提供包括保险、银行、证券、信托等多元化金融服务。" }, "2": { "day_transaction.id": 2, "day_transaction.ts": "2018-04-18 22:00:26", "day_transaction.today_open": 24.550000000000000710542735760100185871124267578125, "day_transaction.last_close": 24.3900000000000005684341886080801486968994140625, "day_transaction.rise_stop": 26.8299999999999982946974341757595539093017578125, "day_transaction.fall_stop": 21.949999999999999289457264239899814128875732421875, "day_transaction.high": 24.6400000000000005684341886080801486968994140625, "day_transaction.low": 24.410000000000000142108547152020037174224853515625, "day_transaction.turnover_rate": "0.01%", "day_transaction.amplitude": "0.94%", "day_transaction.float_shares": "208.24亿", "day_transaction.high_52_weeks": 35.38000000000000255795384873636066913604736328125, "day_transaction.low_52_weeks": 23.370000000000000994759830064140260219573974609375, "day_transaction.eps": 1.12999999999999989341858963598497211933135986328125, "day_transaction.net_assets": 11.3499999999999996447286321199499070644378662109375, "day_transaction.market_capital": "6961.60亿", "day_transaction.volume": "222.80万", "day_transaction.amount": "5475.17万", "day_transaction.pe_ttm": 21.5799999999999982946974341757595539093017578125, "day_transaction.pe_lyr": 21.5799999999999982946974341757595539093017578125, "day_transaction.pb": 2.1699999999999999289457264239899814128875732421875, "day_transaction.float_market_capital": "5128.84亿", "stock.id": 2, "stock.ts": "2018-04-22 05:09:20", "stock.stock_number": "SH601628", "stock.stock": "中国人寿", "stock.description": "中国人寿保险股份有限公司的前身是创立于1949年10月的原中国人民保险公司和分设于1996年2月的中保人寿保险有限公司以及1999年1月成立的中国人寿保险公司。2003年6月30日,经国务院同意、中国保监会批准,中国人寿保险公司正式重组为中国人寿保险(集团)公司和中国人寿保险股份有限公司。公司于2003年12月17日及18日分别在纽约证交所和香港联交所上市,并于2007年1月9日在上海证券交易所上市。", "stock.company_websit": "http://www.e-chinalife.com", "stock.company_address": "北京市西城区金融大街16号,香港九龙红磡红鸾道18号 One Harbour Gate 中国人寿中心A座16楼香港联络处", "stock.business": "提供人寿保险及年金产品。" }, "3": { "day_transaction.id": 3, "day_transaction.ts": "2018-04-18 22:00:39", "day_transaction.today_open": 41.89999999999999857891452847979962825775146484375, "day_transaction.last_close": 41.74000000000000198951966012828052043914794921875, "day_transaction.rise_stop": 45.909999999999996589394868351519107818603515625, "day_transaction.fall_stop": 37.57000000000000028421709430404007434844970703125, "day_transaction.high": 42.27000000000000312638803734444081783294677734375, "day_transaction.low": 41.74000000000000198951966012828052043914794921875, "day_transaction.turnover_rate": "0.20%", "day_transaction.amplitude": "1.27%", "day_transaction.float_shares": "20.85亿", "day_transaction.high_52_weeks": 73.0499999999999971578290569595992565155029296875, "day_transaction.low_52_weeks": 40.72999999999999687361196265555918216705322265625, "day_transaction.eps": 1.729999999999999982236431605997495353221893310546875, "day_transaction.net_assets": 20.4200000000000017053025658242404460906982421875, "day_transaction.market_capital": "1317.38亿", "day_transaction.volume": "417.68万", "day_transaction.amount": "1.76亿", "day_transaction.pe_ttm": 24.469999999999998863131622783839702606201171875, "day_transaction.pe_lyr": 24.469999999999998863131622783839702606201171875, "day_transaction.pb": 2.069999999999999840127884453977458178997039794921875, "day_transaction.float_market_capital": "880.68亿", "stock.id": 3, "stock.ts": "2018-04-22 05:10:36", "stock.stock_number": "SH601336", "stock.stock": "新华保险", "stock.description": "新华人寿保险股份有限公司成立于1996年8月,总部位于北京市,是一家大型寿险企业,股东包括中央汇金投资有限责任公司、宝钢集团有限公司、苏黎世保险公司。2011年,新华保险在香港联交所和上海证券交易所同步上市。", "stock.company_websit": "http://www.newchinalife.com", "stock.company_address": "北京市朝阳区建国门外大街甲12号新华保险大厦,香港铜锣湾勿地臣街1号时代广场2座36楼", "stock.business": "人寿保险业务。" }, "4": { "day_transaction.id": 4, "day_transaction.ts": "2018-04-18 22:00:54", "day_transaction.today_open": 32.17999999999999971578290569595992565155029296875, "day_transaction.last_close": 31.980000000000000426325641456060111522674560546875, "day_transaction.rise_stop": 35.17999999999999971578290569595992565155029296875, "day_transaction.fall_stop": 28.780000000000001136868377216160297393798828125, "day_transaction.high": 32.38000000000000255795384873636066913604736328125, "day_transaction.low": 31.8599999999999994315658113919198513031005859375, "day_transaction.turnover_rate": "0.13%", "day_transaction.amplitude": "1.63%", "day_transaction.float_shares": "62.87亿", "day_transaction.high_52_weeks": 49.11999999999999744204615126363933086395263671875, "day_transaction.low_52_weeks": 25.339999999999999857891452847979962825775146484375, "day_transaction.eps": 1.62000000000000010658141036401502788066864013671875, "day_transaction.net_assets": 15.1699999999999999289457264239899814128875732421875, "day_transaction.market_capital": "2922.50亿", "day_transaction.volume": "848.36万", "day_transaction.amount": "2.73亿", "day_transaction.pe_ttm": 19.92999999999999971578290569595992565155029296875, "day_transaction.pe_lyr": 19.92999999999999971578290569595992565155029296875, "day_transaction.pb": 2.12999999999999989341858963598497211933135986328125, "day_transaction.float_market_capital": "2027.46亿", "stock.id": 4, "stock.ts": "2018-04-22 05:10:49", "stock.stock_number": "SH601601", "stock.stock": "中国太保", "stock.description": "中国太平洋保险(集团)股份有限公司是在1991年5月13日成立的中国太平洋保险公司的基础上组建而成的保险集团公司,总部设在上海。旗下拥有中国太平洋财产保险股份有限公司、中国太平洋人寿保险股份有限公司、太平洋资产管理有限责任公司、中国太保投资管理(香港)有限公司等多家机构。2007年,中国太平洋保险A股上市(中国太保,SH601601)。", "stock.company_websit": "http://www.cpic.com.cn", "stock.company_address": "上海市浦东新区银城中路190号交银金融大厦南楼,香港湾仔港湾道18号中环广场43楼4301室", "stock.business": "本公司属于综合性保险集团公司,主要通过下属的中国太平洋人寿保险股份有限公司(以下简称\"太保寿险\")和中国太平洋财产保险股份有限公司(以下简称\"太保产险\")为客户提供全面的人寿及财产保险产品和服务,并通过下属的太平洋资产管理有限责任公司管理和运用保险资金。" }, "5": { "day_transaction.id": 5, "day_transaction.ts": "2018-04-18 22:01:10", "day_transaction.today_open": 7.32000000000000028421709430404007434844970703125, "day_transaction.last_close": 7.37000000000000010658141036401502788066864013671875, "day_transaction.rise_stop": 8.1099999999999994315658113919198513031005859375, "day_transaction.fall_stop": 6.62999999999999989341858963598497211933135986328125, "day_transaction.high": 7.53000000000000024868995751603506505489349365234375, "day_transaction.low": 7.29000000000000003552713678800500929355621337890625, "day_transaction.turnover_rate": "0.81%", "day_transaction.amplitude": "3.26%", "day_transaction.float_shares": "2.25亿", "day_transaction.high_52_weeks": 13.089999999999999857891452847979962825775146484375, "day_transaction.low_52_weeks": 6.11000000000000031974423109204508364200592041015625, "day_transaction.eps": 0.1700000000000000122124532708767219446599483489990234375, "day_transaction.net_assets": 3.609999999999999875655021241982467472553253173828125, "day_transaction.market_capital": "39.90亿", "day_transaction.volume": "182.13万", "day_transaction.amount": "1351.89万", "day_transaction.pe_ttm": 55.89999999999999857891452847979962825775146484375, "day_transaction.pe_lyr": 55.89999999999999857891452847979962825775146484375, "day_transaction.pb": 2.0800000000000000710542735760100185871124267578125, "day_transaction.float_market_capital": "16.92亿", "stock.id": 5, "stock.ts": "2018-04-22 05:11:07", "stock.stock_number": "SZ300350", "stock.stock": "华鹏飞", "stock.description": "公司是由华鹏飞物流整体变更设立的股份有限公司。华鹏飞物流前身华鹏飞运输成立于2000年11月15日。 2010年6月7日,华鹏飞物流股东会做出决议,将华鹏飞物流整体变更为股份公司。 2010年8月20日,公司在深圳市市场监督管理局注册登记,领取了注册号为440301102824601的<企业法人营业执照>。", "stock.company_websit": "http://www.huapengfei.com", "stock.company_address": "广东省深圳市龙岗区坂田街道南坑社区华鹏飞物流基地", "stock.business": "综合物流服务以及供应链商品销售。" }, "6": { "day_transaction.id": 6, "day_transaction.ts": "2018-04-18 22:01:21", "day_transaction.today_open": 9.6400000000000005684341886080801486968994140625, "day_transaction.last_close": 9.5800000000000000710542735760100185871124267578125, "day_transaction.rise_stop": 10.53999999999999914734871708787977695465087890625, "day_transaction.fall_stop": 8.6199999999999992184029906638897955417633056640625, "day_transaction.high": 9.699999999999999289457264239899814128875732421875, "day_transaction.low": 9.519999999999999573674358543939888477325439453125, "day_transaction.turnover_rate": "0.09%", "day_transaction.amplitude": "1.88%", "day_transaction.float_shares": "18.60亿", "day_transaction.high_52_weeks": 12.57000000000000028421709430404007434844970703125, "day_transaction.low_52_weeks": 7.17999999999999971578290569595992565155029296875, "day_transaction.eps": 0.60999999999999998667732370449812151491641998291015625, "day_transaction.net_assets": 4.79999999999999982236431605997495353221893310546875, "day_transaction.market_capital": "212.94亿", "day_transaction.volume": "159.47万", "day_transaction.amount": "1538.96万", "day_transaction.pe_ttm": 15.9199999999999999289457264239899814128875732421875, "day_transaction.pe_lyr": 15.9199999999999999289457264239899814128875732421875, "day_transaction.pb": 2.020000000000000017763568394002504646778106689453125, "day_transaction.float_market_capital": "180.03亿", "stock.id": 6, "stock.ts": "2018-04-22 05:11:34", "stock.stock_number": "SH600787", "stock.stock": "中储股份", "stock.description": "中储发展股份有限公司的前身是天津中储商贸股份有限公司,经中国证券监督管理委员会证监管字(1996)378号文批准,于1997年1月8日成立的股份有限公司。 1997年1月21日,天津中储商贸股份有限公司的股票在上海证券交易所挂牌交易。 1998年11月,公司名称由\"天津中储商贸股份有限公司\"变更为\"中储发展股份有限公司\"。", "stock.company_websit": "http://www.cmstd.com.cn", "stock.company_address": "北京市丰台区南四环西路188号6区18号楼", "stock.business": "商品储存、加工、维修、包装、代展、检验;库场设备租赁;商品物资批发、零售;国际货运代理;集装箱吊装、验货、拆箱、装箱、拼箱;煤炭、焦炭批发。" }, "7": { "day_transaction.id": 7, "day_transaction.ts": "2018-04-18 22:01:40", "day_transaction.today_open": 12.449999999999999289457264239899814128875732421875, "day_transaction.last_close": 12.449999999999999289457264239899814128875732421875, "day_transaction.rise_stop": 13.699999999999999289457264239899814128875732421875, "day_transaction.fall_stop": 11.21000000000000085265128291212022304534912109375, "day_transaction.high": 12.550000000000000710542735760100185871124267578125, "day_transaction.low": 12.3499999999999996447286321199499070644378662109375, "day_transaction.turnover_rate": "0.21%", "day_transaction.amplitude": "1.61%", "day_transaction.float_shares": "2.35亿", "day_transaction.high_52_weeks": 19.67999999999999971578290569595992565155029296875, "day_transaction.low_52_weeks": 11.3800000000000007815970093361102044582366943359375, "day_transaction.eps": 0.2399999999999999911182158029987476766109466552734375, "day_transaction.net_assets": 4.67999999999999971578290569595992565155029296875, "day_transaction.market_capital": "37.37亿", "day_transaction.volume": "48.93万", "day_transaction.amount": "609.97万", "day_transaction.pe_ttm": 25.6700000000000017053025658242404460906982421875, "day_transaction.pe_lyr": 25.6700000000000017053025658242404460906982421875, "day_transaction.pb": 2.680000000000000159872115546022541821002960205078125, "day_transaction.float_market_capital": "29.45亿", "stock.id": 7, "stock.ts": "2018-04-22 05:11:55", "stock.stock_number": "SZ300013", "stock.stock": "新宁物流", "stock.description": "本公司系经<商务部关于同意昆山新宁公共保税仓储有限公司变更为江苏新宁现代物流股份有限公司的批复>(商资批[2008]297号)文件批准,由公司前身昆山新宁公共保税仓储有限公司(1997年2月24日设立,2000年1月27日之前名称为昆山新宁仓储有限公司)于2008年4月1日整体变更设立的外商投资股份有限公司。发起人为苏州锦融投资有限公司、杨奕明(新加坡籍)、昆山泰禾投资有限公司、苏州亿文创业投资有限公司、昆山宁和投资有限公司。", "stock.company_websit": "http://www.xinning.com.cn", "stock.company_address": "江苏省昆山市张浦镇阳光西路760号", "stock.business": "保税仓储、代理送货和代理报关报检等保税物流;卫星导航定位运营服务业务。" }, "8": { "day_transaction.id": 8, "day_transaction.ts": "2018-04-18 22:01:49", "day_transaction.today_open": 10.0099999999999997868371792719699442386627197265625, "day_transaction.last_close": 10.0299999999999993605115378159098327159881591796875, "day_transaction.rise_stop": 11.0299999999999993605115378159098327159881591796875, "day_transaction.fall_stop": 9.0299999999999993605115378159098327159881591796875, "day_transaction.high": 10.1500000000000003552713678800500929355621337890625, "day_transaction.low": 10.0099999999999997868371792719699442386627197265625, "day_transaction.turnover_rate": "0.19%", "day_transaction.amplitude": "1.40%", "day_transaction.float_shares": "10.45亿", "day_transaction.high_52_weeks": 13.699999999999999289457264239899814128875732421875, "day_transaction.low_52_weeks": 8.8100000000000004973799150320701301097869873046875, "day_transaction.eps": 0.270000000000000017763568394002504646778106689453125, "day_transaction.net_assets": 1.62999999999999989341858963598497211933135986328125, "day_transaction.market_capital": "106.98亿", "day_transaction.volume": "202.18万", "day_transaction.amount": "2041.70万", "day_transaction.pe_ttm": 31.46000000000000085265128291212022304534912109375, "day_transaction.pe_lyr": 31.46000000000000085265128291212022304534912109375, "day_transaction.pb": 6.20999999999999996447286321199499070644378662109375, "day_transaction.float_market_capital": "105.91亿", "stock.id": 8, "stock.ts": "2018-04-22 05:12:19", "stock.stock_number": "SZ002711", "stock.stock": "欧浦智网", "stock.description": "2005年9月19日,中基投资、纳百川、田伟炽、陈惠枝、陈焕枝共同签署<发起人协议>,同意以发起方式设立广东欧浦钢铁物流股份有限公司。经广东省人民政府办公厅以粤办函[2005]709号文批准,2005年12月28日,公司在广东省工商行政管理局领取了企业法人营业执照,注册号为4400001010704,注册资本和实收资本均为11,816万元。 2015年8月,公司名称由“广东欧浦钢铁物流股份有限公司”变更为“欧浦智网股份有限公司”,英文名称由“Guangdong Europol Steel Logistics Co.,Ltd.”变更为“Europol Intelligent Network Co.,Ltd.”。", "stock.company_websit": "http://www.oupuzw.com", "stock.company_address": "广东省佛山市顺德区乐从镇路州村委会第二工业区乐成路7号地", "stock.business": "第三方钢铁物流业务,包括仓储、加工、综合物流和电子商务。" }, "9": { "day_transaction.id": 9, "day_transaction.ts": "2018-04-18 22:02:04", "day_transaction.today_open": 0, "day_transaction.last_close": 4.45000000000000017763568394002504646778106689453125, "day_transaction.rise_stop": 4.9000000000000003552713678800500929355621337890625, "day_transaction.fall_stop": 4.0099999999999997868371792719699442386627197265625, "day_transaction.high": 0, "day_transaction.low": 0, "day_transaction.turnover_rate": "-", "day_transaction.amplitude": "4.41%", "day_transaction.float_shares": "11.92亿", "day_transaction.high_52_weeks": 5.0999999999999996447286321199499070644378662109375, "day_transaction.low_52_weeks": 3.770000000000000017763568394002504646778106689453125, "day_transaction.eps": -0.190000000000000002220446049250313080847263336181640625, "day_transaction.net_assets": 1.479999999999999982236431605997495353221893310546875, "day_transaction.market_capital": "53.94亿", "day_transaction.volume": "-", "day_transaction.amount": "-", "day_transaction.pe_ttm": "-", "day_transaction.pe_lyr": "-", "day_transaction.pb": 3.0099999999999997868371792719699442386627197265625, "day_transaction.float_market_capital": "53.03亿", "stock.id": 9, "stock.ts": "2018-04-22 05:12:38", "stock.stock_number": "SH600794", "stock.stock": "保税科技", "stock.description": "公司的前身为云南大理造纸股份有限公司,张家港保税区于1999年6月对该公司实施收购,成为\"大理造纸\"的第一大股东,更名为云南新概念保税科技股份有限公司。实现了张家港市上市公司零的突破,成为张家港市首家上市公司。2009年7月将公司注册地迁回至江苏省张家港保税区,公司名称变更为\"张家港保税科技股份有限公司\"。 2017年6月,公司名称由“张家港保税科技股份有限公司”变更为“张家港保税科技(集团)股份有限公司”,英文名称由“Zhangjiagang Freetrade Science and Technology Co.,Ltd.”变更为“Zhangjiagang Freetrade Science&technology Group CO.,LTD.”。", "stock.company_websit": "http://www.zftc.net", "stock.company_address": "江苏省张家港保税区石化交易大厦27-28楼", "stock.business": "保税仓储、转口贸易等仓储物流业务。" }, "10": { "day_transaction.id": 10, "day_transaction.ts": "2018-04-18 22:02:35", "day_transaction.today_open": 10.949999999999999289457264239899814128875732421875, "day_transaction.last_close": 10.96000000000000085265128291212022304534912109375, "day_transaction.rise_stop": 12.0600000000000004973799150320701301097869873046875, "day_transaction.fall_stop": 9.8599999999999994315658113919198513031005859375, "day_transaction.high": 11.0600000000000004973799150320701301097869873046875, "day_transaction.low": 10.8100000000000004973799150320701301097869873046875, "day_transaction.turnover_rate": "-", "day_transaction.amplitude": "2.28%", "day_transaction.float_shares": "3.65亿", "day_transaction.high_52_weeks": 12.25, "day_transaction.low_52_weeks": 8.6500000000000003552713678800500929355621337890625, "day_transaction.eps": 0.200000000000000011102230246251565404236316680908203125, "day_transaction.net_assets": 2.9199999999999999289457264239899814128875732421875, "day_transaction.market_capital": "40.07亿", "day_transaction.volume": "-", "day_transaction.amount": "-", "day_transaction.pe_ttm": 55.92999999999999971578290569595992565155029296875, "day_transaction.pe_lyr": 55.92999999999999971578290569595992565155029296875, "day_transaction.pb": 3.75, "day_transaction.float_market_capital": "40.03亿", "stock.id": 10, "stock.ts": "2018-04-22 05:12:49", "stock.stock_number": "SZ300240", "stock.stock": "飞力达", "stock.description": "江苏飞力达国际物流股份有限公司是由昆山飞力国际货运有限公司依法整体变更设立的股份有限公司,昆山飞力国际货运有限公司2008年4月30日经审计的净资产为8,588.01万元,其中8,000万元折合股份公司股本8,000万股,其余588.01万元计入资本公积。", "stock.company_websit": "http://www.feiliks.com", "stock.company_address": "江苏省昆山开发区玫瑰路999号", "stock.business": "设计并提供一体化供应链管理解决方案,通过市场定位与业务规划设计、业务流程设计、信息系统设计、组织设计、硬件规划等方面,为客户提供一站式物流解决方案。" }, "11": { "day_transaction.id": 11, "day_transaction.ts": "2018-04-18 22:02:55", "day_transaction.today_open": 24.519999999999999573674358543939888477325439453125, "day_transaction.last_close": 24.3900000000000005684341886080801486968994140625, "day_transaction.rise_stop": 26.8299999999999982946974341757595539093017578125, "day_transaction.fall_stop": 21.949999999999999289457264239899814128875732421875, "day_transaction.high": 24.519999999999999573674358543939888477325439453125, "day_transaction.low": 24.1700000000000017053025658242404460906982421875, "day_transaction.turnover_rate": "-", "day_transaction.amplitude": "1.44%", "day_transaction.float_shares": "1.11亿", "day_transaction.high_52_weeks": 27.989999999999998436805981327779591083526611328125, "day_transaction.low_52_weeks": 18.300000000000000710542735760100185871124267578125, "day_transaction.eps": -0.299999999999999988897769753748434595763683319091796875, "day_transaction.net_assets": 9.2400000000000002131628207280300557613372802734375, "day_transaction.market_capital": "55.74亿", "day_transaction.volume": 700, "day_transaction.amount": "1.70万", "day_transaction.pe_ttm": "-", "day_transaction.pe_lyr": "-", "day_transaction.pb": 2.62000000000000010658141036401502788066864013671875, "day_transaction.float_market_capital": "26.87亿", "stock.id": 11, "stock.ts": "2018-04-22 05:13:03", "stock.stock_number": "SZ200053", "stock.stock": "深基地B", "stock.description": "深圳赤湾石油基地股份有限公司(以下简称“本公司”)系经深圳市人民政府办公厅于1995年5月11日以深府办函(1995)112号文批准,在原赤湾石油基地股份有限公司的基础上,于1995年7月24日改组为公众公司。本公司发行的境内上市外资股(“B股”)于1995年7月28日在深圳证券交易所上市交易。", "stock.company_websit": "http://www.chiwanbase.com", "stock.company_address": "广东省深圳市蛇口赤湾石油大厦14楼", "stock.business": "中国南海石油的勘探、开发及生产活动提供后勤服务,并通过控股子公司提供物流园平台综合服务,通过参股公司提供海洋工程结构件的制造和维修服务。" }, "12": { "day_transaction.id": 12, "day_transaction.ts": "2018-04-18 22:03:08", "day_transaction.today_open": 7.269999999999999573674358543939888477325439453125, "day_transaction.last_close": 7.32000000000000028421709430404007434844970703125, "day_transaction.rise_stop": 8.050000000000000710542735760100185871124267578125, "day_transaction.fall_stop": 6.589999999999999857891452847979962825775146484375, "day_transaction.high": 7.45999999999999996447286321199499070644378662109375, "day_transaction.low": 7.20999999999999996447286321199499070644378662109375, "day_transaction.turnover_rate": "0.92%", "day_transaction.amplitude": "3.42%", "day_transaction.float_shares": "3.53亿", "day_transaction.high_52_weeks": 11.75, "day_transaction.low_52_weeks": 5.42999999999999971578290569595992565155029296875, "day_transaction.eps": 0.1600000000000000033306690738754696212708950042724609375, "day_transaction.net_assets": 2.979999999999999982236431605997495353221893310546875, "day_transaction.market_capital": "30.13亿", "day_transaction.volume": "323.16万", "day_transaction.amount": "2379.19万", "day_transaction.pe_ttm": 46.38000000000000255795384873636066913604736328125, "day_transaction.pe_lyr": 46.38000000000000255795384873636066913604736328125, "day_transaction.pb": 2.4900000000000002131628207280300557613372802734375, "day_transaction.float_market_capital": "26.27亿", "stock.id": 12, "stock.ts": "2018-04-22 05:13:17", "stock.stock_number": "SZ002492", "stock.stock": "恒基达鑫", "stock.description": "2008年4月11日,珠海恒基达鑫国际化工仓储有限公司整体变更设立珠海恒基达鑫国际化工仓储股份有限公司。 2010年11月2日,珠海恒基达鑫国际化工仓储股份有限公司股票在深圳证券交易所挂牌交易。", "stock.company_websit": "http://www.winbase-tank.com", "stock.company_address": "广东省珠海市高栏港经济区南迳湾", "stock.business": "散装液体石油化工品的码头装卸、仓储、驳运中转、管道运输及保税仓储。" }, "13": { "day_transaction.id": 13, "day_transaction.ts": "2018-04-18 22:03:31", "day_transaction.today_open": 6.2599999999999997868371792719699442386627197265625, "day_transaction.last_close": 6.29999999999999982236431605997495353221893310546875, "day_transaction.rise_stop": 6.92999999999999971578290569595992565155029296875, "day_transaction.fall_stop": 5.6699999999999999289457264239899814128875732421875, "day_transaction.high": 6.30999999999999960920149533194489777088165283203125, "day_transaction.low": 6.2599999999999997868371792719699442386627197265625, "day_transaction.turnover_rate": "0.10%", "day_transaction.amplitude": "0.79%", "day_transaction.float_shares": "2.10亿", "day_transaction.high_52_weeks": 12.660000000000000142108547152020037174224853515625, "day_transaction.low_52_weeks": 5.79999999999999982236431605997495353221893310546875, "day_transaction.eps": -1.7399999999999999911182158029987476766109466552734375, "day_transaction.net_assets": 2.9199999999999999289457264239899814128875732421875, "day_transaction.market_capital": "13.34亿", "day_transaction.volume": "21.20万", "day_transaction.amount": "133.12万", "day_transaction.pe_ttm": "-", "day_transaction.pe_lyr": "-", "day_transaction.pb": 2.160000000000000142108547152020037174224853515625, "day_transaction.float_market_capital": "13.27亿", "stock.id": 13, "stock.ts": "2018-04-22 05:13:40", "stock.stock_number": "SZ300106", "stock.stock": "西部牧业", "stock.description": "新疆西部牧业股份有限公司系由新疆西部牧业有限责任公司整体变更设立的股份有限公司。成立于2003年6月18日,由新疆天融投资(集团)有限公司和新疆西部大众(集团)有限公司共同出资设立。 公司于2010年8月9日公开发售方式发行A股。", "stock.company_websit": "http://www.xjxbmy.com", "stock.company_address": "新疆石河子市开发区北三东路29-2号", "stock.business": "以生鲜乳收购与销售为主,乳制品加工与销售,种畜的养殖与销售和畜产品生产与销售,饲料的加工与销售,肉食品的加工与销售,牛羊肉分割销售、仓储,畜牧机械生产,畜牧技术咨询服务,牧草收割销售的畜牧型企业集团。" }, "14": { "day_transaction.id": 14, "day_transaction.ts": "2018-04-18 22:03:52", "day_transaction.today_open": 10.089999999999999857891452847979962825775146484375, "day_transaction.last_close": 10.0999999999999996447286321199499070644378662109375, "day_transaction.rise_stop": 11.1099999999999994315658113919198513031005859375, "day_transaction.fall_stop": 9.089999999999999857891452847979962825775146484375, "day_transaction.high": 10.1199999999999992184029906638897955417633056640625, "day_transaction.low": 9.980000000000000426325641456060111522674560546875, "day_transaction.turnover_rate": "0.02%", "day_transaction.amplitude": "1.39%", "day_transaction.float_shares": "5.28亿", "day_transaction.high_52_weeks": 13.5099999999999997868371792719699442386627197265625, "day_transaction.low_52_weeks": 9.339999999999999857891452847979962825775146484375, "day_transaction.eps": 0.040000000000000000832667268468867405317723751068115234375, "day_transaction.net_assets": 2.310000000000000053290705182007513940334320068359375, "day_transaction.market_capital": "82.36亿", "day_transaction.volume": "11.20万", "day_transaction.amount": "112.43万", "day_transaction.pe_ttm": 49.00999999999999801048033987171947956085205078125, "day_transaction.pe_lyr": 52.6099999999999994315658113919198513031005859375, "day_transaction.pb": 4.36000000000000031974423109204508364200592041015625, "day_transaction.float_market_capital": "53.12亿", "stock.id": 14, "stock.ts": "2018-04-22 05:13:53", "stock.stock_number": "SH600965", "stock.stock": "福成股份", "stock.description": "河北福成五丰食品股份有限公司的前身为三河五丰福成食品有限公司,是于1998年3月18日登记注册的中外合资经营企业。2001年2月28日,在廊坊市工商行政管理局注册登记,三河五丰福成食品有限公司变更为河北福成五丰食品股份有限公司。2004年7月13日,河北福成五丰食品股份有限公司股票在上海证券交易所挂牌上市,股票代码为600965。", "stock.company_websit": "http://www.fucheng.net", "stock.company_address": "河北省三河市燕郊高新技术园区燕高路6号福成商业楼三层", "stock.business": "畜牧养殖及加工业、餐饮服务业、殡葬服务业。" }, "15": { "day_transaction.id": 15, "day_transaction.ts": "2018-04-18 22:04:01", "day_transaction.today_open": 3.569999999999999840127884453977458178997039794921875, "day_transaction.last_close": 3.589999999999999857891452847979962825775146484375, "day_transaction.rise_stop": 3.95000000000000017763568394002504646778106689453125, "day_transaction.fall_stop": 3.229999999999999982236431605997495353221893310546875, "day_transaction.high": 3.589999999999999857891452847979962825775146484375, "day_transaction.low": 3.54999999999999982236431605997495353221893310546875, "day_transaction.turnover_rate": "0.16%", "day_transaction.amplitude": "1.11%", "day_transaction.float_shares": "18.66亿", "day_transaction.high_52_weeks": 5.410000000000000142108547152020037174224853515625, "day_transaction.low_52_weeks": 3.5099999999999997868371792719699442386627197265625, "day_transaction.eps": 0.2099999999999999922284388276239042170345783233642578125, "day_transaction.net_assets": 1.79000000000000003552713678800500929355621337890625, "day_transaction.market_capital": "111.93亿", "day_transaction.volume": "300.48万", "day_transaction.amount": "1072.25万", "day_transaction.pe_ttm": 100.0100000000000051159076974727213382720947265625, "day_transaction.pe_lyr": 100.0100000000000051159076974727213382720947265625, "day_transaction.pb": 2, "day_transaction.float_market_capital": "66.62亿", "stock.id": 15, "stock.ts": "2018-04-22 05:14:10", "stock.stock_number": "SZ002477", "stock.stock": "雏鹰农牧", "stock.description": "本公司系河南雏鹰畜禽发展有限公司整体变更设立的股份有限公司2011年11月28日公告披露,公司名称由\"河南雏鹰农牧股份有限公司\"变更为\"雏鹰农牧股份有限公司\"。公司中文全称由\"河南雏鹰农牧股份有限公司\"经\"雏鹰农牧股份有限公司\"最终变更为\"雏鹰农牧集团股份有限公司\";英文全称由\"HENAN CHUYING AGRO-PASTORAL CO.,LTD.\"经\"CHUYING AGRO-PASTORALCO.,LTD.\"变更为\"CHUYING AGRO-PASTORAL GROUP CO.,LTD\"。从2011年12月29日起,公司启用新的中文全称及英文全称。", "stock.company_websit": "http://www.chu-ying.com", "stock.company_address": "河南省新郑市薛店镇世纪大道公司办公区", "stock.business": "家畜、家禽养殖与销售。" }, "16": { "day_transaction.id": 16, "day_transaction.ts": "2018-04-18 22:04:13", "day_transaction.today_open": 50.88000000000000255795384873636066913604736328125, "day_transaction.last_close": 50.3299999999999982946974341757595539093017578125, "day_transaction.rise_stop": 55.3599999999999994315658113919198513031005859375, "day_transaction.fall_stop": 45.2999999999999971578290569595992565155029296875, "day_transaction.high": 51.1400000000000005684341886080801486968994140625, "day_transaction.low": 50.00999999999999801048033987171947956085205078125, "day_transaction.turnover_rate": "0.11%", "day_transaction.amplitude": "2.25%", "day_transaction.float_shares": "5.97亿", "day_transaction.high_52_weeks": 62.88000000000000255795384873636066913604736328125, "day_transaction.low_52_weeks": 22.21000000000000085265128291212022304534912109375, "day_transaction.eps": 2.12000000000000010658141036401502788066864013671875, "day_transaction.net_assets": 8.8699999999999992184029906638897955417633056640625, "day_transaction.market_capital": "583.40亿", "day_transaction.volume": "66.25万", "day_transaction.amount": "3363.76万", "day_transaction.pe_ttm": 24.660000000000000142108547152020037174224853515625, "day_transaction.pe_lyr": 24.660000000000000142108547152020037174224853515625, "day_transaction.pb": 5.67999999999999971578290569595992565155029296875, "day_transaction.float_market_capital": "300.57亿", "stock.id": 16, "stock.ts": "2018-04-22 05:14:22", "stock.stock_number": "SZ002714", "stock.stock": "牧原股份", "stock.description": "公司前身内乡县牧园养殖有限公司是2000年7月13日由秦英林先生和钱运鹏先生共同投资,在河南省南阳市内乡县工商行政管理局注册成立的有限责任公司。牧园养殖公司于2002年5月13日更名为河南省内乡县牧原养殖有限公司(即\"牧原养殖\")。牧原养殖于2009年12月28日整体变更设立为河南省牧原食品股份公司(即\"股份公司\"),并于2010年2月4日更名为牧原食品股份有限公司(即\"牧原食品\")。公司于2009年12月28日由有限责任公司依法整体变更设立为股份有限公司,在河南省南阳市工商行政管理局登记注册,<企业法人营业执照>注册号为411325000001368。 2015年6月,英文名称由“Muyuan Foodstuff Co.,Ltd.”变更为“Muyuan Foods CO.,LTD.”。", "stock.company_websit": "http://www.muyuanfoods.com", "stock.company_address": "河南省南阳市卧龙区龙升工业园区", "stock.business": "生猪的养殖与销售。" }, "17": { "day_transaction.id": 17, "day_transaction.ts": "2018-04-18 22:04:32", "day_transaction.today_open": 21.46000000000000085265128291212022304534912109375, "day_transaction.last_close": 21.4200000000000017053025658242404460906982421875, "day_transaction.rise_stop": 23.559999999999998721023075631819665431976318359375, "day_transaction.fall_stop": 19.280000000000001136868377216160297393798828125, "day_transaction.high": 21.660000000000000142108547152020037174224853515625, "day_transaction.low": 21.21000000000000085265128291212022304534912109375, "day_transaction.turnover_rate": "0.17%", "day_transaction.amplitude": "2.10%", "day_transaction.float_shares": "1.43亿", "day_transaction.high_52_weeks": 38.590000000000003410605131648480892181396484375, "day_transaction.low_52_weeks": 17.260000000000001563194018672220408916473388671875, "day_transaction.eps": 0.35999999999999998667732370449812151491641998291015625, "day_transaction.net_assets": 11.449999999999999289457264239899814128875732421875, "day_transaction.market_capital": "38.77亿", "day_transaction.volume": "24.42万", "day_transaction.amount": "519.95万", "day_transaction.pe_ttm": 36.840000000000003410605131648480892181396484375, "day_transaction.pe_lyr": 36.840000000000003410605131648480892181396484375, "day_transaction.pb": 1.8600000000000000976996261670137755572795867919921875, "day_transaction.float_market_capital": "30.43亿", "stock.id": 17, "stock.ts": "2018-04-22 05:14:44", "stock.stock_number": "SZ002746", "stock.stock": "仙坛股份", "stock.description": "2001年6月14日,烟台市仙坛饲养有限责任公司成立。2004年6月,烟台市仙坛饲养有限责任公司更名为烟台市仙坛实业有限公司。2004年9月,烟台市仙坛实业有限公司更名为山东仙坛实业有限公司。2007年9月,山东仙坛实业有限公司更名为山东仙坛集团有限公司。2011年1月25日,山东仙坛集团有限公司整体变更设立山东仙坛股份有限公司。", "stock.company_websit": "http://www.sdxiantan.com", "stock.company_address": "山东省烟台市牟平工业园区(城东)", "stock.business": "父母代肉种鸡养殖、雏鸡孵化、饲料生产、商品代肉鸡养殖、肉鸡屠宰与加工。" }, "18": { "day_transaction.id": 18, "day_transaction.ts": "2018-04-18 22:04:46", "day_transaction.today_open": 2.439999999999999946709294817992486059665679931640625, "day_transaction.last_close": 2.45000000000000017763568394002504646778106689453125, "day_transaction.rise_stop": 2.70000000000000017763568394002504646778106689453125, "day_transaction.fall_stop": 2.20999999999999996447286321199499070644378662109375, "day_transaction.high": 2.470000000000000195399252334027551114559173583984375, "day_transaction.low": 2.430000000000000159872115546022541821002960205078125, "day_transaction.turnover_rate": "0.08%", "day_transaction.amplitude": "1.63%", "day_transaction.float_shares": "54.85亿", "day_transaction.high_52_weeks": 3.75, "day_transaction.low_52_weeks": 2.220000000000000195399252334027551114559173583984375, "day_transaction.eps": "-", "day_transaction.net_assets": 1.04000000000000003552713678800500929355621337890625, "day_transaction.market_capital": "133.84亿", "day_transaction.volume": "447.44万", "day_transaction.amount": "1094.94万", "day_transaction.pe_ttm": 187.840000000000003410605131648480892181396484375, "day_transaction.pe_lyr": 187.840000000000003410605131648480892181396484375, "day_transaction.pb": 2.350000000000000088817841970012523233890533447265625, "day_transaction.float_market_capital": "133.83亿", "stock.id": 18, "stock.ts": "2018-04-22 05:14:57", "stock.stock_number": "SZ002505", "stock.stock": "大康农业", "stock.description": "湖南大康牧业股份有限公司的前身系原怀化外贸畜禽产品开发有限责任公司,怀化畜禽公司由陈黎明、陈善初、欧家高、夏正奇、罗利平、向奇志、曾岗共7名自然人股东和湖南省怀化地区对外经济贸易土畜产公司共同出资设立,于1997年1月21日在怀化地区工商行政管理局登记注册。 2016年5月31日,公司名称由“湖南大康牧业股份有限公司”变更为“湖南大康国际农业食品股份有限公司”,英文名称由“Hunan Dakang Pasture Farming Co.,ltd.”变更为“Hunan Dakang International Food&agriculture Co.,ltd”。", "stock.company_websit": "http://www.dakangmuye.com", "stock.company_address": "上海市虹口区东大名路948号白金湾广场18楼", "stock.business": "饲料销售、肉羊的养殖和销售、乳及乳制品贸易销售以及大宗农产品贸易业务。" }, "19": { "day_transaction.id": 19, "day_transaction.ts": "2018-04-18 22:05:03", "day_transaction.today_open": 9.5999999999999996447286321199499070644378662109375, "day_transaction.last_close": 9.6500000000000003552713678800500929355621337890625, "day_transaction.rise_stop": 10.6199999999999992184029906638897955417633056640625, "day_transaction.fall_stop": 8.6899999999999995026200849679298698902130126953125, "day_transaction.high": 9.7799999999999993605115378159098327159881591796875, "day_transaction.low": 9.589999999999999857891452847979962825775146484375, "day_transaction.turnover_rate": "0.18%", "day_transaction.amplitude": "1.97%", "day_transaction.float_shares": "2.06亿", "day_transaction.high_52_weeks": 19.67999999999999971578290569595992565155029296875, "day_transaction.low_52_weeks": 8.300000000000000710542735760100185871124267578125, "day_transaction.eps": -0.95999999999999996447286321199499070644378662109375, "day_transaction.net_assets": 2.45000000000000017763568394002504646778106689453125, "day_transaction.market_capital": "29.48亿", "day_transaction.volume": "36.65万", "day_transaction.amount": "356.13万", "day_transaction.pe_ttm": "-", "day_transaction.pe_lyr": "-", "day_transaction.pb": 3.979999999999999982236431605997495353221893310546875, "day_transaction.float_market_capital": "20.12亿", "stock.id": 19, "stock.ts": "2018-04-22 05:15:21", "stock.stock_number": "SZ002234", "stock.stock": "民和股份", "stock.description": "2000年11月22日,经山东省经济体制改革办公室批准(鲁体改函字[2000]33号),蓬莱祥和畜牧有限责任公司整体变更为本公司。2000年12月1日,本公司在山东省工商行政管理局办理注册登记,企业法人营业执照号码为3700002800845。", "stock.company_websit": "http://www.minhe.cn", "stock.company_address": "山东省烟台蓬莱市南关路2-3号", "stock.business": "种鸡饲养、种蛋与鸡苗销售;饲料、鸡肉制品的生产与销售。" }, "20": { "day_transaction.id": 20, "day_transaction.ts": "2018-04-18 22:05:32", "day_transaction.today_open": 9.28999999999999914734871708787977695465087890625, "day_transaction.last_close": 9.300000000000000710542735760100185871124267578125, "day_transaction.rise_stop": 10.230000000000000426325641456060111522674560546875, "day_transaction.fall_stop": 8.3699999999999992184029906638897955417633056640625, "day_transaction.high": 9.28999999999999914734871708787977695465087890625, "day_transaction.low": 9.1199999999999992184029906638897955417633056640625, "day_transaction.turnover_rate": "0.23%", "day_transaction.amplitude": "1.83%", "day_transaction.float_shares": "1.82亿", "day_transaction.high_52_weeks": 17.879999999999999005240169935859739780426025390625, "day_transaction.low_52_weeks": 7.87999999999999989341858963598497211933135986328125, "day_transaction.eps": 0.040000000000000000832667268468867405317723751068115234375, "day_transaction.net_assets": 1.8400000000000000799360577730112709105014801025390625, "day_transaction.market_capital": "18.02亿", "day_transaction.volume": "41.55万", "day_transaction.amount": "381.15万", "day_transaction.pe_ttm": 242.039999999999992041921359486877918243408203125, "day_transaction.pe_lyr": 242.039999999999992041921359486877918243408203125, "day_transaction.pb": 4.95999999999999996447286321199499070644378662109375, "day_transaction.float_market_capital": "16.65亿", "stock.id": 20, "stock.ts": "2018-04-22 05:15:34", "stock.stock_number": "SZ300313", "stock.stock": "天山生物", "stock.description": "公司系由天山畜牧昌吉生物工程有限责任公司整体变更设立的股份有限公司。经昌吉州国有资产监督管理委员会\"昌州国资发[2009]52号\"文、新疆维吾尔自治区财政厅\"新财资管[2010]15号\"文批准,2009年8月14日,公司全体股东一致同意,天山生物有限以经中和正信会计师事务所有限公司审计的截至2009年7月31日账面净资产6,889.08万元按1:0.98968折为6,818万股,其余部分计入资本公积。公司于2009年9月29日办理了工商登记,并领取了注册号为652300050000272的企业法人营业执照。", "stock.company_websit": "http://www.xjtssw.com", "stock.company_address": "新疆昌吉市长宁南路121号佳弘大厦13楼", "stock.business": "主要从事牛、羊的品种改良业务,依托生物遗传技术,为我国畜牧行业提供优质种牛、种羊冻精及胚胎等遗传物质及相关服务;同时凭借在育种领域形成的优势,向肉牛繁育、养殖、屠宰、加工及销售的完整产业链延伸。" }, "21": { "day_transaction.id": 21, "day_transaction.ts": "2018-04-18 22:05:47", "day_transaction.today_open": 12.980000000000000426325641456060111522674560546875, "day_transaction.last_close": 12.8800000000000007815970093361102044582366943359375, "day_transaction.rise_stop": 14.1699999999999999289457264239899814128875732421875, "day_transaction.fall_stop": 11.589999999999999857891452847979962825775146484375, "day_transaction.high": 13.019999999999999573674358543939888477325439453125, "day_transaction.low": 12.8499999999999996447286321199499070644378662109375, "day_transaction.turnover_rate": "0.23%", "day_transaction.amplitude": "1.32%", "day_transaction.float_shares": "4.05亿", "day_transaction.high_52_weeks": 18.969999999999998863131622783839702606201171875, "day_transaction.low_52_weeks": 11.800000000000000710542735760100185871124267578125, "day_transaction.eps": 0.0899999999999999966693309261245303787291049957275390625, "day_transaction.net_assets": 6.019999999999999573674358543939888477325439453125, "day_transaction.market_capital": "159.89亿", "day_transaction.volume": "92.01万", "day_transaction.amount": "1188.39万", "day_transaction.pe_ttm": 51.3299999999999982946974341757595539093017578125, "day_transaction.pe_lyr": 51.3299999999999982946974341757595539093017578125, "day_transaction.pb": 2.140000000000000124344978758017532527446746826171875, "day_transaction.float_market_capital": "52.18亿", "stock.id": 21, "stock.ts": "2018-04-22 05:15:47", "stock.stock_number": "SZ002299", "stock.stock": "圣农发展", "stock.description": "本公司前身福建省光泽县光大肉鸡有限公司,是于1999年12月21日在福建省光泽县工商行政管理局注册成立的有限责任公司,公司于2003年9月4日更名为\"福建省光泽县圣农发展有限公司\",2003年11月24日更名为\"福建圣农发展有限公司\"。圣农有限于2006年10月17日整体变更设立为福建圣农发展股份有限公司,即本公司。", "stock.company_websit": "http://www.sunnercn.com", "stock.company_address": "福建省光泽县十里铺圣农总部办公大楼", "stock.business": "饲料生产、祖代种鸡养殖到食品加工。" }, "22": { "day_transaction.id": 22, "day_transaction.ts": "2018-04-18 22:06:01", "day_transaction.today_open": 12.5999999999999996447286321199499070644378662109375, "day_transaction.last_close": 12.6899999999999995026200849679298698902130126953125, "day_transaction.rise_stop": 13.96000000000000085265128291212022304534912109375, "day_transaction.fall_stop": 11.4199999999999999289457264239899814128875732421875, "day_transaction.high": 12.800000000000000710542735760100185871124267578125, "day_transaction.low": 12.550000000000000710542735760100185871124267578125, "day_transaction.turnover_rate": "0.52%", "day_transaction.amplitude": "1.97%", "day_transaction.float_shares": "1.75亿", "day_transaction.high_52_weeks": 29.64999999999999857891452847979962825775146484375, "day_transaction.low_52_weeks": 10.4000000000000003552713678800500929355621337890625, "day_transaction.eps": -0.5500000000000000444089209850062616169452667236328125, "day_transaction.net_assets": 3.95999999999999996447286321199499070644378662109375, "day_transaction.market_capital": "43.02亿", "day_transaction.volume": "90.09万", "day_transaction.amount": "1144.95万", "day_transaction.pe_ttm": "-", "day_transaction.pe_lyr": "-", "day_transaction.pb": 3.229999999999999982236431605997495353221893310546875, "day_transaction.float_market_capital": "22.29亿", "stock.id": 22, "stock.ts": "2018-04-22 05:15:57", "stock.stock_number": "SZ002458", "stock.stock": "益生股份", "stock.description": "", "stock.company_websit": "http://www.yishenggufen.com", "stock.company_address": "", "stock.business": "祖代种鸡的引进、饲养,父母代种鸡的生产、销售,商品肉鸡的生产、销售,饲料的生产和销售,种猪和商品猪的饲养和销售。" }, "23": { "day_transaction.id": 23, "day_transaction.ts": "2018-04-18 22:06:21", "day_transaction.today_open": 5.32000000000000028421709430404007434844970703125, "day_transaction.last_close": 5.32000000000000028421709430404007434844970703125, "day_transaction.rise_stop": 5.8499999999999996447286321199499070644378662109375, "day_transaction.fall_stop": 4.79000000000000003552713678800500929355621337890625, "day_transaction.high": 5.32000000000000028421709430404007434844970703125, "day_transaction.low": 5.20999999999999996447286321199499070644378662109375, "day_transaction.turnover_rate": "0.53%", "day_transaction.amplitude": "2.07%", "day_transaction.float_shares": "4.69亿", "day_transaction.high_52_weeks": 7.839999999999999857891452847979962825775146484375, "day_transaction.low_52_weeks": 4.86000000000000031974423109204508364200592041015625, "day_transaction.eps": 0.070000000000000006661338147750939242541790008544921875, "day_transaction.net_assets": 1.8400000000000000799360577730112709105014801025390625, "day_transaction.market_capital": "34.13亿", "day_transaction.volume": "250.06万", "day_transaction.amount": "1310.67万", "day_transaction.pe_ttm": 76, "day_transaction.pe_lyr": 76, "day_transaction.pb": 2.839999999999999857891452847979962825775146484375, "day_transaction.float_market_capital": "24.51亿", "stock.id": 23, "stock.ts": "2018-04-22 05:16:19", "stock.stock_number": "SH600975", "stock.stock": "新五丰", "stock.description": "湖南新五丰股份有限公司成立于2001年6月26日,是经湖南省人民政府湘政函[2001]第98号文批准,由湖南省粮油食品进出口集团有限公司为主发起人,联合香港五丰行有限公司、中国农业大学、中国农业科学院饲料研究所、南光粮油食品有限公司等四家发起人以发起设立方式组建的股份有限公司。 2004年6月9日,湖南新五丰股份有限公司的股票在上海证券交易所上市交易。", "stock.company_websit": "http://www.newwf.com", "stock.company_address": "湖南省长沙市五一西路2号“第一大道”19、20楼", "stock.business": "生猪养殖及内销、出口业务、饲料生产及营销、原料贸易、肉品业务、生猪交易市场、畜禽机械研发生产。" }, "24": { "day_transaction.id": 24, "day_transaction.ts": "2018-04-18 22:06:38", "day_transaction.today_open": 6.92999999999999971578290569595992565155029296875, "day_transaction.last_close": 7.04000000000000003552713678800500929355621337890625, "day_transaction.rise_stop": 7.7400000000000002131628207280300557613372802734375, "day_transaction.fall_stop": 6.339999999999999857891452847979962825775146484375, "day_transaction.high": 7.0800000000000000710542735760100185871124267578125, "day_transaction.low": 6.87999999999999989341858963598497211933135986328125, "day_transaction.turnover_rate": "0.86%", "day_transaction.amplitude": "2.84%", "day_transaction.float_shares": "4.24亿", "day_transaction.high_52_weeks": 14.3900000000000005684341886080801486968994140625, "day_transaction.low_52_weeks": 6.6699999999999999289457264239899814128875732421875, "day_transaction.eps": 0.11000000000000000055511151231257827021181583404541015625, "day_transaction.net_assets": 4.660000000000000142108547152020037174224853515625, "day_transaction.market_capital": "37.35亿", "day_transaction.volume": "365.88万", "day_transaction.amount": "2554.86万", "day_transaction.pe_ttm": 60.96000000000000085265128291212022304534912109375, "day_transaction.pe_lyr": 60.96000000000000085265128291212022304534912109375, "day_transaction.pb": 1.5, "day_transaction.float_market_capital": "29.62亿", "stock.id": 24, "stock.ts": "2018-04-22 05:16:29", "stock.stock_number": "SZ002321", "stock.stock": "华英农业", "stock.description": "河南华英农业发展股份有限公司是2002年1月21日经河南省人民政府豫股批字[2002]01号文批准,由河南省潢川华英禽业总公司联合河南省农业综合开发公司、辽宁省粮油食品边贸公司、潢川县康源生物工程有限责任公司、杭州元亨饲料兽药有限公司于2002年1月30日共同发起设立的股份有限公司。", "stock.company_websit": "http://www.hua-ying.com", "stock.company_address": "河南省潢川县产业集聚区工业大道1号", "stock.business": "种禽养殖孵化、禽苗销售、商品禽养殖、屠宰加工及其制品的生产与销售、饲料加工。" }, "25": { "day_transaction.id": 25, "day_transaction.ts": "2018-04-18 22:06:49", "day_transaction.today_open": 10.050000000000000710542735760100185871124267578125, "day_transaction.last_close": 10, "day_transaction.rise_stop": 11, "day_transaction.fall_stop": 9, "day_transaction.high": 10.3599999999999994315658113919198513031005859375, "day_transaction.low": 9.8300000000000000710542735760100185871124267578125, "day_transaction.turnover_rate": "5.72%", "day_transaction.amplitude": "5.30%", "day_transaction.float_shares": "10.60亿", "day_transaction.high_52_weeks": 11.9700000000000006394884621840901672840118408203125, "day_transaction.low_52_weeks": 5.79000000000000003552713678800500929355621337890625, "day_transaction.eps": 0.13000000000000000444089209850062616169452667236328125, "day_transaction.net_assets": 3.109999999999999875655021241982467472553253173828125, "day_transaction.market_capital": "116.30亿", "day_transaction.volume": "6059.77万", "day_transaction.amount": "6.15亿", "day_transaction.pe_ttm": 76.2699999999999960209606797434389591217041015625, "day_transaction.pe_lyr": 76.2699999999999960209606797434389591217041015625, "day_transaction.pb": 3.25, "day_transaction.float_market_capital": "107.02亿", "stock.id": 25, "stock.ts": "2018-04-22 05:16:43", "stock.stock_number": "SZ000735", "stock.stock": "罗牛山", "stock.description": "公司系由海口市农工贸企业总公司作为主发起人,与海南兴华农业财务公司、海南省桂林洋农场、海口天星实业公司共同发起,以定向募集方式设立的股份有限公司。 2013年7月,公司完成工商登记,公司名称由\"海口农工贸(罗牛山)股份有限公司\"变更为\"罗牛山股份有限公司\";英文名称由\"Haikou Agriculture&Industry&Trade(LUONIUSHAN)Co.,Ltd.\"变更为\"Luoniushan Co.,Ltd.\"。", "stock.company_websit": "http://www.luoniushan.com", "stock.company_address": "海南省海口市美兰区国兴大道5号海南大厦农信楼10楼", "stock.business": "畜牧产业为主的牲猪养殖和屠宰加工等相关业务,仓储服务。" }, "26": { "day_transaction.id": 26, "day_transaction.ts": "2018-04-18 22:07:09", "day_transaction.today_open": 4.9900000000000002131628207280300557613372802734375, "day_transaction.last_close": 4.980000000000000426325641456060111522674560546875, "day_transaction.rise_stop": 5.480000000000000426325641456060111522674560546875, "day_transaction.fall_stop": 4.480000000000000426325641456060111522674560546875, "day_transaction.high": 5, "day_transaction.low": 4.94000000000000039079850466805510222911834716796875, "day_transaction.turnover_rate": "0.12%", "day_transaction.amplitude": "1.20%", "day_transaction.float_shares": "4.36亿", "day_transaction.high_52_weeks": 8.9000000000000003552713678800500929355621337890625, "day_transaction.low_52_weeks": 4.30999999999999960920149533194489777088165283203125, "day_transaction.eps": -0.0200000000000000004163336342344337026588618755340576171875, "day_transaction.net_assets": 1.3300000000000000710542735760100185871124267578125, "day_transaction.market_capital": "24.80亿", "day_transaction.volume": "50.70万", "day_transaction.amount": "251.36万", "day_transaction.pe_ttm": "-", "day_transaction.pe_lyr": "-", "day_transaction.pb": 3.75, "day_transaction.float_market_capital": "21.66亿", "stock.id": 26, "stock.ts": "2018-04-22 05:17:07", "stock.stock_number": "SZ000721", "stock.stock": "西安饮食", "stock.description": "公司前身系创建于1956年的国有商业企业。经西安市人民政府批准,在原西安市饮食公司的基础上于1992年12月8日组建西安饮食集团公司。1993年11月11日经西安市体改委市体改字(1993)98号文和市体改字(1993)103号文批准,对西安饮食集团公司进行整体改组,采用定向募集方式设立股份有限公司。1997年4月9日,经中国证监会证监发字(1997)112号文和证监发字(1997)113号文批准,公开发行人民币普通股(A股)4000万股,并于1997年4月30日在深交所上市。", "stock.company_websit": "http://www.chizhuanxian.com", "stock.company_address": "陕西省西安市碑林区南二环西段27号西安旅游大厦6层", "stock.business": "餐饮、宾馆、娱乐股份、旅游服务、基建装修、制冷设备、烹饪技术培训、技术咨询、技术服务、劳务技术输出、烟酒副食。" }, "27": { "day_transaction.id": 27, "day_transaction.ts": "2018-04-18 22:07:28", "day_transaction.today_open": 15.07000000000000028421709430404007434844970703125, "day_transaction.last_close": 15.0600000000000004973799150320701301097869873046875, "day_transaction.rise_stop": 16.57000000000000028421709430404007434844970703125, "day_transaction.fall_stop": 13.550000000000000710542735760100185871124267578125, "day_transaction.high": 15.0999999999999996447286321199499070644378662109375, "day_transaction.low": 14.9700000000000006394884621840901672840118408203125, "day_transaction.turnover_rate": "0.03%", "day_transaction.amplitude": "0.86%", "day_transaction.float_shares": "3.06亿", "day_transaction.high_52_weeks": 22.190000000000001278976924368180334568023681640625, "day_transaction.low_52_weeks": 14.8100000000000004973799150320701301097869873046875, "day_transaction.eps": 0.440000000000000002220446049250313080847263336181640625, "day_transaction.net_assets": 4.88999999999999968025576890795491635799407958984375, "day_transaction.market_capital": "46.58亿", "day_transaction.volume": "10.49万", "day_transaction.amount": "157.91万", "day_transaction.pe_ttm": 34.25, "day_transaction.pe_lyr": 34.25, "day_transaction.pb": 3.0800000000000000710542735760100185871124267578125, "day_transaction.float_market_capital": "46.20亿", "stock.id": 27, "stock.ts": "2018-04-22 05:17:25", "stock.stock_number": "SZ002186", "stock.stock": "全聚德", "stock.description": "公司原名为北京全聚德烤鸭股份有限公司,是经北京市经济体制改革委员会\"关于批准设立北京全聚德烤鸭股份有限公司的批复\"(京体改委字[1993]第200号)文件批准,于1994年6月16日由全聚德集团作为主发起人,联合上海新亚(集团)股份有限公司、中国宝安集团股份有限公司、中国华侨旅游侨汇服务总公司、北京市综合投资公司及北京华北电力实业总公司等共同发起,采取向社会法人及内部职工定向募集方式设立的股份有限公司。2005年1月26日,公司更名为中国全聚德(集团)股份有限公司。", "stock.company_websit": "http://www.quanjude.com.cn", "stock.company_address": "北京市西城区前门西河沿217号", "stock.business": "餐饮服务及食品加工销售业务,主要提供以\"全聚德\"品牌高档烤鸭系列菜品为主的餐饮服务。" }, "28": { "day_transaction.id": 28, "day_transaction.ts": "2018-04-18 22:07:45", "day_transaction.today_open": 12.949999999999999289457264239899814128875732421875, "day_transaction.last_close": 12.9000000000000003552713678800500929355621337890625, "day_transaction.rise_stop": 14.1899999999999995026200849679298698902130126953125, "day_transaction.fall_stop": 11.6099999999999994315658113919198513031005859375, "day_transaction.high": 13.1899999999999995026200849679298698902130126953125, "day_transaction.low": 12.8499999999999996447286321199499070644378662109375, "day_transaction.turnover_rate": "-", "day_transaction.amplitude": "2.64%", "day_transaction.float_shares": "2.46亿", "day_transaction.high_52_weeks": 18.10000000000000142108547152020037174224853515625, "day_transaction.low_52_weeks": 10.699999999999999289457264239899814128875732421875, "day_transaction.eps": 0.419999999999999984456877655247808434069156646728515625, "day_transaction.net_assets": 2.649999999999999911182158029987476766109466552734375, "day_transaction.market_capital": "103.59亿", "day_transaction.volume": "-", "day_transaction.amount": "-", "day_transaction.pe_ttm": 32.719999999999998863131622783839702606201171875, "day_transaction.pe_lyr": 48.72999999999999687361196265555918216705322265625, "day_transaction.pb": 4.87999999999999989341858963598497211933135986328125, "day_transaction.float_market_capital": "31.74亿", "stock.id": 28, "stock.ts": "2018-04-22 05:17:37", "stock.stock_number": "SZ000796", "stock.stock": "凯撒旅游", "stock.description": "公司原名称为宝鸡商场(集团)股份有限公司,是经陕西省经济体制改革委员会\"陕改发(1992)69号\"、\"陕改发(1993)4号\"及\"陕股办(1993)号\"文件批准于1993年3月由原宝鸡商场作为发起人,采用定向募集方式设立的股份有限公司。 2010年9月21日公司收到宝鸡市工商行政管理局核发的变更后的<企业法人营业执照>.公司名称由\"宝鸡商场(集团)股份有限公司\"变更为\"易食集团股份有限公司\",英文名称由\"BAOJI DEPARTMENT STORE(GROUP)CO.,LTD.\"变更为\"E-FOOD GROUP CO.,LTD.\"。英文简称由\"BAOJI STORE GROUP\"变更为\"E-FOOD GROUP\"。 2015年10月8日,公司中文全称由“易食集团股份有限公司”变更为“海航凯撒旅游集团股份有限公司”,英文全称由“E-FOOD GROUP CO.,LTD.”变更为“HNA-CAISSA TRAVEL GROUP CO.,LTD.”。", "stock.company_websit": "http://www.hnacaissa.com", "stock.company_address": "北京市朝阳区东三环北路乙2号海南航空大厦A座17层", "stock.business": "从事出境游产品的批发、零售、企业会奖业务以及目的地旅游资源服务和管理,同时从事航空食品及铁路配餐。" }, "29": { "day_transaction.id": 29, "day_transaction.ts": "2018-04-18 22:08:00", "day_transaction.today_open": 3.350000000000000088817841970012523233890533447265625, "day_transaction.last_close": 3.270000000000000017763568394002504646778106689453125, "day_transaction.rise_stop": 3.430000000000000159872115546022541821002960205078125, "day_transaction.fall_stop": 3.109999999999999875655021241982467472553253173828125, "day_transaction.high": 3.430000000000000159872115546022541821002960205078125, "day_transaction.low": 3.310000000000000053290705182007513940334320068359375, "day_transaction.turnover_rate": "0.41%", "day_transaction.amplitude": "3.67%", "day_transaction.float_shares": "7.99亿", "day_transaction.high_52_weeks": 5.54999999999999982236431605997495353221893310546875, "day_transaction.low_52_weeks": 3.180000000000000159872115546022541821002960205078125, "day_transaction.eps": -0.0200000000000000004163336342344337026588618755340576171875, "day_transaction.net_assets": -0.0200000000000000004163336342344337026588618755340576171875, "day_transaction.market_capital": "27.44亿", "day_transaction.volume": "329.25万", "day_transaction.amount": "1120.59万", "day_transaction.pe_ttm": "-", "day_transaction.pe_lyr": "-", "day_transaction.pb": 8450, "day_transaction.float_market_capital": "27.41亿", "stock.id": 29, "stock.ts": "2018-04-22 05:17:51", "stock.stock_number": "SZ002306", "stock.stock": "*ST云网", "stock.description": "公司前身北京湘鄂情酒楼有限公司于1999年9月14日由孟凯先生和周长玲女士共同出资设立,成立时注册资本为200万元。2007年10月23日,有限公司以截至2007年9月30日经审计的账面净资产14,950.81万元折成14,400万股,整体变更为北京湘鄂情股份有限公司。公司于2007年10月23日办理了相应的工商变更登记手续,领取法人营业执照,注册号为:110000000871563。 2012年9月18日,公司名称由\"北京湘鄂情股份有限公司\"变更为\"北京湘鄂情集团股份有限公司\"。 2014年8月15日,公司完成了相应的工商变更登记手续。公司名称由“北京湘鄂情集团股份有限公司”更名为“中科云网科技集团股份有限公司”;英文名称由“Beijing Xiangeqing Group Co.,Ltd.”更名为“Cloud Live Technology Group Co.,Ltd.”。", "stock.company_websit": "http://www.cltg.com.cn", "stock.company_address": "北京市朝阳区鼓楼外大街23号龙德行大厦六层", "stock.business": "高端餐饮行业。" }, "30": { "day_transaction.id": 30, "day_transaction.ts": "2018-04-18 22:08:24", "day_transaction.today_open": 7.410000000000000142108547152020037174224853515625, "day_transaction.last_close": 7.5099999999999997868371792719699442386627197265625, "day_transaction.rise_stop": 8.2599999999999997868371792719699442386627197265625, "day_transaction.fall_stop": 6.7599999999999997868371792719699442386627197265625, "day_transaction.high": 7.88999999999999968025576890795491635799407958984375, "day_transaction.low": 7.3499999999999996447286321199499070644378662109375, "day_transaction.turnover_rate": "2.28%", "day_transaction.amplitude": "7.19%", "day_transaction.float_shares": "13.00亿", "day_transaction.high_52_weeks": 8.8699999999999992184029906638897955417633056640625, "day_transaction.low_52_weeks": 5.94000000000000039079850466805510222911834716796875, "day_transaction.eps": 0.0299999999999999988897769753748434595763683319091796875, "day_transaction.net_assets": 2.7599999999999997868371792719699442386627197265625, "day_transaction.market_capital": "100.88亿", "day_transaction.volume": "2960.74万", "day_transaction.amount": "2.25亿", "day_transaction.pe_ttm": 219.210000000000007958078640513122081756591796875, "day_transaction.pe_lyr": 196.909999999999996589394868351519107818603515625, "day_transaction.pb": 2.810000000000000053290705182007513940334320068359375, "day_transaction.float_market_capital": "100.88亿", "stock.id": 30, "stock.ts": "2018-04-22 05:18:08", "stock.stock_number": "SH600770", "stock.stock": "综艺股份", "stock.description": "江苏综艺股份有限公司(以下简称公司)于1996年10月22日经中国证券监督管理委员会以证监发(1996)279号文批准上市。1996年11月20日公司股票在上海证券交易所挂牌交易。2001年1月3日,中国证监会证监函(2001)1号文复函,同意公司将855万股内部职工股全部转让给公司第二大股东南通大兴服装绣品有限公司。 此次转股的相关协议的签署、公证及过户手续的办理已于2001年6月完成。原公司控股股东江苏南通绣衣时装(集团)公司于2002年6月26日经通州市经济体制改革委员会办公室通体改办(2002)22号批复同意,改制为南通综艺投资有限公司。", "stock.company_websit": "http://www.600770.com", "stock.company_address": "江苏省南通市通州区兴东镇综艺数码城", "stock.business": "新能源、太阳能电池、组件及应用产品的开发、销售、服务;集成电路设计及应用产品开发;计算机软件开发、销售、服务;计算机及外围设备研制、生产、销售、服务;电子商务信息咨询服务;计算机系统集成;新材料、新型电子元器件研制、生产、销售;科技投资、咨询、管理及服务。" }, "31": { "day_transaction.id": 31, "day_transaction.ts": "2018-04-18 22:08:40", "day_transaction.today_open": 8.0099999999999997868371792719699442386627197265625, "day_transaction.last_close": 8.019999999999999573674358543939888477325439453125, "day_transaction.rise_stop": 8.82000000000000028421709430404007434844970703125, "day_transaction.fall_stop": 7.21999999999999975131004248396493494510650634765625, "day_transaction.high": 8.0099999999999997868371792719699442386627197265625, "day_transaction.low": 7.88999999999999968025576890795491635799407958984375, "day_transaction.turnover_rate": "0.11%", "day_transaction.amplitude": "1.50%", "day_transaction.float_shares": "20.42亿", "day_transaction.high_52_weeks": 9.3599999999999994315658113919198513031005859375, "day_transaction.low_52_weeks": 5.1699999999999999289457264239899814128875732421875, "day_transaction.eps": 0.1499999999999999944488848768742172978818416595458984375, "day_transaction.net_assets": 3.899999999999999911182158029987476766109466552734375, "day_transaction.market_capital": "172.55亿", "day_transaction.volume": "234.21万", "day_transaction.amount": "1858.91万", "day_transaction.pe_ttm": 167.30000000000001136868377216160297393798828125, "day_transaction.pe_lyr": 167.30000000000001136868377216160297393798828125, "day_transaction.pb": 2.029999999999999804600747665972448885440826416015625, "day_transaction.float_market_capital": "161.95亿", "stock.id": 31, "stock.ts": "2018-04-22 05:18:27", "stock.stock_number": "SZ000690", "stock.stock": "宝新能源", "stock.description": "公司原名为\"广东宝丽华实业股份有限公司\",是1996年经广东省人民政府\"粤办函[1996]654号\"文批准,由广东宝丽华集团公司(2005年整体改制为广东宝丽华集团有限公司)作为主要发起人,联合梅县金穗实业发展有限公司、梅县东风企业集团公司、梅州市对外加工装配服务公司、梅州市广基机械土石方工程公司(后更名为广东华银集团工程有限公司)等共同发起设立的股份有限公司。", "stock.company_websit": "http://www.baolihua.com.cn", "stock.company_address": "广东省梅县华侨城香港花园香港大道宝丽华综合大楼,广东省广州市天河区珠江新城珠江东路6号广州周大福金融中心62、63层", "stock.business": "新能源电力。" }, "32": { "day_transaction.id": 32, "day_transaction.ts": "2018-04-18 22:08:56", "day_transaction.today_open": 9.1699999999999999289457264239899814128875732421875, "day_transaction.last_close": 9.1699999999999999289457264239899814128875732421875, "day_transaction.rise_stop": 10.089999999999999857891452847979962825775146484375, "day_transaction.fall_stop": 8.25, "day_transaction.high": 9.199999999999999289457264239899814128875732421875, "day_transaction.low": 9.0800000000000000710542735760100185871124267578125, "day_transaction.turnover_rate": "0.09%", "day_transaction.amplitude": "1.31%", "day_transaction.float_shares": "2.22亿", "day_transaction.high_52_weeks": 13.6300000000000007815970093361102044582366943359375, "day_transaction.low_52_weeks": 7.79999999999999982236431605997495353221893310546875, "day_transaction.eps": 0.040000000000000000832667268468867405317723751068115234375, "day_transaction.net_assets": 1.520000000000000017763568394002504646778106689453125, "day_transaction.market_capital": "20.26亿", "day_transaction.volume": "21.06万", "day_transaction.amount": "192.75万", "day_transaction.pe_ttm": 207.830000000000012505552149377763271331787109375, "day_transaction.pe_lyr": 207.830000000000012505552149377763271331787109375, "day_transaction.pb": 6, "day_transaction.float_market_capital": "20.22亿", "stock.id": 32, "stock.ts": "2018-04-22 05:18:45", "stock.stock_number": "SZ000695", "stock.stock": "滨海能源", "stock.description": "公司前身为天津灯塔涂料股份有限公司,是经天津市经济体制改革委员会以\"津体改委字(1992)44号\"文批准,由原天津油漆厂作为发起人改组设立的股份有限公司。1997年2月18日,经中国证券监督管理委员会\"证监发字(1997)40号\"文审核通过,深圳证券交易所\"深证发(1997)第52号\"文审核批准,本公司内部职工股在深圳证券交易所挂牌交易,注册资本222,147,539.00元。 2004年1月16日,公司名称变更为:天津滨海能源发展股份有限公司。", "stock.company_websit": "http://www.binhaienergy.com", "stock.company_address": "天津开发区第十一大街27号", "stock.business": "生产销售热力、电力产品。" }, "33": { "day_transaction.id": 33, "day_transaction.ts": "2018-04-18 22:09:13", "day_transaction.today_open": 14.3800000000000007815970093361102044582366943359375, "day_transaction.last_close": 14.42999999999999971578290569595992565155029296875, "day_transaction.rise_stop": 15.8699999999999992184029906638897955417633056640625, "day_transaction.fall_stop": 12.9900000000000002131628207280300557613372802734375, "day_transaction.high": 14.4000000000000003552713678800500929355621337890625, "day_transaction.low": 14.2599999999999997868371792719699442386627197265625, "day_transaction.turnover_rate": "0.20%", "day_transaction.amplitude": "0.97%", "day_transaction.float_shares": "2.63亿", "day_transaction.high_52_weeks": 23.6700000000000017053025658242404460906982421875, "day_transaction.low_52_weeks": 13.5, "day_transaction.eps": 0.450000000000000011102230246251565404236316680908203125, "day_transaction.net_assets": 3.319999999999999840127884453977458178997039794921875, "day_transaction.market_capital": "52.08亿", "day_transaction.volume": "51.86万", "day_transaction.amount": "744.25万", "day_transaction.pe_ttm": 24.019999999999999573674358543939888477325439453125, "day_transaction.pe_lyr": 24.019999999999999573674358543939888477325439453125, "day_transaction.pb": 4.32000000000000028421709430404007434844970703125, "day_transaction.float_market_capital": "37.83亿", "stock.id": 33, "stock.ts": "2018-04-22 05:19:07", "stock.stock_number": "SZ300335", "stock.stock": "迪森股份", "stock.description": "公司系由广州迪森热能技术有限公司整体变更设立的股份公司。2000年12月12日,广州迪森热能技术有限公司召开股东会,通过了《广州迪森热能技术有限公司股东会关于整体变更设立广州迪森热能技术股份有限公司若干具体事宜的决议》。根据广州羊城会计师事务所(2000)羊查字第7272号审计报告确认的公司截至2000年11月30日全部净资产7,768万元折股,将有限公司整体变更为股份公司。2000年12月29日,公司在广州市工商行政管理局注册成立,注册资本7,768万元,注册号为4401012000300。 2000年12月26日,广州市经济体制改革委员会下发了《关于同意设立广州迪森热能技术股份有限公司的批复》(穗改股字[2000]26号),同意迪森有限变更为股份有限公司。2001年1月9日,广东省财政厅出具粤财企函[2001]2号,同意迪森有限变更为迪森股份。", "stock.company_websit": "http://www.devotiongroup.com", "stock.company_address": "广东省广州市经济技术开发区东区东众路42号", "stock.business": "利用生物质燃料等新型清洁能源,为客户提供热能服务。" }, "34": { "day_transaction.id": 34, "day_transaction.ts": "2018-04-18 22:09:29", "day_transaction.today_open": 5.0099999999999997868371792719699442386627197265625, "day_transaction.last_close": 4.78000000000000024868995751603506505489349365234375, "day_transaction.rise_stop": 5.2599999999999997868371792719699442386627197265625, "day_transaction.fall_stop": 4.29999999999999982236431605997495353221893310546875, "day_transaction.high": 5.04999999999999982236431605997495353221893310546875, "day_transaction.low": 4.839999999999999857891452847979962825775146484375, "day_transaction.turnover_rate": "0.92%", "day_transaction.amplitude": "4.39%", "day_transaction.float_shares": "7.18亿", "day_transaction.high_52_weeks": 6.5, "day_transaction.low_52_weeks": 4.45000000000000017763568394002504646778106689453125, "day_transaction.eps": 0.2200000000000000011102230246251565404236316680908203125, "day_transaction.net_assets": 3.62000000000000010658141036401502788066864013671875, "day_transaction.market_capital": "46.16亿", "day_transaction.volume": "657.68万", "day_transaction.amount": "3267.76万", "day_transaction.pe_ttm": 18.4200000000000017053025658242404460906982421875, "day_transaction.pe_lyr": 21.620000000000000994759830064140260219573974609375, "day_transaction.pb": 1.350000000000000088817841970012523233890533447265625, "day_transaction.float_market_capital": "34.96亿", "stock.id": 34, "stock.ts": "2018-04-22 05:19:25", "stock.stock_number": "SH600979", "stock.stock": "广安爱众", "stock.description": "四川广安爱众股份有限公司前身四川渠江电力有限责任公司,系经广安县国有资产管理局1998年10月7日广国资(1998)第26号文<关于四川渠江电力有限责任公司股权设置方案的批复>之批准,于1999年3月23日设立的有限责任公司。 2002年11月6日,四川渠江电力有限责任公司整体变更为股份有限公司,公司更名为四川广安爱众股份有限公司。 2004年9月6日,四川广安爱众股份有限公司于2004年8月20日在上海证券交易所向沪市、深市二级市场投资者定价配售的方式成功发行了6,500万人民币普通股正式上市交易。", "stock.company_websit": "http://WWW.SC-AAA.COM", "stock.company_address": "四川省广安市广安区渠江北路86号", "stock.business": "水务、电力、燃气、水电气仪表检验安装和调试四大业务板块。" }, "35": { "day_transaction.id": 35, "day_transaction.ts": "2018-04-18 22:09:46", "day_transaction.today_open": 4.28000000000000024868995751603506505489349365234375, "day_transaction.last_close": 4.29999999999999982236431605997495353221893310546875, "day_transaction.rise_stop": 4.730000000000000426325641456060111522674560546875, "day_transaction.fall_stop": 3.87000000000000010658141036401502788066864013671875, "day_transaction.high": 4.29000000000000003552713678800500929355621337890625, "day_transaction.low": 4.2400000000000002131628207280300557613372802734375, "day_transaction.turnover_rate": "0.22%", "day_transaction.amplitude": "1.16%", "day_transaction.float_shares": "8.63亿", "day_transaction.high_52_weeks": 5.9199999999999999289457264239899814128875732421875, "day_transaction.low_52_weeks": 3.95000000000000017763568394002504646778106689453125, "day_transaction.eps": -0.450000000000000011102230246251565404236316680908203125, "day_transaction.net_assets": 0.770000000000000017763568394002504646778106689453125, "day_transaction.market_capital": "54.81亿", "day_transaction.volume": "186.15万", "day_transaction.amount": "792.12万", "day_transaction.pe_ttm": "-", "day_transaction.pe_lyr": "-", "day_transaction.pb": 5.54999999999999982236431605997495353221893310546875, "day_transaction.float_market_capital": "36.70亿", "stock.id": 35, "stock.ts": "2018-04-22 05:19:40", "stock.stock_number": "SZ000720", "stock.stock": "新能泰山", "stock.description": "公司前身是山东鲁能泰山电缆股份有限公司,系根据山东省泰安市经济体制改革委员会\"泰经改发(1993)第015号\"文批准,由山东泰山国际电缆电器集团有限责任公司和中国成套设备进出口(集团)总公司共同发起采取定向募集方式设立。公司于1994年3月在泰安市工商行政管理局注册成立。1996年11月经公司股东大会决议通过,并经山东省人民政府规范确认,公司更名为山东电缆电器股份有限公司。1999年10月5日经公司临时股东大会决议通过,公司更名为山东鲁能泰山电缆股份有限公司。", "stock.company_websit": "http://www.sz000720.com", "stock.company_address": "山东省泰安市长城西路6号国贸大厦11-14", "stock.business": "发电、电线电缆制造、煤炭开采和热力供应。房地产开发经营业务。" }, "36": { "day_transaction.id": 36, "day_transaction.ts": "2018-04-18 22:09:59", "day_transaction.today_open": 6.55999999999999960920149533194489777088165283203125, "day_transaction.last_close": 6.55999999999999960920149533194489777088165283203125, "day_transaction.rise_stop": 7.21999999999999975131004248396493494510650634765625, "day_transaction.fall_stop": 5.9000000000000003552713678800500929355621337890625, "day_transaction.high": 6.660000000000000142108547152020037174224853515625, "day_transaction.low": 6.519999999999999573674358543939888477325439453125, "day_transaction.turnover_rate": "0.25%", "day_transaction.amplitude": "2.13%", "day_transaction.float_shares": "10.90亿", "day_transaction.high_52_weeks": 14.67999999999999971578290569595992565155029296875, "day_transaction.low_52_weeks": 5.9000000000000003552713678800500929355621337890625, "day_transaction.eps": 0.11000000000000000055511151231257827021181583404541015625, "day_transaction.net_assets": 6.07000000000000028421709430404007434844970703125, "day_transaction.market_capital": "118.25亿", "day_transaction.volume": "277.50万", "day_transaction.amount": "1830.80万", "day_transaction.pe_ttm": 82.5400000000000062527760746888816356658935546875, "day_transaction.pe_lyr": 70.219999999999998863131622783839702606201171875, "day_transaction.pb": 1.0900000000000000799360577730112709105014801025390625, "day_transaction.float_market_capital": "71.94亿", "stock.id": 36, "stock.ts": "2018-04-22 05:19:55", "stock.stock_number": "SZ000600", "stock.stock": "建投能源", "stock.description": "公司(原名为石家庄国际大厦<集团>股份有限公司)是经河北省经济体制改革委员会以冀体改委股字[1993]第59号文批准,由原石家庄国际酒店公司(现石家庄国大集团有限责任公司)等联合发起成立的定向募集股份有限公司。 2004年6月,公司更名为河北建投能源投资股份有限公司。", "stock.company_websit": "http://www.jei.com.cn", "stock.company_address": "河北省石家庄市裕华西路9号裕园广场A座17层", "stock.business": "投资建设、经营管理以电力生产为主的能源项目。" }, "37": { "day_transaction.id": 37, "day_transaction.ts": "2018-04-18 22:10:08", "day_transaction.today_open": 3.979999999999999982236431605997495353221893310546875, "day_transaction.last_close": 3.9900000000000002131628207280300557613372802734375, "day_transaction.rise_stop": 4.38999999999999968025576890795491635799407958984375, "day_transaction.fall_stop": 3.589999999999999857891452847979962825775146484375, "day_transaction.high": 4.019999999999999573674358543939888477325439453125, "day_transaction.low": 3.95000000000000017763568394002504646778106689453125, "day_transaction.turnover_rate": "0.10%", "day_transaction.amplitude": "1.75%", "day_transaction.float_shares": "5.33亿", "day_transaction.high_52_weeks": 7.9000000000000003552713678800500929355621337890625, "day_transaction.low_52_weeks": 3.479999999999999982236431605997495353221893310546875, "day_transaction.eps": -0.2200000000000000011102230246251565404236316680908203125, "day_transaction.net_assets": 2.390000000000000124344978758017532527446746826171875, "day_transaction.market_capital": "21.21亿", "day_transaction.volume": "51.41万", "day_transaction.amount": "204.82万", "day_transaction.pe_ttm": "-", "day_transaction.pe_lyr": 40.31000000000000227373675443232059478759765625, "day_transaction.pb": 1.6599999999999999200639422269887290894985198974609375, "day_transaction.float_market_capital": "21.20亿", "stock.id": 37, "stock.ts": "2018-04-22 05:20:09", "stock.stock_number": "SZ000692", "stock.stock": "惠天热电", "stock.description": "公司的前身为原沈阳热力股份有限公司,发起人为沈阳市热力供暖公司,成立于1980年5月22日,国家大型二级企业。1993年12月28日,沈阳市热力供暖公司整体改组,以定向募集方式设立了沈阳热力股份有限公司。1996年10月18日,根据公司临时股东大会决议、并经有关部门批准,沈阳热力股份有限公司申请由定向募集转为社会公众募集的上市公司,并对股本进行调整。1997年1月8日,沈阳热力股份有限公司更名为沈阳惠天热电股份有限公司。", "stock.company_websit": "http://www.htrd.cn", "stock.company_address": "辽宁省沈阳市沈河区热闹路47号", "stock.business": "城市供热、供气。" }, "38": { "day_transaction.id": 38, "day_transaction.ts": "2018-04-18 22:10:20", "day_transaction.today_open": 33.78999999999999914734871708787977695465087890625, "day_transaction.last_close": 33.60000000000000142108547152020037174224853515625, "day_transaction.rise_stop": 36.96000000000000085265128291212022304534912109375, "day_transaction.fall_stop": 30.239999999999998436805981327779591083526611328125, "day_transaction.high": 33.8900000000000005684341886080801486968994140625, "day_transaction.low": 33.25999999999999801048033987171947956085205078125, "day_transaction.turnover_rate": "0.09%", "day_transaction.amplitude": "1.88%", "day_transaction.float_shares": "1.60亿", "day_transaction.high_52_weeks": 53.7000000000000028421709430404007434844970703125, "day_transaction.low_52_weeks": 28.699999999999999289457264239899814128875732421875, "day_transaction.eps": 1.4199999999999999289457264239899814128875732421875, "day_transaction.net_assets": 7.089999999999999857891452847979962825775146484375, "day_transaction.market_capital": "54.22亿", "day_transaction.volume": "14.39万", "day_transaction.amount": "486.09万", "day_transaction.pe_ttm": 23.949999999999999289457264239899814128875732421875, "day_transaction.pe_lyr": 23.949999999999999289457264239899814128875732421875, "day_transaction.pb": 4.78000000000000024868995751603506505489349365234375, "day_transaction.float_market_capital": "54.22亿", "stock.id": 38, "stock.ts": "2018-04-22 05:20:31", "stock.stock_number": "SH600452", "stock.stock": "涪陵电力", "stock.description": "公司前身为重庆涪陵电力铝业股份有限公司,系经重庆市人民政府渝府[1999]214号文件批准,由重庆川东电力集团有限责任公司以其经营性净资产(主要是电网资产及相关负债)折价入股、其他发起人以现金出资,共同发起设立的股份有限公司。2001年11月22日,经重庆市工商行政管理局变更登记,公司更名为重庆涪陵电力实业股份有限公司。2004年2月17日,经中国证监会证监发行字[2004]9号核准,公司向社会公开发行人民币普通股5,200万元,并于2004年3月3日在上海证券交易所挂牌上市交易。", "stock.company_websit": "http://www.flepc.com.cn", "stock.company_address": "重庆市涪陵区望州路20号", "stock.business": "电力供应与销售。" }, "39": { "day_transaction.id": 39, "day_transaction.ts": "2018-04-18 22:10:39", "day_transaction.today_open": 14.1099999999999994315658113919198513031005859375, "day_transaction.last_close": 14.1400000000000005684341886080801486968994140625, "day_transaction.rise_stop": 15.550000000000000710542735760100185871124267578125, "day_transaction.fall_stop": 12.730000000000000426325641456060111522674560546875, "day_transaction.high": 14.2200000000000006394884621840901672840118408203125, "day_transaction.low": 14.0800000000000000710542735760100185871124267578125, "day_transaction.turnover_rate": "0.11%", "day_transaction.amplitude": "0.99%", "day_transaction.float_shares": "3.05亿", "day_transaction.high_52_weeks": 17, "day_transaction.low_52_weeks": 13.42999999999999971578290569595992565155029296875, "day_transaction.eps": 1.0500000000000000444089209850062616169452667236328125, "day_transaction.net_assets": 7.71999999999999975131004248396493494510650634765625, "day_transaction.market_capital": "43.09亿", "day_transaction.volume": "33.96万", "day_transaction.amount": "479.75万", "day_transaction.pe_ttm": 13.449999999999999289457264239899814128875732421875, "day_transaction.pe_lyr": 13.449999999999999289457264239899814128875732421875, "day_transaction.pb": 1.8300000000000000710542735760100185871124267578125, "day_transaction.float_market_capital": "43.09亿", "stock.id": 39, "stock.ts": "2018-04-22 05:20:47", "stock.stock_number": "SZ002039", "stock.stock": "黔源电力", "stock.description": "公司1993年6月经贵州省体改委黔体改股字(1993)92号文批准,由贵州省电力投资公司、国能中型水电实业开发公司、贵州新能实业发展公司、贵州省普定县资源开发公司联合发起,以定向募集方式设立的股份有限公司。 2005年1月24日,经中国证券监督管理委员会证监发行字[2005]4号文核准,公司向社会公开发行人民币普通股(A股)5,000万股,并于2005年3月3日在深圳证券交易所挂牌交易。", "stock.company_websit": "http://www.gzqydl.cn", "stock.company_address": "贵州省贵阳市南明区都司高架桥路46号", "stock.business": "开发、经营水、火电站及其电力工程;从事为电力行业服务的各种机电设备及原材料经营;水工机械安装,维修。" }, "40": { "day_transaction.id": 40, "day_transaction.ts": "2018-04-18 22:10:52", "day_transaction.today_open": 9.9700000000000006394884621840901672840118408203125, "day_transaction.last_close": 10, "day_transaction.rise_stop": 11, "day_transaction.fall_stop": 9, "day_transaction.high": 10.019999999999999573674358543939888477325439453125, "day_transaction.low": 9.9399999999999995026200849679298698902130126953125, "day_transaction.turnover_rate": "0.09%", "day_transaction.amplitude": "0.80%", "day_transaction.float_shares": "2.64亿", "day_transaction.high_52_weeks": 16.129999999999999005240169935859739780426025390625, "day_transaction.low_52_weeks": 9.519999999999999573674358543939888477325439453125, "day_transaction.eps": 0.270000000000000017763568394002504646778106689453125, "day_transaction.net_assets": 12.4700000000000006394884621840901672840118408203125, "day_transaction.market_capital": "26.38亿", "day_transaction.volume": "22.84万", "day_transaction.amount": "227.94万", "day_transaction.pe_ttm": 30.510000000000001563194018672220408916473388671875, "day_transaction.pe_lyr": 26.32000000000000028421709430404007434844970703125, "day_transaction.pb": 0.8000000000000000444089209850062616169452667236328125, "day_transaction.float_market_capital": "26.38亿", "stock.id": 40, "stock.ts": "2018-04-22 05:21:01", "stock.stock_number": "SH600969", "stock.stock": "郴电国际", "stock.description": "湖南郴电国际发展股份有限公司是经湖南省人民政府湘政函[2000]221号文批准,于2000年12月26日在湖南省工商行政管理局注册成立的股份有限公司。 2004年4月8日,湖南郴电国际发展股份有限公司于2004年3月26日公开发行人民币普通股(A股)股票7,000万股在上海证券交易所挂牌上市。", "stock.company_websit": "http://www.chinacdi.com", "stock.company_address": "湖南省郴州市青年大道民生路口万国大厦", "stock.business": "电力供应,供水业务以及工业气体、余热发电、水力发电投资业务等。" }, "41": { "day_transaction.id": 41, "day_transaction.ts": "2018-04-18 22:11:05", "day_transaction.today_open": 3.189999999999999946709294817992486059665679931640625, "day_transaction.last_close": 3.20999999999999996447286321199499070644378662109375, "day_transaction.rise_stop": 3.529999999999999804600747665972448885440826416015625, "day_transaction.fall_stop": 2.890000000000000124344978758017532527446746826171875, "day_transaction.high": 3.2400000000000002131628207280300557613372802734375, "day_transaction.low": 3.1699999999999999289457264239899814128875732421875, "day_transaction.turnover_rate": "0.10%", "day_transaction.amplitude": "2.18%", "day_transaction.float_shares": "8.28亿", "day_transaction.high_52_weeks": 5.7599999999999997868371792719699442386627197265625, "day_transaction.low_52_weeks": 3, "day_transaction.eps": -0.65000000000000002220446049250313080847263336181640625, "day_transaction.net_assets": 1.6799999999999999378275106209912337362766265869140625, "day_transaction.market_capital": "57.35亿", "day_transaction.volume": "85.03万", "day_transaction.amount": "273.76万", "day_transaction.pe_ttm": "-", "day_transaction.pe_lyr": "-", "day_transaction.pb": 1.9099999999999999200639422269887290894985198974609375, "day_transaction.float_market_capital": "26.65亿", "stock.id": 41, "stock.ts": "2018-04-22 05:21:23", "stock.stock_number": "SH600744", "stock.stock": "华银电力", "stock.description": "湖南华银电力股份有限公司是于1993年1月16日经湖南省体改委湘体改字(1993)10号文件批准由湖南省电力公司、工行湖南省信托投资公司、湖南华天实业集团公司、中国湖南国际经济技术合作煤炭公司、建行湖南省信托投资公司、湖南省华厦房地产开发公司等6家法人共同发起,于1993年3月22日正式成立的定向募集股份有限公司。经上海证券交易所上证上(1996)70号文审核同意,于1996年9月5日在上交所上市交易。 2007年7月公司名称由湖南华银电力股份有限公司变更为:大唐华银电力股份有限公司", "stock.company_websit": "http://www.hypower.com.cn", "stock.company_address": "湖南省长沙市芙蓉中路三段255号五华酒店8-12楼", "stock.business": "电力生产。" }, "42": { "day_transaction.id": 42, "day_transaction.ts": "2018-04-18 22:11:23", "day_transaction.today_open": 4.17999999999999971578290569595992565155029296875, "day_transaction.last_close": 4.19000000000000039079850466805510222911834716796875, "day_transaction.rise_stop": 4.61000000000000031974423109204508364200592041015625, "day_transaction.fall_stop": 3.770000000000000017763568394002504646778106689453125, "day_transaction.high": 4.20999999999999996447286321199499070644378662109375, "day_transaction.low": 4.1699999999999999289457264239899814128875732421875, "day_transaction.turnover_rate": "0.16%", "day_transaction.amplitude": "0.95%", "day_transaction.float_shares": "18.98亿", "day_transaction.high_52_weeks": 5.38999999999999968025576890795491635799407958984375, "day_transaction.low_52_weeks": 3.87000000000000010658141036401502788066864013671875, "day_transaction.eps": 0.059999999999999997779553950749686919152736663818359375, "day_transaction.net_assets": 1.20999999999999996447286321199499070644378662109375, "day_transaction.market_capital": "79.72亿", "day_transaction.volume": "296.07万", "day_transaction.amount": "1240.77万", "day_transaction.pe_ttm": 68.5100000000000051159076974727213382720947265625, "day_transaction.pe_lyr": 68.5100000000000051159076974727213382720947265625, "day_transaction.pb": 3.45999999999999996447286321199499070644378662109375, "day_transaction.float_market_capital": "79.72亿", "stock.id": 42, "stock.ts": "2018-04-22 05:21:54", "stock.stock_number": "SH600868", "stock.stock": "梅雁吉祥", "stock.description": "公司组建于1990年,是一个多元化综合的企业集团公司。1992年经广东省企业股份制试点联审小组、广东省经济体制改革委员会粤股审(1992)67号文批准,同意广东梅雁企业(集团)公司改组为广东梅雁企业(集团)股份有限公司,为法人和内部职工混合持股的公司,1994年6月9日经国家证监委证监发审字[1994]23号文批准,同意广东梅雁企业(集团)股份有限公司向社会公开发行普通股,并于1994年9月12日在上海证券交易所上市交易。 2006年9月11日经广东省工商行政管理局核准中文全称由\"广东梅雁企业(集团)股份有限公司\"变更为\"广东梅雁水电股份有限公司\"。 2012年11月9日经梅州市工商行政管理局核准公司名称及住所的变更,公司名称由\"广东梅雁水电股份有限公司\"变更为\"广东梅雁吉祥水电股份有限公司\";英文名称由\"Guangdong Meiyan Hydropower Co.,Ltd.\"变更为\"Guangdong Meiyan Jixiang Hydropower Co.,Ltd.\"。", "stock.company_websit": "http://www.chinameiyan.com", "stock.company_address": "广东省梅州市梅县区新县城沿江南路1号", "stock.business": "电力生产、生产制造加工业。" }, "43": { "day_transaction.id": 43, "day_transaction.ts": "2018-04-18 22:11:40", "day_transaction.today_open": 0.3489999999999999769073610877967439591884613037109375, "day_transaction.last_close": 0.346999999999999975131004248396493494510650634765625, "day_transaction.rise_stop": 0.38200000000000000621724893790087662637233734130859375, "day_transaction.fall_stop": 0.311999999999999999555910790149937383830547332763671875, "day_transaction.high": 0.35799999999999998490096686509787105023860931396484375, "day_transaction.low": 0.3449999999999999733546474089962430298328399658203125, "day_transaction.turnover_rate": "0.03%", "day_transaction.amplitude": "3.75%", "day_transaction.float_shares": "4.32亿", "day_transaction.high_52_weeks": 0.5020000000000000017763568394002504646778106689453125, "day_transaction.low_52_weeks": 0.325000000000000011102230246251565404236316680908203125, "day_transaction.eps": -0.0299999999999999988897769753748434595763683319091796875, "day_transaction.net_assets": 0.2399999999999999911182158029987476766109466552734375, "day_transaction.market_capital": "6.94亿", "day_transaction.volume": "14.82万", "day_transaction.amount": "5.26万", "day_transaction.pe_ttm": "-", "day_transaction.pe_lyr": 29.339999999999999857891452847979962825775146484375, "day_transaction.pb": 1.4499999999999999555910790149937383830547332763671875, "day_transaction.float_market_capital": "1.52亿", "stock.id": 43, "stock.ts": "2018-04-22 05:22:14", "stock.stock_number": "SH900937", "stock.stock": "华电B股", "stock.description": "公司1992年10月20日,由黑龙江省电力开发公司、黑龙江省电力公司、中国人民建设银行黑龙江省信托投资公司和黑龙江省华能发电公司等四家单位共同发起,在老企业改组的基础上,以定向募集方式设立的股份有限公司,是黑龙江省和电力工业部的股份制试点企业。", "stock.company_websit": "http://www.hdenergy.com", "stock.company_address": "黑龙江省哈尔滨市南岗区大成街209号", "stock.business": "建设、经营、维修电厂;生产销售电力、热力,电力行业的技术服务、技术咨询;电力仪器、仪表及零部件的生产销售;煤炭销售。" }, "44": { "day_transaction.id": 44, "day_transaction.ts": "2018-04-18 22:11:57", "day_transaction.today_open": 6.980000000000000426325641456060111522674560546875, "day_transaction.last_close": 6.9000000000000003552713678800500929355621337890625, "day_transaction.rise_stop": 7.589999999999999857891452847979962825775146484375, "day_transaction.fall_stop": 6.20999999999999996447286321199499070644378662109375, "day_transaction.high": 6.980000000000000426325641456060111522674560546875, "day_transaction.low": 6.9000000000000003552713678800500929355621337890625, "day_transaction.turnover_rate": "0.22%", "day_transaction.amplitude": "1.16%", "day_transaction.float_shares": "3.73亿", "day_transaction.high_52_weeks": 11.03999999999999914734871708787977695465087890625, "day_transaction.low_52_weeks": 6.46999999999999975131004248396493494510650634765625, "day_transaction.eps": 0.059999999999999997779553950749686919152736663818359375, "day_transaction.net_assets": 4.87999999999999989341858963598497211933135986328125, "day_transaction.market_capital": "31.83亿", "day_transaction.volume": "82.61万", "day_transaction.amount": "573.52万", "day_transaction.pe_ttm": 140.900000000000005684341886080801486968994140625, "day_transaction.pe_lyr": 140.900000000000005684341886080801486968994140625, "day_transaction.pb": 1.4199999999999999289457264239899814128875732421875, "day_transaction.float_market_capital": "25.92亿", "stock.id": 44, "stock.ts": "2018-04-22 05:22:32", "stock.stock_number": "SZ000993", "stock.stock": "闽东电力", "stock.description": "福建闽东电力股份有限公司是经福建省人民政府闽政体股[1998]30号文批准,由福建省闽东老区水电开发总公司为主要发起人,按照厂网分开的原则进行资产重组,以其下属的17座水电站除土地使用权外的经营性净资产出资,联合闽东电力电器厂、福建省闽东水电综合服务公司、闽东电力勘察设计所和宁德地区输变电工程公司四家单位,以发起设立方式设立的股份有限公司。 经中国证监会证监发行字[2000]88号文核准,本公司已成功向社会公众公开发行人民币普通股(A股)10,000万股。", "stock.company_websit": "http://www.mdep.com.cn", "stock.company_address": "福建省宁德市蕉城区蕉城南路68号东晟泰丽园1号楼3层", "stock.business": "电力生产和电力开发。" }, "45": { "day_transaction.id": 45, "day_transaction.ts": "2018-04-18 22:12:18", "day_transaction.today_open": 7, "day_transaction.last_close": 6.9900000000000002131628207280300557613372802734375, "day_transaction.rise_stop": 7.69000000000000039079850466805510222911834716796875, "day_transaction.fall_stop": 6.29000000000000003552713678800500929355621337890625, "day_transaction.high": 7.04999999999999982236431605997495353221893310546875, "day_transaction.low": 6.96999999999999975131004248396493494510650634765625, "day_transaction.turnover_rate": "0.10%", "day_transaction.amplitude": "1.14%", "day_transaction.float_shares": "7.81亿", "day_transaction.high_52_weeks": 12.910000000000000142108547152020037174224853515625, "day_transaction.low_52_weeks": 6.69000000000000039079850466805510222911834716796875, "day_transaction.eps": 0.14000000000000001332267629550187848508358001708984375, "day_transaction.net_assets": 6.25, "day_transaction.market_capital": "54.97亿", "day_transaction.volume": "81.18万", "day_transaction.amount": "570.01万", "day_transaction.pe_ttm": 50.5799999999999982946974341757595539093017578125, "day_transaction.pe_lyr": 50.5799999999999982946974341757595539093017578125, "day_transaction.pb": 1.12999999999999989341858963598497211933135986328125, "day_transaction.float_market_capital": "54.97亿", "stock.id": 45, "stock.ts": "2018-04-22 05:22:42", "stock.stock_number": "SH600292", "stock.stock": "远达环保", "stock.description": "本公司系经重庆市体改委渝改企发[1994]51号文批准,由当时的四川省电力公司、重庆市建设投资公司等八家单位于1994年6月30日共同发起,并向南桐矿务局等单位定向募集设立的股份有限公司。2000年10月,公司公开发行的6000万元人民币普通股获准在上交所上市交易。 2013年7月17日,公司名称由\"重庆九龙电力股份有限公司\"变更为\"中电投远达环保(集团)股份有限公司\",英文名称由\"Chongqing Jiulong Electric Power Co.,Ltd.\"变更为\"CPI Yuanda Environmental—Protection(Group)Co.,Ltd.\"。 2016年5月,公司全称由“中电投远达环保(集团)股份有限公司”变更为“国家电投集团远达环保股份有限公司”。", "stock.company_websit": "http://www.zdydep.com", "stock.company_address": "重庆市两江新区黄环北路10号1栋", "stock.business": "废气治理、废水治理、固废治理以及节能减排项目工程建设、投资、运营、改造等环保相关产业。" }, "46": { "day_transaction.id": 46, "day_transaction.ts": "2018-04-18 22:12:37", "day_transaction.today_open": 5.55999999999999960920149533194489777088165283203125, "day_transaction.last_close": 5.57000000000000028421709430404007434844970703125, "day_transaction.rise_stop": 6.12999999999999989341858963598497211933135986328125, "day_transaction.fall_stop": 5.0099999999999997868371792719699442386627197265625, "day_transaction.high": 5.589999999999999857891452847979962825775146484375, "day_transaction.low": 5.519999999999999573674358543939888477325439453125, "day_transaction.turnover_rate": "0.11%", "day_transaction.amplitude": "1.26%", "day_transaction.float_shares": "5.38亿", "day_transaction.high_52_weeks": 8.96000000000000085265128291212022304534912109375, "day_transaction.low_52_weeks": 5.32000000000000028421709430404007434844970703125, "day_transaction.eps": 0.08000000000000000166533453693773481063544750213623046875, "day_transaction.net_assets": 2.37000000000000010658141036401502788066864013671875, "day_transaction.market_capital": "30.04亿", "day_transaction.volume": "59.55万", "day_transaction.amount": "331.31万", "day_transaction.pe_ttm": 70.099999999999994315658113919198513031005859375, "day_transaction.pe_lyr": 70.099999999999994315658113919198513031005859375, "day_transaction.pb": 2.359999999999999875655021241982467472553253173828125, "day_transaction.float_market_capital": "30.04亿", "stock.id": 46, "stock.ts": "2018-04-22 05:23:00", "stock.stock_number": "SH600644", "stock.stock": "乐山电力", "stock.description": "", "stock.company_websit": "http://www.lsep.com.cn", "stock.company_address": "", "stock.business": "电力设施承装、承修、承试(三级)。地方电力开发、经营,本公司电力调度,房地产开发;销售输变电设备、电工器材、交流电动机、载波通信系统设备;公司管辖范围内发供电电能计量装置的检定、校准;电力工程勘察设计;限分公司经营住宿、中餐、卡拉OK歌舞、工艺美术品销售、干洗、糖、烟、酒零售。" }, "47": { "day_transaction.id": 47, "day_transaction.ts": "2018-04-18 22:12:55", "day_transaction.today_open": 5.75, "day_transaction.last_close": 5.7400000000000002131628207280300557613372802734375, "day_transaction.rise_stop": 6.30999999999999960920149533194489777088165283203125, "day_transaction.fall_stop": 5.1699999999999999289457264239899814128875732421875, "day_transaction.high": 5.78000000000000024868995751603506505489349365234375, "day_transaction.low": 5.730000000000000426325641456060111522674560546875, "day_transaction.turnover_rate": "0.07%", "day_transaction.amplitude": "0.87%", "day_transaction.float_shares": "9.06亿", "day_transaction.high_52_weeks": 8.5999999999999996447286321199499070644378662109375, "day_transaction.low_52_weeks": 5.480000000000000426325641456060111522674560546875, "day_transaction.eps": 0.320000000000000006661338147750939242541790008544921875, "day_transaction.net_assets": 5.7400000000000002131628207280300557613372802734375, "day_transaction.market_capital": "66.32亿", "day_transaction.volume": "59.73万", "day_transaction.amount": "343.95万", "day_transaction.pe_ttm": 20.3299999999999982946974341757595539093017578125, "day_transaction.pe_lyr": 21.21000000000000085265128291212022304534912109375, "day_transaction.pb": 1, "day_transaction.float_market_capital": "52.17亿", "stock.id": 47, "stock.ts": "2018-04-22 05:23:18", "stock.stock_number": "SH600509", "stock.stock": "天富能源", "stock.description": "公司是经新疆生产建设兵团新兵函[1998]55号文的批准,由石河子电力工业公司按照相应的重组方案改制为股份有限公司。1999年3月经新疆维吾尔自治区人民政府颁布的新政函〔1999〕104号\"关于同意设立新疆天富电力股份有限公司的批复\"批文的批准,同意由新疆石河子电力工业公司、新疆生产建设兵团农七师电力工业公司、新疆石河子造纸厂、新疆石河子市水泥制品厂、新疆石河子148团场5家企业法人共同发起设立新疆天富电力股份有限公司,2000年6月原新疆天富电力股份有限公司正式更名为新疆天富热电股份有限公司。2002年1月28日根据中国证券监督管理委员会[证监发行字(2001)100]号文,向社会公开发行人民币普通股6,000万股。 2014年6月20日,公司名称由\"新疆天富热电股份有限公司\"变更为\"新疆天富能源股份有限公司\",英文名称由\"Xinjiang Tianfu Thermoelectric Co.,Ltd.\"变更为\"Xinjiang Tianfu Energy Co.,Ltd.\"。", "stock.company_websit": "http://www.tfny.com", "stock.company_address": "新疆石河子市北一路东-2号", "stock.business": "火电、水电、供电、供热。" }, "48": { "day_transaction.id": 48, "day_transaction.ts": "2018-04-18 22:13:19", "day_transaction.today_open": 5.7400000000000002131628207280300557613372802734375, "day_transaction.last_close": 5.75, "day_transaction.rise_stop": 6.3300000000000000710542735760100185871124267578125, "day_transaction.fall_stop": 5.17999999999999971578290569595992565155029296875, "day_transaction.high": 5.75, "day_transaction.low": 5.70999999999999996447286321199499070644378662109375, "day_transaction.turnover_rate": "0.02%", "day_transaction.amplitude": "0.70%", "day_transaction.float_shares": "39.64亿", "day_transaction.high_52_weeks": 7.230000000000000426325641456060111522674560546875, "day_transaction.low_52_weeks": 5.4900000000000002131628207280300557613372802734375, "day_transaction.eps": 0.190000000000000002220446049250313080847263336181640625, "day_transaction.net_assets": 5.37999999999999989341858963598497211933135986328125, "day_transaction.market_capital": "227.96亿", "day_transaction.volume": "81.86万", "day_transaction.amount": "469.38万", "day_transaction.pe_ttm": 30.4200000000000017053025658242404460906982421875, "day_transaction.pe_lyr": 30.4200000000000017053025658242404460906982421875, "day_transaction.pb": 1.0700000000000000621724893790087662637233734130859375, "day_transaction.float_market_capital": "227.96亿", "stock.id": 48, "stock.ts": "2018-04-22 05:23:31", "stock.stock_number": "SZ000027", "stock.stock": "深圳能源", "stock.description": "深圳能源投资股份有限公司经深圳市人民政府经济体制改革办公室深改复[1992]13号文批准,由深圳市能源集团有限公司作为发起人以社会募集方式筹设。 2008年4月9日,\"深圳能源投资股份有限公司\"更名为\"深圳能源集团股份有限公司\",英文全称变更为\"Shenzhen Energy Group Co.,Ltd.\",英文简称变更为\"Shenzhen Energy\"。", "stock.company_websit": "http://www.sec.com.cn", "stock.company_address": "广东省深圳市福田区深南中路2068号华能大厦5,33,35-36,38-41层", "stock.business": "燃料运输,天然气接收站,城市燃气(惠州市区域)。" }, "49": { "day_transaction.id": 49, "day_transaction.ts": "2018-04-18 22:13:50", "day_transaction.today_open": 8.1899999999999995026200849679298698902130126953125, "day_transaction.last_close": 8.0999999999999996447286321199499070644378662109375, "day_transaction.rise_stop": 8.910000000000000142108547152020037174224853515625, "day_transaction.fall_stop": 7.29000000000000003552713678800500929355621337890625, "day_transaction.high": 8.230000000000000426325641456060111522674560546875, "day_transaction.low": 8.1199999999999992184029906638897955417633056640625, "day_transaction.turnover_rate": "0.16%", "day_transaction.amplitude": "1.36%", "day_transaction.float_shares": "3.24亿", "day_transaction.high_52_weeks": 12.589999999999999857891452847979962825775146484375, "day_transaction.low_52_weeks": 7.5, "day_transaction.eps": 0.299999999999999988897769753748434595763683319091796875, "day_transaction.net_assets": 6.4199999999999999289457264239899814128875732421875, "day_transaction.market_capital": "26.55亿", "day_transaction.volume": "51.77万", "day_transaction.amount": "423.34万", "day_transaction.pe_ttm": 27.059999999999998721023075631819665431976318359375, "day_transaction.pe_lyr": 27.059999999999998721023075631819665431976318359375, "day_transaction.pb": 1.270000000000000017763568394002504646778106689453125, "day_transaction.float_market_capital": "26.55亿", "stock.id": 49, "stock.ts": "2018-04-22 05:23:56", "stock.stock_number": "SH600101", "stock.stock": "明星电力", "stock.description": "公司原企业遂宁电力公司为地方水电公司,始建于1958年。当时采取城乡群众投资、投劳,政府给予一定拔款、补助和减免税等筹资渠道,先后建成遂宁龙凤电站和小白塔电站,1979年全部竣工并形成装机容量分别为6,580千瓦和16,000千瓦的水电发电能力。1988年3月经四川省遂宁市人民政府批准进行股份制试点,由遂宁电力公司发起设立遂宁电力股份有限公司,同年5月经中国人民银行遂宁市分行批准向社会公开发行股票2,900万元。1988年4月29日经遂宁市工商行政管理局注册登记,本公司正式成立,1993年2月13日经遂宁市体改委批准,更名为现在名称。1993年12月31日,经原国家体改委[体改生(1993)269号]批准继续进行规范化的股份制企业试点。1997年6月27日经中国证监会[证监发字(1997)359号]批准,本公司社会公众股在上海证券交易所上市流通。", "stock.company_websit": "http://www.mxdl.com.cn", "stock.company_address": "四川省遂宁市开发区明月路88号", "stock.business": "电力的生产、供应,送变电工程的施工及设备安装,对自来水、天然气、酒店等项目的投资。" }, "50": { "day_transaction.id": 50, "day_transaction.ts": "2018-04-18 22:14:08", "day_transaction.today_open": 2.609999999999999875655021241982467472553253173828125, "day_transaction.last_close": 2.609999999999999875655021241982467472553253173828125, "day_transaction.rise_stop": 2.87000000000000010658141036401502788066864013671875, "day_transaction.fall_stop": 2.350000000000000088817841970012523233890533447265625, "day_transaction.high": 2.62999999999999989341858963598497211933135986328125, "day_transaction.low": 2.589999999999999857891452847979962825775146484375, "day_transaction.turnover_rate": "0.02%", "day_transaction.amplitude": "1.53%", "day_transaction.float_shares": "29.12亿", "day_transaction.high_52_weeks": 4.04999999999999982236431605997495353221893310546875, "day_transaction.low_52_weeks": 2.5099999999999997868371792719699442386627197265625, "day_transaction.eps": -0.320000000000000006661338147750939242541790008544921875, "day_transaction.net_assets": 2.54999999999999982236431605997495353221893310546875, "day_transaction.market_capital": "80.62亿", "day_transaction.volume": "66.11万", "day_transaction.amount": "172.54万", "day_transaction.pe_ttm": "-", "day_transaction.pe_lyr": "-", "day_transaction.pb": 1.0300000000000000266453525910037569701671600341796875, "day_transaction.float_market_capital": "76.30亿", "stock.id": 50, "stock.ts": "2018-04-22 05:24:13", "stock.stock_number": "SZ000767", "stock.stock": "漳泽电力", "stock.description": "本公司前身是山西省漳泽发电厂,筹建于1976年7月,1985年3月建成,由山西省电力公司和山西省地方电力公司共同投资兴建。1992年电厂改制为股份制企业,1997年6月9日,公司在深圳证券交易所上市交易。2000年1月14日,本公司用配股募集资金整体收购山西河津发电有限责任公司,山西河津发电有限责任公司遂成为本公司的分公司-山西漳泽电力股份有限责任公司河津发电厂。", "stock.company_websit": "http://www.zhangzepower.com", "stock.company_address": "山西省太原市晋阳街南一条10号", "stock.business": "火力发电及热力的生产和供应。" }, "51": { "day_transaction.id": 51, "day_transaction.ts": "2018-04-18 22:14:28", "day_transaction.today_open": 7.95999999999999996447286321199499070644378662109375, "day_transaction.last_close": 7.910000000000000142108547152020037174224853515625, "day_transaction.rise_stop": 8.699999999999999289457264239899814128875732421875, "day_transaction.fall_stop": 7.12000000000000010658141036401502788066864013671875, "day_transaction.high": 7.95999999999999996447286321199499070644378662109375, "day_transaction.low": 7.87999999999999989341858963598497211933135986328125, "day_transaction.turnover_rate": "0.20%", "day_transaction.amplitude": "1.01%", "day_transaction.float_shares": "4.79亿", "day_transaction.high_52_weeks": 12.75, "day_transaction.low_52_weeks": 7.730000000000000426325641456060111522674560546875, "day_transaction.eps": 0.330000000000000015543122344752191565930843353271484375, "day_transaction.net_assets": 3.560000000000000053290705182007513940334320068359375, "day_transaction.market_capital": "37.85亿", "day_transaction.volume": "97.26万", "day_transaction.amount": "769.03万", "day_transaction.pe_ttm": 24.160000000000000142108547152020037174224853515625, "day_transaction.pe_lyr": 24.160000000000000142108547152020037174224853515625, "day_transaction.pb": 2.220000000000000195399252334027551114559173583984375, "day_transaction.float_market_capital": "37.85亿", "stock.id": 51, "stock.ts": "2018-04-22 05:24:29", "stock.stock_number": "SH600995", "stock.stock": "文山电力", "stock.description": "1997年12月经云南省人民政府云政复[1997]112号文批准,文山壮族苗族自治州电力公司于1997年12月29日(以下简称文山州电力公司)作为主发起人,以经营性净资产与麻栗坡同益边贸公司、江河农村电气化发展有限公司、云南省地方电力实业开发公司、中国东方电气集团公司四家法人共同发起设立云南文山电力(集团)股份公司。", "stock.company_websit": "http://www.wsdl.com.cn", "stock.company_address": "云南省文山市凤凰路29号", "stock.business": "水力发电、供电和配电。" }, "52": { "day_transaction.id": 52, "day_transaction.ts": "2018-04-18 22:14:49", "day_transaction.today_open": 6.70999999999999996447286321199499070644378662109375, "day_transaction.last_close": 6.70999999999999996447286321199499070644378662109375, "day_transaction.rise_stop": 7.37999999999999989341858963598497211933135986328125, "day_transaction.fall_stop": 6.04000000000000003552713678800500929355621337890625, "day_transaction.high": 6.71999999999999975131004248396493494510650634765625, "day_transaction.low": 6.6699999999999999289457264239899814128875732421875, "day_transaction.turnover_rate": "0.02%", "day_transaction.amplitude": "0.75%", "day_transaction.float_shares": "6.85亿", "day_transaction.high_52_weeks": 10.7599999999999997868371792719699442386627197265625, "day_transaction.low_52_weeks": 6.45000000000000017763568394002504646778106689453125, "day_transaction.eps": 0.270000000000000017763568394002504646778106689453125, "day_transaction.net_assets": 5.70000000000000017763568394002504646778106689453125, "day_transaction.market_capital": "45.90亿", "day_transaction.volume": "11.96万", "day_transaction.amount": "80.11万", "day_transaction.pe_ttm": 24.910000000000000142108547152020037174224853515625, "day_transaction.pe_lyr": 24.910000000000000142108547152020037174224853515625, "day_transaction.pb": 1.1699999999999999289457264239899814128875732421875, "day_transaction.float_market_capital": "45.90亿", "stock.id": 52, "stock.ts": "2018-04-22 05:24:45", "stock.stock_number": "SZ000531", "stock.stock": "穗恒运A", "stock.description": "公司系经广州经济技术开发区管理委员会批准,于1992年11月30日由全民所有制与集体所有制法人联营企业改组为股份制企业,取得注册号4401011106225号企业法人营业执照;1993年10月向社会公开发行股票,并于1994年1月6日在深圳证券交易所挂牌上市交易,股票代码为\"000531\"。 公司从1995年4月1日起由原\"广州恒运热电股份有限公司\"更名为\"广州恒运企业集团股份有限公司。", "stock.company_websit": "http://www.hengyun.com.cn", "stock.company_address": "广东省广州开发区开发大道235号恒运大厦6-6M层", "stock.business": "电力、热力的生产和销售。" }, "53": { "day_transaction.id": 53, "day_transaction.ts": "2018-04-18 22:15:04", "day_transaction.today_open": 4.20999999999999996447286321199499070644378662109375, "day_transaction.last_close": 4.1699999999999999289457264239899814128875732421875, "day_transaction.rise_stop": 4.589999999999999857891452847979962825775146484375, "day_transaction.fall_stop": 3.75, "day_transaction.high": 4.20999999999999996447286321199499070644378662109375, "day_transaction.low": 4.1699999999999999289457264239899814128875732421875, "day_transaction.turnover_rate": "0.26%", "day_transaction.amplitude": "0.96%", "day_transaction.float_shares": "6.66亿", "day_transaction.high_52_weeks": 11.4900000000000002131628207280300557613372802734375, "day_transaction.low_52_weeks": 3.9199999999999999289457264239899814128875732421875, "day_transaction.eps": 0.08000000000000000166533453693773481063544750213623046875, "day_transaction.net_assets": 2.37000000000000010658141036401502788066864013671875, "day_transaction.market_capital": "46.19亿", "day_transaction.volume": "172.92万", "day_transaction.amount": "725.25万", "day_transaction.pe_ttm": 68.219999999999998863131622783839702606201171875, "day_transaction.pe_lyr": 68.219999999999998863131622783839702606201171875, "day_transaction.pb": 1.7800000000000000266453525910037569701671600341796875, "day_transaction.float_market_capital": "27.92亿", "stock.id": 53, "stock.ts": "2018-04-22 05:25:12", "stock.stock_number": "SZ000958", "stock.stock": "东方能源", "stock.description": "石家庄东方热电股份有限公司是由石家庄东方热电燃气集团有限公司为主发起人,联合石家庄医药药材股份有限公司、石家庄天同拖拉机有限公司、河北鸣鹿服装集团有限公司、石家庄金刚内燃机零部件集团有限公司共同发起设立的股份有限公司,于1998年9月14日在河北省工商行政管理局登记注册。 1999年12月23日,经中国证券监督管理委员会证监发行字[1999]120号文批准,公司于1999年9月13日发行的4500万股人民币普通股A股在深圳证券交易所挂牌交易。 2002年6月12日,石家庄东方热电股份有限公司于2002年5月28日发行的新股在深圳证券交易所挂牌交易。 2014年10月11日,公司名称由“石家庄东方热电股份有限公司”变更为“石家庄东方能源股份有限公司”,英文名称由“Shijiazhuang Dongfang Thermoelectric Co.,Ltd.”变更为“Shijiazhuang Dongfang Energy Co.,Ltd.”。 2016年5月5日,公司名称由“石家庄东方能源股份有限公司”变更为“国家电投集团石家庄东方能源股份有限公司”,英文名称由“Shijiazhuang Dongfang Energy Co.,Ltd.”变更为“SPICShijiazhuang Dongfang Energy Corporation”。 2018年1月26日,公司名称由\"国家电投集团石家庄东方能源股份有限公司\"变更为\"国家电投集团东方新能源股份有限公司\"。公司英文名称由“SpicShijiazhuang Dongfang Energy Corporation”变更为“Spic Dongfang New Energy Corporation”。", "stock.company_websit": "http://www.zdthebei.com", "stock.company_address": "河北省石家庄市建华南大街161号", "stock.business": "热力和电力的生产和销售。" }, "54": { "day_transaction.id": 54, "day_transaction.ts": "2018-04-18 22:15:26", "day_transaction.today_open": 8.6400000000000005684341886080801486968994140625, "day_transaction.last_close": 8.6400000000000005684341886080801486968994140625, "day_transaction.rise_stop": 9.5, "day_transaction.fall_stop": 7.78000000000000024868995751603506505489349365234375, "day_transaction.high": 8.6400000000000005684341886080801486968994140625, "day_transaction.low": 8.5299999999999993605115378159098327159881591796875, "day_transaction.turnover_rate": "0.19%", "day_transaction.amplitude": "1.27%", "day_transaction.float_shares": "9.93亿", "day_transaction.high_52_weeks": 13.42999999999999971578290569595992565155029296875, "day_transaction.low_52_weeks": 7.12000000000000010658141036401502788066864013671875, "day_transaction.eps": 0.34999999999999997779553950749686919152736663818359375, "day_transaction.net_assets": 2.7599999999999997868371792719699442386627197265625, "day_transaction.market_capital": "84.90亿", "day_transaction.volume": "183.73万", "day_transaction.amount": "1578.36万", "day_transaction.pe_ttm": 24.719999999999998863131622783839702606201171875, "day_transaction.pe_lyr": 24.719999999999998863131622783839702606201171875, "day_transaction.pb": 3.089999999999999857891452847979962825775146484375, "day_transaction.float_market_capital": "84.90亿", "stock.id": 54, "stock.ts": "2018-04-22 05:25:23", "stock.stock_number": "SH600116", "stock.stock": "三峡水利", "stock.description": "公司前身系万县地区电力公司,1997年5月始进行股份制改组,以四家发起人净资产和现金投入折为国家股6338万股,定向募集法人股4278万股和内部职工股272万股,经1997年7月23日发行后,上市时总股本达15888万股,其内部职工股272万股将于公众股5000万股1997年8月4日上市交易期满三年后上市。", "stock.company_websit": "http://www.cqsxsl.com", "stock.company_address": "重庆市渝中区邹容路68号大都会商厦3611室,重庆市万州区高笋塘85号", "stock.business": "发电、供电。" }, "55": { "day_transaction.id": 55, "day_transaction.ts": "2018-04-18 22:15:46", "day_transaction.today_open": 5.9000000000000003552713678800500929355621337890625, "day_transaction.last_close": 5.9199999999999999289457264239899814128875732421875, "day_transaction.rise_stop": 6.5099999999999997868371792719699442386627197265625, "day_transaction.fall_stop": 5.3300000000000000710542735760100185871124267578125, "day_transaction.high": 5.95999999999999996447286321199499070644378662109375, "day_transaction.low": 5.88999999999999968025576890795491635799407958984375, "day_transaction.turnover_rate": "0.13%", "day_transaction.amplitude": "1.18%", "day_transaction.float_shares": "6.76亿", "day_transaction.high_52_weeks": 11.300000000000000710542735760100185871124267578125, "day_transaction.low_52_weeks": 5.7599999999999997868371792719699442386627197265625, "day_transaction.eps": 0.35999999999999998667732370449812151491641998291015625, "day_transaction.net_assets": 4.2400000000000002131628207280300557613372802734375, "day_transaction.market_capital": "79.22亿", "day_transaction.volume": "90.57万", "day_transaction.amount": "537.85万", "day_transaction.pe_ttm": 8.2799999999999993605115378159098327159881591796875, "day_transaction.pe_lyr": 45.63000000000000255795384873636066913604736328125, "day_transaction.pb": 1.399999999999999911182158029987476766109466552734375, "day_transaction.float_market_capital": "40.24亿", "stock.id": 55, "stock.ts": "2018-04-22 05:25:43", "stock.stock_number": "SH600758", "stock.stock": "红阳能源", "stock.description": "辽宁红阳能源投资股份有限公司是1993年3月经辽宁省体改委批准,并采用社会定向募集方式设立的股份制企业。 1996年9月25日经中国证券监督管理委员会\"证监发字[1996]237号\"文件和\"证监发字[1996]238号\"文件批准向社会公开发行人民币普通股股票。1996年10月29日公司股票在上海证券交易所正式挂牌上市交易。", "stock.company_websit": "", "stock.company_address": "辽宁省沈阳市沈河区青年大街1-1号市府恒隆广场1座29层", "stock.business": "煤炭开采、供电与供热业务。" }, "56": { "day_transaction.id": 56, "day_transaction.ts": "2018-04-18 22:16:03", "day_transaction.today_open": 5.94000000000000039079850466805510222911834716796875, "day_transaction.last_close": 5.95000000000000017763568394002504646778106689453125, "day_transaction.rise_stop": 6.54999999999999982236431605997495353221893310546875, "day_transaction.fall_stop": 5.36000000000000031974423109204508364200592041015625, "day_transaction.high": 5.980000000000000426325641456060111522674560546875, "day_transaction.low": 5.92999999999999971578290569595992565155029296875, "day_transaction.turnover_rate": "0.03%", "day_transaction.amplitude": "0.84%", "day_transaction.float_shares": "15.78亿", "day_transaction.high_52_weeks": 9.6899999999999995026200849679298698902130126953125, "day_transaction.low_52_weeks": 5.71999999999999975131004248396493494510650634765625, "day_transaction.eps": 0.1700000000000000122124532708767219446599483489990234375, "day_transaction.net_assets": 6.37999999999999989341858963598497211933135986328125, "day_transaction.market_capital": "125.88亿", "day_transaction.volume": "52.83万", "day_transaction.amount": "314.83万", "day_transaction.pe_ttm": 35.1400000000000005684341886080801486968994140625, "day_transaction.pe_lyr": 35.1400000000000005684341886080801486968994140625, "day_transaction.pb": 0.939999999999999946709294817992486059665679931640625, "day_transaction.float_market_capital": "94.23亿", "stock.id": 56, "stock.ts": "2018-04-22 05:26:05", "stock.stock_number": "SH600864", "stock.stock": "哈投股份", "stock.description": "公司是经哈尔滨市经济体制改革委员会哈体改发[1993]242号文件批准,以哈尔滨化工热电厂为主要发起人,并联合阿城市热电厂、岁宝集团(深圳)实业有限公司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于1994年2月1日以证监发审字[1994]11号文审核批准,于1994年8月9日在上海证券交易所挂牌交易。2007年12月19公司名称由“哈尔滨岁宝热电股份有限公司”变更为“哈尔滨哈投投资股份有限公司”。", "stock.company_websit": "", "stock.company_address": "黑龙江省哈尔滨市松北区创新二路277号哈尔滨经济创新研发中心大厦29层", "stock.business": "热电业务,证券服务业务。" }, "57": { "day_transaction.id": 57, "day_transaction.ts": "2018-04-18 22:16:24", "day_transaction.today_open": 4.71999999999999975131004248396493494510650634765625, "day_transaction.last_close": 4.730000000000000426325641456060111522674560546875, "day_transaction.rise_stop": 5.20000000000000017763568394002504646778106689453125, "day_transaction.fall_stop": 4.2599999999999997868371792719699442386627197265625, "day_transaction.high": 4.75, "day_transaction.low": 4.71999999999999975131004248396493494510650634765625, "day_transaction.turnover_rate": "0.06%", "day_transaction.amplitude": "0.63%", "day_transaction.float_shares": "8.55亿", "day_transaction.high_52_weeks": 8.57000000000000028421709430404007434844970703125, "day_transaction.low_52_weeks": 4.55999999999999960920149533194489777088165283203125, "day_transaction.eps": 0.08000000000000000166533453693773481063544750213623046875, "day_transaction.net_assets": 5.55999999999999960920149533194489777088165283203125, "day_transaction.market_capital": "54.42亿", "day_transaction.volume": "54.76万", "day_transaction.amount": "259.01万", "day_transaction.pe_ttm": 101.659999999999996589394868351519107818603515625, "day_transaction.pe_lyr": 101.659999999999996589394868351519107818603515625, "day_transaction.pb": 0.84999999999999997779553950749686919152736663818359375, "day_transaction.float_market_capital": "40.45亿", "stock.id": 57, "stock.ts": "2018-04-22 05:26:19", "stock.stock_number": "SZ001896", "stock.stock": "豫能控股", "stock.description": "公司是经河南省经济体制改革委员会豫股批字[1997]26号文批准,由河南省建设投资总公司、河南省电力公司、中国华中电力集团公司(现华中电网有限公司)和焦作市投资公司采取募集方式设立的股份有限公司。 本公司于1997年11月10日经中国证券监督管理委员会证监发字[1997]455号文和证监发字[1997]456号文批准公开发行股票8,000.00万股并上市流通。", "stock.company_websit": "http://www.yuneng.com.cn", "stock.company_address": "河南省郑州市农业路东41号投资大厦B座8-12层", "stock.business": "发电业务。" }, "58": { "day_transaction.id": 58, "day_transaction.ts": "2018-04-18 22:16:41", "day_transaction.today_open": 4.269999999999999573674358543939888477325439453125, "day_transaction.last_close": 4.28000000000000024868995751603506505489349365234375, "day_transaction.rise_stop": 4.70999999999999996447286321199499070644378662109375, "day_transaction.fall_stop": 3.850000000000000088817841970012523233890533447265625, "day_transaction.high": 4.29999999999999982236431605997495353221893310546875, "day_transaction.low": 4.2599999999999997868371792719699442386627197265625, "day_transaction.turnover_rate": "0.03%", "day_transaction.amplitude": "0.93%", "day_transaction.float_shares": "53.46亿", "day_transaction.high_52_weeks": 5.160000000000000142108547152020037174224853515625, "day_transaction.low_52_weeks": 4.21999999999999975131004248396493494510650634765625, "day_transaction.eps": 0.309999999999999997779553950749686919152736663818359375, "day_transaction.net_assets": 3.899999999999999911182158029987476766109466552734375, "day_transaction.market_capital": "279.17亿", "day_transaction.volume": "135.48万", "day_transaction.amount": "581.14万", "day_transaction.pe_ttm": 12.8499999999999996447286321199499070644378662109375, "day_transaction.pe_lyr": 12.8499999999999996447286321199499070644378662109375, "day_transaction.pb": 1.100000000000000088817841970012523233890533447265625, "day_transaction.float_market_capital": "229.33亿", "stock.id": 58, "stock.ts": "2018-04-22 05:26:37", "stock.stock_number": "SZ000883", "stock.stock": "湖北能源", "stock.description": "公司是于1993年2月1日经湖北省体改委鄂改[1993]5号文批准,由三环集团公司作为独家发起人,以定向募集方式设立的股份有限公司,于1993年3月9日经湖北省工商行政管理局登记注册。1998年4月,经中国证券监督管理委员会证监发字[1998]57号和证监发字[1998]58号批准,公司于1998年5月9日在深交所上市交易,股票代码\"000883\"。 2010年12月9日公司完成工商变更手续,并获得了湖北省工商行政管理局核准下发的<企业法人营业执照>,注册号为:420000000022957。公司名称由\"湖北三环股份有限公司\"变更为\"湖北能源集团股份有限公司\"。", "stock.company_websit": "http://www.hbny.com.cn", "stock.company_address": "湖北省武汉市洪山区徐东大街137号能源大厦", "stock.business": "能源投资、开发与管理。" }, "59": { "day_transaction.id": 59, "day_transaction.ts": "2018-04-18 22:16:52", "day_transaction.today_open": 2.649999999999999911182158029987476766109466552734375, "day_transaction.last_close": 2.649999999999999911182158029987476766109466552734375, "day_transaction.rise_stop": 2.9199999999999999289457264239899814128875732421875, "day_transaction.fall_stop": 2.390000000000000124344978758017532527446746826171875, "day_transaction.high": 2.660000000000000142108547152020037174224853515625, "day_transaction.low": 2.640000000000000124344978758017532527446746826171875, "day_transaction.turnover_rate": "0.03%", "day_transaction.amplitude": "0.75%", "day_transaction.float_shares": "58.08亿", "day_transaction.high_52_weeks": 3.560000000000000053290705182007513940334320068359375, "day_transaction.low_52_weeks": 2.5800000000000000710542735760100185871124267578125, "day_transaction.eps": 0.08000000000000000166533453693773481063544750213623046875, "day_transaction.net_assets": 1.8400000000000000799360577730112709105014801025390625, "day_transaction.market_capital": "153.91亿", "day_transaction.volume": "150.72万", "day_transaction.amount": "399.58万", "day_transaction.pe_ttm": 56.4500000000000028421709430404007434844970703125, "day_transaction.pe_lyr": 46.25999999999999801048033987171947956085205078125, "day_transaction.pb": 1.439999999999999946709294817992486059665679931640625, "day_transaction.float_market_capital": "153.91亿", "stock.id": 59, "stock.ts": "2018-04-22 05:26:54", "stock.stock_number": "SH600863", "stock.stock": "内蒙华电", "stock.description": "内蒙古蒙电华能热电股份有限公司是经内蒙古自治区股份制工作试点小组内股份办通字[1993]11号文批准,由内蒙古电力(集团)有限责任公司、中国华能集团公司、华能内蒙古发电公司作为发起人以社会募集方式设立的股份有限公司。 经中国证券监督管理委员会批准,公司股票于1994年5月在上海证券交易所挂牌交易。", "stock.company_websit": "http://www.nmhdwz.com", "stock.company_address": "内蒙古呼和浩特市锡林南路工艺厂巷电力科技楼", "stock.business": "发电、供热和煤炭。" }, "60": { "day_transaction.id": 60, "day_transaction.ts": "2018-04-18 22:17:15", "day_transaction.today_open": 7.980000000000000426325641456060111522674560546875, "day_transaction.last_close": 7.980000000000000426325641456060111522674560546875, "day_transaction.rise_stop": 8.7799999999999993605115378159098327159881591796875, "day_transaction.fall_stop": 7.17999999999999971578290569595992565155029296875, "day_transaction.high": 8.019999999999999573674358543939888477325439453125, "day_transaction.low": 7.94000000000000039079850466805510222911834716796875, "day_transaction.turnover_rate": "0.18%", "day_transaction.amplitude": "1.00%", "day_transaction.float_shares": "4.69亿", "day_transaction.high_52_weeks": 9.480000000000000426325641456060111522674560546875, "day_transaction.low_52_weeks": 7.3300000000000000710542735760100185871124267578125, "day_transaction.eps": 0.7199999999999999733546474089962430298328399658203125, "day_transaction.net_assets": 4.32000000000000028421709430404007434844970703125, "day_transaction.market_capital": "167.47亿", "day_transaction.volume": "85.51万", "day_transaction.amount": "683.10万", "day_transaction.pe_ttm": 11.089999999999999857891452847979962825775146484375, "day_transaction.pe_lyr": 11.089999999999999857891452847979962825775146484375, "day_transaction.pb": 1.850000000000000088817841970012523233890533447265625, "day_transaction.float_market_capital": "37.56亿", "stock.id": 60, "stock.ts": "2018-04-22 05:27:15", "stock.stock_number": "SZ000429", "stock.stock": "粤高速A", "stock.description": "公司成立于1993年2月,原名为广东省佛开高速公路股份有限公司,1993年6月30日经广东省企业股份制试点联审小组办公室粤联审办[1993]68号文批准,重组更名为广东省高速公路发展股份有限公司。", "stock.company_websit": "http://www.gpedcl.com", "stock.company_address": "广东省广州市天河区珠江新城珠江东路32号利通广场45、46层", "stock.business": "高速公路、等级公路,桥梁的建设施工,公路、桥梁的收费和养护管理,汽车拯救,维修,清洗,兼营与公司业务配套的汽车运输、仓储业务。" }, "61": { "day_transaction.id": 61, "day_transaction.ts": "2018-04-18 22:17:28", "day_transaction.today_open": 9.3499999999999996447286321199499070644378662109375, "day_transaction.last_close": 9.410000000000000142108547152020037174224853515625, "day_transaction.rise_stop": 10.3499999999999996447286321199499070644378662109375, "day_transaction.fall_stop": 8.4700000000000006394884621840901672840118408203125, "day_transaction.high": 9.4700000000000006394884621840901672840118408203125, "day_transaction.low": 9.3499999999999996447286321199499070644378662109375, "day_transaction.turnover_rate": "0.11%", "day_transaction.amplitude": "1.28%", "day_transaction.float_shares": "2.64亿", "day_transaction.high_52_weeks": 15.5800000000000000710542735760100185871124267578125, "day_transaction.low_52_weeks": 9.0600000000000004973799150320701301097869873046875, "day_transaction.eps": 0.320000000000000006661338147750939242541790008544921875, "day_transaction.net_assets": 7.0800000000000000710542735760100185871124267578125, "day_transaction.market_capital": "35.28亿", "day_transaction.volume": "28.81万", "day_transaction.amount": "271.41万", "day_transaction.pe_ttm": 21.1099999999999994315658113919198513031005859375, "day_transaction.pe_lyr": 21.1099999999999994315658113919198513031005859375, "day_transaction.pb": 1.3300000000000000710542735760100185871124267578125, "day_transaction.float_market_capital": "24.83亿", "stock.id": 61, "stock.ts": "2018-04-22 05:27:33", "stock.stock_number": "SZ002682", "stock.stock": "龙洲股份", "stock.description": "公司系在汽运总公司改制的基础上,经福建省人民政府<关于同意设立福建龙洲运输股份有限公司的批复>(闽政体股[2003]22号)批准,由交通国投等6家法人企业及王跃荣等21名自然人于2003年8月29日共同发起设立的股份有限公司。", "stock.company_websit": "http://www.lzgf.cn", "stock.company_address": "福建省龙岩市新罗区南环西路112号", "stock.business": "汽车客运及客运站经营、货运物流及与之相关的汽车与配件销售及维修、成品油及天然气销售、交通职业教育与培训、商业保理等,沥青特种集装箱的物流服务、沥青的仓储及加工、沥青产品贸易及电商等。" }, "62": { "day_transaction.id": 62, "day_transaction.ts": "2018-04-18 22:17:45", "day_transaction.today_open": 4.7400000000000002131628207280300557613372802734375, "day_transaction.last_close": 4.7400000000000002131628207280300557613372802734375, "day_transaction.rise_stop": 5.20999999999999996447286321199499070644378662109375, "day_transaction.fall_stop": 4.269999999999999573674358543939888477325439453125, "day_transaction.high": 4.75, "day_transaction.low": 4.70999999999999996447286321199499070644378662109375, "day_transaction.turnover_rate": "0.06%", "day_transaction.amplitude": "0.84%", "day_transaction.float_shares": "15.63亿", "day_transaction.high_52_weeks": 5.95999999999999996447286321199499070644378662109375, "day_transaction.low_52_weeks": 4.4199999999999999289457264239899814128875732421875, "day_transaction.eps": 0.36999999999999999555910790149937383830547332763671875, "day_transaction.net_assets": 3.9199999999999999289457264239899814128875732421875, "day_transaction.market_capital": "112.06亿", "day_transaction.volume": "88.04万", "day_transaction.amount": "416.45万", "day_transaction.pe_ttm": 12.839999999999999857891452847979962825775146484375, "day_transaction.pe_lyr": 12.839999999999999857891452847979962825775146484375, "day_transaction.pb": 1.20999999999999996447286321199499070644378662109375, "day_transaction.float_market_capital": "74.10亿", "stock.id": 62, "stock.ts": "2018-04-22 05:27:57", "stock.stock_number": "SH600611", "stock.stock": "大众交通", "stock.description": "公司前身系上海市大众出租汽车公司。经上海市建设委员会沪建经(92)第433号文、沪外资委批字(92)第563号文批准,改制为中外合资股份有限公司,公司A股和B股股票分别于1992年8月7日和1992年7月22日在上海证券交易所挂牌上市。", "stock.company_websit": "http://www.96822.com", "stock.company_address": "上海市徐汇区中山西路1515号大众大厦22楼", "stock.business": "以城市综合交通服务等产业为主体,以实业和金融为双引擎。" }, "63": { "day_transaction.id": 63, "day_transaction.ts": "2018-04-18 22:17:59", "day_transaction.today_open": 6.6500000000000003552713678800500929355621337890625, "day_transaction.last_close": 6.6500000000000003552713678800500929355621337890625, "day_transaction.rise_stop": 7.32000000000000028421709430404007434844970703125, "day_transaction.fall_stop": 5.9900000000000002131628207280300557613372802734375, "day_transaction.high": 6.71999999999999975131004248396493494510650634765625, "day_transaction.low": 6.589999999999999857891452847979962825775146484375, "day_transaction.turnover_rate": "0.14%", "day_transaction.amplitude": "1.95%", "day_transaction.float_shares": "9.89亿", "day_transaction.high_52_weeks": 9.1300000000000007815970093361102044582366943359375, "day_transaction.low_52_weeks": 5.82000000000000028421709430404007434844970703125, "day_transaction.eps": 1.1399999999999999023003738329862244427204132080078125, "day_transaction.net_assets": 6.05999999999999960920149533194489777088165283203125, "day_transaction.market_capital": "114.35亿", "day_transaction.volume": "134.35万", "day_transaction.amount": "895.19万", "day_transaction.pe_ttm": 5.87000000000000010658141036401502788066864013671875, "day_transaction.pe_lyr": 5.87000000000000010658141036401502788066864013671875, "day_transaction.pb": 1.100000000000000088817841970012523233890533447265625, "day_transaction.float_market_capital": "65.96亿", "stock.id": 63, "stock.ts": "2018-04-22 05:28:21", "stock.stock_number": "SH600708", "stock.stock": "光明地产", "stock.description": "上海海博股份有限公司更名前为上海东海股份有限公司,是1992年12月经上海市经济体制改革办公室沪体改办(92)第15号文、上海市农业委员会沪东委(92)327号文批准,1993年1月4日由十六家国有农垦骨干企业采用定向募集方式组建成立的。1996年5月23日,经中国证监会批准,于1996年6月6日正式挂牌上市。2005年12月,公司已完成了股权分置改革。 2015年10月28日,公司名称由“上海海博股份有限公司”变更为“光明房地产集团股份有限公司”,英文名称由“Shanghai Haibo Co.,Ltd.”变更为“Bright Real Estate Group Co.,limited”。", "stock.company_websit": "http://www.bre600708.com", "stock.company_address": "上海市静安区西藏北路199号", "stock.business": "物流业务和房地产开发业务。" }, "64": { "day_transaction.id": 64, "day_transaction.ts": "2018-04-18 22:18:08", "day_transaction.today_open": 5.87999999999999989341858963598497211933135986328125, "day_transaction.last_close": 5.88999999999999968025576890795491635799407958984375, "day_transaction.rise_stop": 6.480000000000000426325641456060111522674560546875, "day_transaction.fall_stop": 5.29999999999999982236431605997495353221893310546875, "day_transaction.high": 5.9000000000000003552713678800500929355621337890625, "day_transaction.low": 5.839999999999999857891452847979962825775146484375, "day_transaction.turnover_rate": "0.05%", "day_transaction.amplitude": "1.02%", "day_transaction.float_shares": "9.62亿", "day_transaction.high_52_weeks": 9.089999999999999857891452847979962825775146484375, "day_transaction.low_52_weeks": 5.4199999999999999289457264239899814128875732421875, "day_transaction.eps": 0.429999999999999993338661852249060757458209991455078125, "day_transaction.net_assets": 5.46999999999999975131004248396493494510650634765625, "day_transaction.market_capital": "60.48亿", "day_transaction.volume": "52.03万", "day_transaction.amount": "305.45万", "day_transaction.pe_ttm": 13.5600000000000004973799150320701301097869873046875, "day_transaction.pe_lyr": 13.5600000000000004973799150320701301097869873046875, "day_transaction.pb": 1.0700000000000000621724893790087662637233734130859375, "day_transaction.float_market_capital": "56.57亿", "stock.id": 64, "stock.ts": "2018-04-22 05:28:37", "stock.stock_number": "SH600676", "stock.stock": "交运股份", "stock.description": "本公司系于1993年7月28日经上海市人民政府交通办公室沪府交企(93)第182号文批准,采用社会募集方式设立的股份有限公司,公司股票于1993年9月28日在上海证券交易所上市交易,1997年7月1日经重组后更名为上海交运股份有限公司,2000年8月增发新股收购了六家运输公司。 自2012年6月15日起,公司名称由\"上海交运股份有限公司\"变更为\"上海交运集团股份有限公司\",英文名称由\"Shanghai Jiao Yun Co.,Ltd.\"变更为\"Shanghai Jiao Yun Group Co.,Ltd.\",英文简称由\"JYC.\"变更为\"SJY.\"。", "stock.company_websit": "http://www.cnsjy.com", "stock.company_address": "上海市恒丰路288号", "stock.business": "物流、公路客运、汽车零部件制造及汽车后服务业务。" }, "65": { "day_transaction.id": 65, "day_transaction.ts": "2018-04-18 22:18:22", "day_transaction.today_open": 3.229999999999999982236431605997495353221893310546875, "day_transaction.last_close": 3.2400000000000002131628207280300557613372802734375, "day_transaction.rise_stop": 3.560000000000000053290705182007513940334320068359375, "day_transaction.fall_stop": 2.9199999999999999289457264239899814128875732421875, "day_transaction.high": 3.25, "day_transaction.low": 3.220000000000000195399252334027551114559173583984375, "day_transaction.turnover_rate": "0.07%", "day_transaction.amplitude": "0.93%", "day_transaction.float_shares": "12.13亿", "day_transaction.high_52_weeks": 4.19000000000000039079850466805510222911834716796875, "day_transaction.low_52_weeks": 3.149999999999999911182158029987476766109466552734375, "day_transaction.eps": 0.2399999999999999911182158029987476766109466552734375, "day_transaction.net_assets": 2.37999999999999989341858963598497211933135986328125, "day_transaction.market_capital": "39.19亿", "day_transaction.volume": "88.06万", "day_transaction.amount": "284.79万", "day_transaction.pe_ttm": 13.21000000000000085265128291212022304534912109375, "day_transaction.pe_lyr": 13.21000000000000085265128291212022304534912109375, "day_transaction.pb": 1.350000000000000088817841970012523233890533447265625, "day_transaction.float_market_capital": "39.19亿", "stock.id": 65, "stock.ts": "2018-04-22 05:28:57", "stock.stock_number": "SH601518", "stock.stock": "吉林高速", "stock.description": "吉林高速公路股份有限公司系由原东北高速公路股份有限公司分立新设的股份有限公司。于2010年3月1日取得吉林省工商行政管理局颁发的<企业法人营业执照>。 2010年3月19日,吉林高速公路股份有限公司的股票在上海证券交易所挂牌交易。", "stock.company_websit": "http://www.jlgsgl.com", "stock.company_address": "吉林省长春市经济技术开发区浦东路4488号", "stock.business": "收费公路的投资、开发、建设和经营管理。" }, "66": { "day_transaction.id": 66, "day_transaction.ts": "2018-04-18 22:18:36", "day_transaction.today_open": 5.20000000000000017763568394002504646778106689453125, "day_transaction.last_close": 5.21999999999999975131004248396493494510650634765625, "day_transaction.rise_stop": 5.7400000000000002131628207280300557613372802734375, "day_transaction.fall_stop": 4.70000000000000017763568394002504646778106689453125, "day_transaction.high": 5.25, "day_transaction.low": 5.19000000000000039079850466805510222911834716796875, "day_transaction.turnover_rate": "0.07%", "day_transaction.amplitude": "1.15%", "day_transaction.float_shares": "8.34亿", "day_transaction.high_52_weeks": 6.78000000000000024868995751603506505489349365234375, "day_transaction.low_52_weeks": 4.82000000000000028421709430404007434844970703125, "day_transaction.eps": 0.440000000000000002220446049250313080847263336181640625, "day_transaction.net_assets": 3.930000000000000159872115546022541821002960205078125, "day_transaction.market_capital": "43.69亿", "day_transaction.volume": "61.75万", "day_transaction.amount": "322.69万", "day_transaction.pe_ttm": 11.8800000000000007815970093361102044582366943359375, "day_transaction.pe_lyr": 11.8800000000000007815970093361102044582366943359375, "day_transaction.pb": 1.3300000000000000710542735760100185871124267578125, "day_transaction.float_market_capital": "43.69亿", "stock.id": 66, "stock.ts": "2018-04-22 05:29:18", "stock.stock_number": "SH600368", "stock.stock": "五洲交通", "stock.description": "公司原名广西交通投资股份有限公司,是由广西区交通厅、广西区财政厅和中国建设银行广西分行共同发起,于1992年12月31日以定向募集方式设立的股份有限公司。 经中国证券监督管理委员会证监发行字[2000]158号文批准发行股票。公司股票于2000年12月1日在上海证券交易所上网定价发行人民币普通股8000万股,并于2000年12月21日在上海证券交易所挂牌交易。", "stock.company_websit": "", "stock.company_address": "广西壮族自治区南宁市民族大道115-1号现代国际大厦27层", "stock.business": "经营收费公路。" }, "67": { "day_transaction.id": 67, "day_transaction.ts": "2018-04-18 22:18:49", "day_transaction.today_open": 3.819999999999999840127884453977458178997039794921875, "day_transaction.last_close": 3.8300000000000000710542735760100185871124267578125, "day_transaction.rise_stop": 4.20999999999999996447286321199499070644378662109375, "day_transaction.fall_stop": 3.45000000000000017763568394002504646778106689453125, "day_transaction.high": 3.8300000000000000710542735760100185871124267578125, "day_transaction.low": 3.810000000000000053290705182007513940334320068359375, "day_transaction.turnover_rate": "0.04%", "day_transaction.amplitude": "0.52%", "day_transaction.float_shares": "21.63亿", "day_transaction.high_52_weeks": 5.269999999999999573674358543939888477325439453125, "day_transaction.low_52_weeks": 3.79000000000000003552713678800500929355621337890625, "day_transaction.eps": 0.289999999999999980015985556747182272374629974365234375, "day_transaction.net_assets": 4.54000000000000003552713678800500929355621337890625, "day_transaction.market_capital": "116.82亿", "day_transaction.volume": "92.62万", "day_transaction.amount": "353.69万", "day_transaction.pe_ttm": 13.1500000000000003552713678800500929355621337890625, "day_transaction.pe_lyr": 13.1500000000000003552713678800500929355621337890625, "day_transaction.pb": 0.83999999999999996891375531049561686813831329345703125, "day_transaction.float_market_capital": "82.62亿", "stock.id": 67, "stock.ts": "2018-04-22 05:29:36", "stock.stock_number": "SH601107", "stock.stock": "四川成渝", "stock.description": "本公司于1997年8月19日在中国四川省成都市成立。1997年10月7日及2009年7月27日分别于联交所及上交所挂牌上市,证券代码分别为00107和601107。2006年,本公司以人民币3.6亿元,成功收购了成雅公司剩余少数股东权益共计37.628%的股份及相关权益,并于8月9日将其注册成立为本公司之分公司。至此本公司持有成雅分公司100%股权。2009年6月15日设立成仁分公司,全面负责成仁高速项目的筹备、建设、运营、管理及移交工作。成仁高速起于成都绕城高速公路(K34+100),止于眉山市仁寿县交易的纸厂沟,全长约106.61KM,总投资估算约为75亿元。2009年6月23日完成了对成乐公司100%权益的收购。", "stock.company_websit": "http://www.cygs.com", "stock.company_address": "四川省成都市武侯祠大街252号", "stock.business": "高速公路的运营管理和投资建设。" }, "68": { "day_transaction.id": 68, "day_transaction.ts": "2018-04-18 22:19:00", "day_transaction.today_open": 3.9199999999999999289457264239899814128875732421875, "day_transaction.last_close": 3.9199999999999999289457264239899814128875732421875, "day_transaction.rise_stop": 4.30999999999999960920149533194489777088165283203125, "day_transaction.fall_stop": 3.529999999999999804600747665972448885440826416015625, "day_transaction.high": 3.930000000000000159872115546022541821002960205078125, "day_transaction.low": 3.890000000000000124344978758017532527446746826171875, "day_transaction.turnover_rate": "0.09%", "day_transaction.amplitude": "1.02%", "day_transaction.float_shares": "9.99亿", "day_transaction.high_52_weeks": 6.480000000000000426325641456060111522674560546875, "day_transaction.low_52_weeks": 3.79000000000000003552713678800500929355621337890625, "day_transaction.eps": 0.2800000000000000266453525910037569701671600341796875, "day_transaction.net_assets": 3.589999999999999857891452847979962825775146484375, "day_transaction.market_capital": "39.14亿", "day_transaction.volume": "87.02万", "day_transaction.amount": "340.83万", "day_transaction.pe_ttm": 13.9700000000000006394884621840901672840118408203125, "day_transaction.pe_lyr": 13.9700000000000006394884621840901672840118408203125, "day_transaction.pb": 1.0900000000000000799360577730112709105014801025390625, "day_transaction.float_market_capital": "39.14亿", "stock.id": 68, "stock.ts": "2018-04-22 05:29:57", "stock.stock_number": "SH600106", "stock.stock": "重庆路桥", "stock.description": "公司经重庆市人民政府以重府函[1997]21号文批复同意,由重庆市大桥建设总公司独家发起采用募集方式成立,于1997年6月3日至6月5日通过上海证券交易所交易系统发行9,000万社会公众股。重庆市大桥建设总公司持有的股权由重庆市国有资产管理局持有。公司注册资本为31,000万元。同年6月18日,“重庆路桥”在上交所上市。", "stock.company_websit": "http://www.cqrb.com.cn", "stock.company_address": "重庆市南坪经济技术开发区丹龙路11号", "stock.business": "公路、桥梁等大型基础设施建设施工业务、BOT业务以及公路、桥梁经营、维护和管理等。" }, "69": { "day_transaction.id": 69, "day_transaction.ts": "2018-04-18 22:19:21", "day_transaction.today_open": 10.089999999999999857891452847979962825775146484375, "day_transaction.last_close": 10.1400000000000005684341886080801486968994140625, "day_transaction.rise_stop": 11.1500000000000003552713678800500929355621337890625, "day_transaction.fall_stop": 9.1300000000000007815970093361102044582366943359375, "day_transaction.high": 10.160000000000000142108547152020037174224853515625, "day_transaction.low": 10.050000000000000710542735760100185871124267578125, "day_transaction.turnover_rate": "0.06%", "day_transaction.amplitude": "1.08%", "day_transaction.float_shares": "10.40亿", "day_transaction.high_52_weeks": 14.800000000000000710542735760100185871124267578125, "day_transaction.low_52_weeks": 9.8499999999999996447286321199499070644378662109375, "day_transaction.eps": 0.84999999999999997779553950749686919152736663818359375, "day_transaction.net_assets": 5.44000000000000039079850466805510222911834716796875, "day_transaction.market_capital": "105.20亿", "day_transaction.volume": "65.66万", "day_transaction.amount": "662.63万", "day_transaction.pe_ttm": 11.8599999999999994315658113919198513031005859375, "day_transaction.pe_lyr": 11.8599999999999994315658113919198513031005859375, "day_transaction.pb": 1.8600000000000000976996261670137755572795867919921875, "day_transaction.float_market_capital": "105.20亿", "stock.id": 69, "stock.ts": "2018-04-22 05:30:18", "stock.stock_number": "SZ000828", "stock.stock": "东莞控股", "stock.description": "公司的前身广东福地科技股份有限公司(原名:广东福地彩色显像管股份有限公司,简称\"福地科技\",下同),是于1997年4月经广东省人民政府以\"粤办函[1997]194号\"文批准,由广东福地科技总公司、福民(香港)发展有限公司、东莞市财信发展有限公司、东莞市经济贸易总公司、东莞市银川能源实业公司等5家企业共同发起,以募集方式设立的外商投资股份有限公司。", "stock.company_websit": "http://www.dgholdings.cn", "stock.company_address": "广东省东莞市寮步镇浮竹山佛岭水库路侧莞深高速公路管理中心", "stock.business": "高速公路的投资与运营管理,融资租赁业务。" }, "70": { "day_transaction.id": 70, "day_transaction.ts": "2018-04-18 22:19:35", "day_transaction.today_open": 1.181999999999999939603867460391484200954437255859375, "day_transaction.last_close": 1.1879999999999999449329379785922355949878692626953125, "day_transaction.rise_stop": 1.306999999999999939603867460391484200954437255859375, "day_transaction.fall_stop": 1.06899999999999995026200849679298698902130126953125, "day_transaction.high": 1.189999999999999946709294817992486059665679931640625, "day_transaction.low": 1.1759999999999999342747969421907328069210052490234375, "day_transaction.turnover_rate": "0.01%", "day_transaction.amplitude": "1.18%", "day_transaction.float_shares": "1.61亿", "day_transaction.high_52_weeks": 1.44399999999999995026200849679298698902130126953125, "day_transaction.low_52_weeks": 1.1180000000000001048050535246147774159908294677734375, "day_transaction.eps": 0.070000000000000006661338147750939242541790008544921875, "day_transaction.net_assets": 0.9699999999999999733546474089962430298328399658203125, "day_transaction.market_capital": "6.56亿", "day_transaction.volume": "1.48万", "day_transaction.amount": "1.74万", "day_transaction.pe_ttm": 16.6400000000000005684341886080801486968994140625, "day_transaction.pe_lyr": 16.6400000000000005684341886080801486968994140625, "day_transaction.pb": 1.2199999999999999733546474089962430298328399658203125, "day_transaction.float_market_capital": "1.92亿", "stock.id": 70, "stock.ts": "2018-04-22 05:30:33", "stock.stock_number": "SH900914", "stock.stock": "锦投B股", "stock.description": "本公司由“上海新锦江股份有限公司”2003年11月11日更名而来(“上海新锦江股份有限公司”是1998年5月28日,由“上海新锦江大酒店股份有限公司”变更而来)。公司于1993年发行的A股和B股股票在中国上海证券交易所上市。其大股东为锦江国际(集团)有限公司。", "stock.company_websit": "http://www.jjtz.com", "stock.company_address": "上海市延安东路100号28楼", "stock.business": "交通运输、仓储行业,经营车辆营运、物流仓储等相关业务。" }, "71": { "day_transaction.id": 71, "day_transaction.ts": "2018-04-18 22:19:45", "day_transaction.today_open": 11.9000000000000003552713678800500929355621337890625, "day_transaction.last_close": 11.8900000000000005684341886080801486968994140625, "day_transaction.rise_stop": 13.0800000000000000710542735760100185871124267578125, "day_transaction.fall_stop": 10.699999999999999289457264239899814128875732421875, "day_transaction.high": 12.0800000000000000710542735760100185871124267578125, "day_transaction.low": 11.8300000000000000710542735760100185871124267578125, "day_transaction.turnover_rate": "0.45%", "day_transaction.amplitude": "2.10%", "day_transaction.float_shares": "3.07亿", "day_transaction.high_52_weeks": 20.010000000000001563194018672220408916473388671875, "day_transaction.low_52_weeks": 9.32000000000000028421709430404007434844970703125, "day_transaction.eps": 0.08000000000000000166533453693773481063544750213623046875, "day_transaction.net_assets": 3, "day_transaction.market_capital": "36.80亿", "day_transaction.volume": "139.65万", "day_transaction.amount": "1671.29万", "day_transaction.pe_ttm": 94.7000000000000028421709430404007434844970703125, "day_transaction.pe_lyr": 26.280000000000001136868377216160297393798828125, "day_transaction.pb": 3.9900000000000002131628207280300557613372802734375, "day_transaction.float_market_capital": "36.80亿", "stock.id": 71, "stock.ts": "2018-04-22 05:31:08", "stock.stock_number": "SH600119", "stock.stock": "长江投资", "stock.description": "公司系经上海市人民政府[1997]36号文批准,由长江经济联合发展(集团)股份有限公司作为主要发起人,联合集团内其他四家具有独立法人资格的成员企业(长发集团宁波商城有限公司、长发集团南京公司、武汉长发物业发展有限公司、长发集团重庆公司)共同发起,以募集设立方式设立的股份有限公司。经中国证监会证监发字[1997]515号文和[1997]516号文批准,公司股票于1997年11月20日在上海证券交易所上网发行,1998年1月15日上市交易。", "stock.company_websit": "http://www.cjtz.cn", "stock.company_address": "上海市静安区永和路118弄35号", "stock.business": "实业投资、国内贸易、房地产、信息咨询服务、住宿、饮食和其他食品(含烟)。" }, "72": { "day_transaction.id": 72, "day_transaction.ts": "2018-04-18 22:20:00", "day_transaction.today_open": 5.05999999999999960920149533194489777088165283203125, "day_transaction.last_close": 5.07000000000000028421709430404007434844970703125, "day_transaction.rise_stop": 5.5800000000000000710542735760100185871124267578125, "day_transaction.fall_stop": 4.55999999999999960920149533194489777088165283203125, "day_transaction.high": 5.0999999999999996447286321199499070644378662109375, "day_transaction.low": 5.04000000000000003552713678800500929355621337890625, "day_transaction.turnover_rate": "0.13%", "day_transaction.amplitude": "1.18%", "day_transaction.float_shares": "10.53亿", "day_transaction.high_52_weeks": 9.1400000000000005684341886080801486968994140625, "day_transaction.low_52_weeks": 4.25, "day_transaction.eps": 0.040000000000000000832667268468867405317723751068115234375, "day_transaction.net_assets": 3.04000000000000003552713678800500929355621337890625, "day_transaction.market_capital": "53.30亿", "day_transaction.volume": "141.04万", "day_transaction.amount": "715.93万", "day_transaction.pe_ttm": 53.71000000000000085265128291212022304534912109375, "day_transaction.pe_lyr": 28.9200000000000017053025658242404460906982421875, "day_transaction.pb": 1.6699999999999999289457264239899814128875732421875, "day_transaction.float_market_capital": "53.30亿", "stock.id": 72, "stock.ts": "2018-04-22 05:31:19", "stock.stock_number": "SH600662", "stock.stock": "强生控股", "stock.description": "", "stock.company_websit": "http://www.62580000.com.cn", "stock.company_address": "", "stock.business": "出租汽车服务、汽车修理及配件销售,旅游服务业。" }, "73": { "day_transaction.id": 73, "day_transaction.ts": "2018-04-18 22:20:17", "day_transaction.today_open": 0.6029999999999999804600747665972448885440826416015625, "day_transaction.last_close": 0.60099999999999997868371792719699442386627197265625, "day_transaction.rise_stop": 0.661000000000000031974423109204508364200592041015625, "day_transaction.fall_stop": 0.54100000000000003641531520770513452589511871337890625, "day_transaction.high": 0.6029999999999999804600747665972448885440826416015625, "day_transaction.low": 0.59799999999999997601918266809661872684955596923828125, "day_transaction.turnover_rate": "0.01%", "day_transaction.amplitude": "0.83%", "day_transaction.float_shares": "8.01亿", "day_transaction.high_52_weeks": 0.7039999999999999591437926937942393124103546142578125, "day_transaction.low_52_weeks": 0.592999999999999971578290569595992565155029296875, "day_transaction.eps": 0.059999999999999997779553950749686919152736663818359375, "day_transaction.net_assets": 0.61999999999999999555910790149937383830547332763671875, "day_transaction.market_capital": "14.14亿", "day_transaction.volume": "6.96万", "day_transaction.amount": "4.17万", "day_transaction.pe_ttm": 10.160000000000000142108547152020037174224853515625, "day_transaction.pe_lyr": 10.160000000000000142108547152020037174224853515625, "day_transaction.pb": 0.95999999999999996447286321199499070644378662109375, "day_transaction.float_market_capital": "4.79亿", "stock.id": 73, "stock.ts": "2018-04-22 05:31:38", "stock.stock_number": "SH900903", "stock.stock": "大众B股", "stock.description": "公司前身系上海市大众出租汽车公司。经上海市建设委员会沪建经(92)第433号文、沪外资委批字(92)第563号文批准,改制为中外合资股份有限公司,公司A股和B股股票分别于1992年8月7日和1992年7月22日在上海证券交易所挂牌上市。", "stock.company_websit": "http://www.96822.com", "stock.company_address": "上海市徐汇区中山西路1515号大众大厦22楼", "stock.business": "以城市综合交通服务等产业为主体,以实业和金融为双引擎。" }, "74": { "day_transaction.id": 74, "day_transaction.ts": "2018-04-18 22:20:27", "day_transaction.today_open": 13.1099999999999994315658113919198513031005859375, "day_transaction.last_close": 13.1099999999999994315658113919198513031005859375, "day_transaction.rise_stop": 14.4199999999999999289457264239899814128875732421875, "day_transaction.fall_stop": 11.800000000000000710542735760100185871124267578125, "day_transaction.high": 13.1899999999999995026200849679298698902130126953125, "day_transaction.low": 12.980000000000000426325641456060111522674560546875, "day_transaction.turnover_rate": "0.11%", "day_transaction.amplitude": "1.60%", "day_transaction.float_shares": "3.91亿", "day_transaction.high_52_weeks": 20.53999999999999914734871708787977695465087890625, "day_transaction.low_52_weeks": 12.2799999999999993605115378159098327159881591796875, "day_transaction.eps": 0.450000000000000011102230246251565404236316680908203125, "day_transaction.net_assets": 6.089999999999999857891452847979962825775146484375, "day_transaction.market_capital": "72.48亿", "day_transaction.volume": "43.94万", "day_transaction.amount": "575.19万", "day_transaction.pe_ttm": 29.28999999999999914734871708787977695465087890625, "day_transaction.pe_lyr": 29.28999999999999914734871708787977695465087890625, "day_transaction.pb": 2.149999999999999911182158029987476766109466552734375, "day_transaction.float_market_capital": "51.32亿", "stock.id": 74, "stock.ts": "2018-04-22 05:31:49", "stock.stock_number": "SH600650", "stock.stock": "锦江投资", "stock.description": "本公司由“上海新锦江股份有限公司”2003年11月11日更名而来(“上海新锦江股份有限公司”是1998年5月28日,由“上海新锦江大酒店股份有限公司”变更而来)。公司于1993年发行的A股和B股股票在中国上海证券交易所上市。其大股东为锦江国际(集团)有限公司。", "stock.company_websit": "http://www.jjtz.com", "stock.company_address": "上海市延安东路100号28楼", "stock.business": "交通运输、仓储行业,经营车辆营运、物流仓储等相关业务。" }, "75": { "day_transaction.id": 75, "day_transaction.ts": "2018-04-18 22:20:39", "day_transaction.today_open": 3.439999999999999946709294817992486059665679931640625, "day_transaction.last_close": 3.439999999999999946709294817992486059665679931640625, "day_transaction.rise_stop": 3.779999999999999804600747665972448885440826416015625, "day_transaction.fall_stop": 3.100000000000000088817841970012523233890533447265625, "day_transaction.high": 3.45000000000000017763568394002504646778106689453125, "day_transaction.low": 3.430000000000000159872115546022541821002960205078125, "day_transaction.turnover_rate": "0.02%", "day_transaction.amplitude": "0.58%", "day_transaction.float_shares": "27.44亿", "day_transaction.high_52_weeks": 4.4000000000000003552713678800500929355621337890625, "day_transaction.low_52_weeks": 3.350000000000000088817841970012523233890533447265625, "day_transaction.eps": 0.2099999999999999922284388276239042170345783233642578125, "day_transaction.net_assets": 3.140000000000000124344978758017532527446746826171875, "day_transaction.market_capital": "94.41亿", "day_transaction.volume": "58.32万", "day_transaction.amount": "200.58万", "day_transaction.pe_ttm": 13.0600000000000004973799150320701301097869873046875, "day_transaction.pe_lyr": 14.07000000000000028421709430404007434844970703125, "day_transaction.pb": 1.0900000000000000799360577730112709105014801025390625, "day_transaction.float_market_capital": "94.41亿", "stock.id": 75, "stock.ts": "2018-04-22 05:32:03", "stock.stock_number": "SH600033", "stock.stock": "福建高速", "stock.description": "福建发展高速公路股份有限公司是经福建省人民政府闽政体[1999]14号文批复同意,由福建省高速公路有限责任公司联合福建省汽车运输总公司、福建省公路物资公司、福建福通对外经济合作公司和福建省畅达交通经济技术开发公司等四家单位共同发起设立,于1999年6月28日取得企业法人营业执照。 2001年2月9日,福建发展高速公路股份有限公司在上海证券交易所上市。", "stock.company_websit": "http://www.fjgs.com.cn", "stock.company_address": "福建省福州市东水路18号福建交通综合大楼26层", "stock.business": "高速公路的投资、建设、开发、收费、养护和经营管理。" }, "76": { "day_transaction.id": 76, "day_transaction.ts": "2018-04-18 22:20:53", "day_transaction.today_open": 8.1699999999999999289457264239899814128875732421875, "day_transaction.last_close": 8.1899999999999995026200849679298698902130126953125, "day_transaction.rise_stop": 9.0099999999999997868371792719699442386627197265625, "day_transaction.fall_stop": 7.37000000000000010658141036401502788066864013671875, "day_transaction.high": 8.25, "day_transaction.low": 8.1400000000000005684341886080801486968994140625, "day_transaction.turnover_rate": "0.02%", "day_transaction.amplitude": "1.34%", "day_transaction.float_shares": "14.33亿", "day_transaction.high_52_weeks": 10.1400000000000005684341886080801486968994140625, "day_transaction.low_52_weeks": 7.96999999999999975131004248396493494510650634765625, "day_transaction.eps": 0.65000000000000002220446049250313080847263336181640625, "day_transaction.net_assets": 6.2400000000000002131628207280300557613372802734375, "day_transaction.market_capital": "179.04亿", "day_transaction.volume": "23.99万", "day_transaction.amount": "196.69万", "day_transaction.pe_ttm": 12.550000000000000710542735760100185871124267578125, "day_transaction.pe_lyr": 12.550000000000000710542735760100185871124267578125, "day_transaction.pb": 1.3200000000000000621724893790087662637233734130859375, "day_transaction.float_market_capital": "117.67亿", "stock.id": 76, "stock.ts": "2018-04-22 05:32:26", "stock.stock_number": "SH600548", "stock.stock": "深高速", "stock.description": "1996年12月10日,经中华人民共和国国家经济体制改革委员会以体改生[1996]185号文《关于设立深圳高速公路股份有限公司的批复》的批准,由深圳市高速公路开发公司(于2002年11月21日更名为“新通产实业开发(深圳)有限公司”)、深圳市深广惠公路开发总公司及广东省路桥建设发展有限公司作为发起人,将其拥有的若干经营性资产扣除相关负债后折价入股,发起设立深圳高速公路股份有限公司。2001年11月29日,经中国证券监督管理委员会证监发[2001]57号文《关于核准深圳高速公路股份有限公司增发股票的通知》核准,本公司于2001年12月6日发行境内上市人民币普通股(A股)股票共165,00万股股,并于2001年12月25日在上海证券交易所挂牌交易。", "stock.company_websit": "http://www.sz-expressway.com", "stock.company_address": "广东省深圳市福田区益田路江苏大厦裙楼2-4层,香港中环皇后大道中29号华人行16楼1603室", "stock.business": "主要从事收费公路和道路的投资、建设及经营管理。" }, "77": { "day_transaction.id": 77, "day_transaction.ts": "2018-04-18 22:21:05", "day_transaction.today_open": 4.63999999999999968025576890795491635799407958984375, "day_transaction.last_close": 4.63999999999999968025576890795491635799407958984375, "day_transaction.rise_stop": 5.0999999999999996447286321199499070644378662109375, "day_transaction.fall_stop": 4.17999999999999971578290569595992565155029296875, "day_transaction.high": 4.6699999999999999289457264239899814128875732421875, "day_transaction.low": 4.62999999999999989341858963598497211933135986328125, "day_transaction.turnover_rate": "0.06%", "day_transaction.amplitude": "0.86%", "day_transaction.float_shares": "23.35亿", "day_transaction.high_52_weeks": 6.1500000000000003552713678800500929355621337890625, "day_transaction.low_52_weeks": 4.61000000000000031974423109204508364200592041015625, "day_transaction.eps": 0.419999999999999984456877655247808434069156646728515625, "day_transaction.net_assets": 6.2599999999999997868371792719699442386627197265625, "day_transaction.market_capital": "108.83亿", "day_transaction.volume": "138.21万", "day_transaction.amount": "642.68万", "day_transaction.pe_ttm": 11.0800000000000000710542735760100185871124267578125, "day_transaction.pe_lyr": 11.0800000000000000710542735760100185871124267578125, "day_transaction.pb": 0.7399999999999999911182158029987476766109466552734375, "day_transaction.float_market_capital": "108.83亿", "stock.id": 77, "stock.ts": "2018-04-22 05:32:45", "stock.stock_number": "SH600269", "stock.stock": "赣粤高速", "stock.description": "江西赣粤高速公路股份有限公司于1998年3月经江西省股份制改革联审小组赣股[1998]1号文批准设立,由江西高速公路投资发展(控股)有限公司作为主发起人,联合江西公路开发总公司、江西省交通物资供销总公司、江西运输开发公司和江西高等级公路实业发展有限公司(现更名为江西方兴科技有限公司),以发起方式设立。 2000年4月10日经中国证券监督管理委员会证监发行字[2000]37号文批准,本公司在上海证券交易所发行人民币普通股12000万股。本公司股票于2000年5月18日在上海证券交易所正式挂牌交易。", "stock.company_websit": "http://www.600269.cn", "stock.company_address": "江西省南昌市西湖区朝阳洲中路367号赣粤大厦", "stock.business": "高速公路的投资、建设、管理、收费和养护等。" }, "78": { "day_transaction.id": 78, "day_transaction.ts": "2018-04-18 22:21:18", "day_transaction.today_open": 6.17999999999999971578290569595992565155029296875, "day_transaction.last_close": 6.25, "day_transaction.rise_stop": 6.87999999999999989341858963598497211933135986328125, "day_transaction.fall_stop": 5.62999999999999989341858963598497211933135986328125, "day_transaction.high": 6.2599999999999997868371792719699442386627197265625, "day_transaction.low": 6.1699999999999999289457264239899814128875732421875, "day_transaction.turnover_rate": "-", "day_transaction.amplitude": "1.44%", "day_transaction.float_shares": "15.16亿", "day_transaction.high_52_weeks": 6.5999999999999996447286321199499070644378662109375, "day_transaction.low_52_weeks": 5.519999999999999573674358543939888477325439453125, "day_transaction.eps": 0.429999999999999993338661852249060757458209991455078125, "day_transaction.net_assets": 5.5, "day_transaction.market_capital": "94.86亿", "day_transaction.volume": "-", "day_transaction.amount": "-", "day_transaction.pe_ttm": 10.1300000000000007815970093361102044582366943359375, "day_transaction.pe_lyr": 11.550000000000000710542735760100185871124267578125, "day_transaction.pb": 1.1399999999999999023003738329862244427204132080078125, "day_transaction.float_market_capital": "94.72亿", "stock.id": 78, "stock.ts": "2018-04-22 05:33:02", "stock.stock_number": "SZ000900", "stock.stock": "现代投资", "stock.description": "公司是由湖南省高速公路建设开发总公司于1993年5月联合中国建设银行湖南铁道专业支行等三家单位共同发起,以定向募集方式于1993年5月27日设立的股份有限公司。各发起人以其投入的现金折为国有法人股8800万股,并定向募集内部职工股2207.9万股,经1998年11月12日在深交所上网定价发行公众股8000万股后,公司总股本达19007.9万股。其内部职工股2207.9万股将于公众股8000万股于1999年1月28日在深交所上市交易期满三年后上市流通。", "stock.company_websit": "http://www.xdtz.net", "stock.company_address": "湖南省长沙市天心区芙蓉南路二段128号现代广场写字楼7、8、9楼", "stock.business": "公路、桥梁、隧道和渡口;投资高新技术产业、广告业、政策允许的其他产业;高等级公路建设、收费及养护。" }, "79": { "day_transaction.id": 79, "day_transaction.ts": "2018-04-18 22:21:39", "day_transaction.today_open": 10.4399999999999995026200849679298698902130126953125, "day_transaction.last_close": 10.1300000000000007815970093361102044582366943359375, "day_transaction.rise_stop": 11.1400000000000005684341886080801486968994140625, "day_transaction.fall_stop": 9.1199999999999992184029906638897955417633056640625, "day_transaction.high": 10.4399999999999995026200849679298698902130126953125, "day_transaction.low": 10.1199999999999992184029906638897955417633056640625, "day_transaction.turnover_rate": "-", "day_transaction.amplitude": "3.16%", "day_transaction.float_shares": "3.13亿", "day_transaction.high_52_weeks": 11.92999999999999971578290569595992565155029296875, "day_transaction.low_52_weeks": 9.71000000000000085265128291212022304534912109375, "day_transaction.eps": 0.330000000000000015543122344752191565930843353271484375, "day_transaction.net_assets": 3.479999999999999982236431605997495353221893310546875, "day_transaction.market_capital": "31.76亿", "day_transaction.volume": "-", "day_transaction.amount": "-", "day_transaction.pe_ttm": 30.769999999999999573674358543939888477325439453125, "day_transaction.pe_lyr": 30.769999999999999573674358543939888477325439453125, "day_transaction.pb": 2.910000000000000142108547152020037174224853515625, "day_transaction.float_market_capital": "31.73亿", "stock.id": 79, "stock.ts": "2018-04-22 05:33:41", "stock.stock_number": "SZ002357", "stock.stock": "富临运业", "stock.description": "公司前身是富临运业有限公司,成立于2002年3月18日。2007年7月12日,经富临运业有限公司股东会审议通过,决定由公司全体股东作为发起人,将富临运业有限公司整体变更为四川富临运业集团股份有限公司。富临运业有限公司以2007年4月30日经四川君和会计师事务所有限责任公司审计的净资产人民币80,480,757.17元,按照1.3272:1的折股比例折成富临运业的股份60,637,770股,每股面值1.00元。2007年8月8日,公司在四川省绵阳市工商行政管理局办理了工商变更登记手续,并领取了新的《企业法人营业执照》,注册资本为60,637,770元,企业法人营业执照注册号为:510700000001446。", "stock.company_websit": "http://www.scflyy.cn", "stock.company_address": "四川省成都市青羊区广富路239号N区29栋", "stock.business": "汽车客运站经营和汽车客、货运输,提供汽车客运站服务和汽车客、货运输服务。" }, "80": { "day_transaction.id": 80, "day_transaction.ts": "2018-04-18 22:21:58", "day_transaction.today_open": 18.559999999999998721023075631819665431976318359375, "day_transaction.last_close": 18.6400000000000005684341886080801486968994140625, "day_transaction.rise_stop": 20.5, "day_transaction.fall_stop": 16.780000000000001136868377216160297393798828125, "day_transaction.high": 18.699999999999999289457264239899814128875732421875, "day_transaction.low": 18.559999999999998721023075631819665431976318359375, "day_transaction.turnover_rate": "0.13%", "day_transaction.amplitude": "0.75%", "day_transaction.float_shares": "1.32亿", "day_transaction.high_52_weeks": 20.46000000000000085265128291212022304534912109375, "day_transaction.low_52_weeks": 16.60000000000000142108547152020037174224853515625, "day_transaction.eps": 0.520000000000000017763568394002504646778106689453125, "day_transaction.net_assets": 10.3900000000000005684341886080801486968994140625, "day_transaction.market_capital": "34.43亿", "day_transaction.volume": "16.94万", "day_transaction.amount": "315.28万", "day_transaction.pe_ttm": 30.969999999999998863131622783839702606201171875, "day_transaction.pe_lyr": 30.969999999999998863131622783839702606201171875, "day_transaction.pb": 1.79000000000000003552713678800500929355621337890625, "day_transaction.float_market_capital": "24.57亿", "stock.id": 80, "stock.ts": "2018-04-22 05:33:55", "stock.stock_number": "SZ002627", "stock.stock": "宜昌交运", "stock.description": "公司的前身系宜昌交运集团有限责任公司,成立于1998年8月10日。 公司是于2008年6月26日由宜昌交运集团有限责任公司整体变更设立的股份有限公司。2008年5月30日宜昌交运集团有限责任公司股东会作出决议,同意以宜昌市夷陵国有资产经营有限公司及董新利等44名自然人股东共同作为发起人,通过整体变更方式设立股份有限公司。", "stock.company_websit": "http://www.ycjyjt.com", "stock.company_address": "湖北省宜昌市港窑路5号", "stock.business": "客运站经营(有效期至2018年7月31日);省际班车客运、省际包车客运、一类客运班线、旅游客运(有效期至2018年7月31日);国内快递(邮政企业专营业务除外)(有效期至2020年9月2日);保险兼业代理(限许可证核定的类别,有效期至2018年10月9日);港口机械、设施、设备租赁经营;票务代理服务;货物中转、仓储服务;汽车(不含九座以下乘用车)及配件销售;汽车售后服务;为汽车交易提供服务;物业管理;柜台、房屋出租;停车服务;洗车服务。" }, "81": { "day_transaction.id": 81, "day_transaction.ts": "2018-04-18 22:22:18", "day_transaction.today_open": 4.53000000000000024868995751603506505489349365234375, "day_transaction.last_close": 4.54000000000000003552713678800500929355621337890625, "day_transaction.rise_stop": 4.9900000000000002131628207280300557613372802734375, "day_transaction.fall_stop": 4.089999999999999857891452847979962825775146484375, "day_transaction.high": 4.54999999999999982236431605997495353221893310546875, "day_transaction.low": 4.5099999999999997868371792719699442386627197265625, "day_transaction.turnover_rate": "0.09%", "day_transaction.amplitude": "0.88%", "day_transaction.float_shares": "22.47亿", "day_transaction.high_52_weeks": 6.69000000000000039079850466805510222911834716796875, "day_transaction.low_52_weeks": 4.44000000000000039079850466805510222911834716796875, "day_transaction.eps": 0.35999999999999998667732370449812151491641998291015625, "day_transaction.net_assets": 4.29000000000000003552713678800500929355621337890625, "day_transaction.market_capital": "101.81亿", "day_transaction.volume": "192.11万", "day_transaction.amount": "869.31万", "day_transaction.pe_ttm": 8.519999999999999573674358543939888477325439453125, "day_transaction.pe_lyr": 13.6099999999999994315658113919198513031005859375, "day_transaction.pb": 1.060000000000000053290705182007513940334320068359375, "day_transaction.float_market_capital": "101.81亿", "stock.id": 81, "stock.ts": "2018-04-22 05:34:08", "stock.stock_number": "SH600020", "stock.stock": "中原高速", "stock.description": "公司系经河南省人民政府豫股批字[2000]64号文批复,由河南高速公路发展有限责任公司、华建交通经济开发中心、河南省高速公路实业开发公司、河南省交通规划勘察设计院以及河南公路港务局五家股东发起,于2000年12月28日成立的股份有限公司。 2003年7月,经中国证券监督管理委员会证监发行字[2003]78号文《关于核准河南中原高速公路股份有限公司公开发行股票的通知》核准,本公司采用“上网定价”方式向社会公开发行人民币普通股(A股)28,000万股,每股面值1元,每股发行价格6.36元。2003年8月8,本公司向社会公开发行的28,000万股人民币流通股(A股)在上海证券交易所挂牌上市。", "stock.company_websit": "http://www.zygs.com", "stock.company_address": "河南省郑州市郑东新区农业东路100号", "stock.business": "收费公路的投资、建设、运营管理等。" }, "82": { "day_transaction.id": 82, "day_transaction.ts": "2018-04-18 22:22:49", "day_transaction.today_open": 8.6500000000000003552713678800500929355621337890625, "day_transaction.last_close": 8.6699999999999999289457264239899814128875732421875, "day_transaction.rise_stop": 9.53999999999999914734871708787977695465087890625, "day_transaction.fall_stop": 7.79999999999999982236431605997495353221893310546875, "day_transaction.high": 8.75, "day_transaction.low": 8.5999999999999996447286321199499070644378662109375, "day_transaction.turnover_rate": "0.05%", "day_transaction.amplitude": "1.73%", "day_transaction.float_shares": "11.66亿", "day_transaction.high_52_weeks": 14.32000000000000028421709430404007434844970703125, "day_transaction.low_52_weeks": 8.5, "day_transaction.eps": 0.66000000000000003108624468950438313186168670654296875, "day_transaction.net_assets": 5.6500000000000003552713678800500929355621337890625, "day_transaction.market_capital": "144.80亿", "day_transaction.volume": "53.68万", "day_transaction.amount": "467.91万", "day_transaction.pe_ttm": 13.269999999999999573674358543939888477325439453125, "day_transaction.pe_lyr": 13.269999999999999573674358543939888477325439453125, "day_transaction.pb": 1.54000000000000003552713678800500929355621337890625, "day_transaction.float_market_capital": "101.76亿", "stock.id": 82, "stock.ts": "2018-04-22 05:34:29", "stock.stock_number": "SH600012", "stock.stock": "皖通高速", "stock.description": "安徽皖通高速公路股份有限公司(\"本公司\")是由安徽省高速公路总公司(\"总公司\")为独家发起人以其拥有的与合宁高速公路相关的资产与负债作价投入本公司,以取得本公司915,600,000股每股面值人民币1元的国有股。本公司于1996年8月15日在中华人民共和国(\"中国\")注册成立。本公司于1996年10月31日以每股发行价人民币1.89元(港币1.77元)发行493,010,000股面值人民币1元的境外上市外资股(\"H股\")。H股自1996年11月13日起在香港联合交易所有限公司挂牌上市。其后,本公司于2002年12月23日公开发行每股面值为人民币1元的人民币普通股(\"A股\")计250,000,000股,发行价格为每股人民币2.2元。本公司A股自2003年1月7日起在上海证券交易所挂牌上市。", "stock.company_websit": "http://www.anhui-expressway.net", "stock.company_address": "安徽省合肥市望江西路520号,香港康乐广场1号怡和大厦5楼", "stock.business": "持有、经营及开发安徽省境内外的收费高速公路及公路,典当业务。" }, "83": { "day_transaction.id": 83, "day_transaction.ts": "2018-04-18 22:23:05", "day_transaction.today_open": 4.13999999999999968025576890795491635799407958984375, "day_transaction.last_close": 4.13999999999999968025576890795491635799407958984375, "day_transaction.rise_stop": 4.54999999999999982236431605997495353221893310546875, "day_transaction.fall_stop": 3.729999999999999982236431605997495353221893310546875, "day_transaction.high": 4.13999999999999968025576890795491635799407958984375, "day_transaction.low": 4.089999999999999857891452847979962825775146484375, "day_transaction.turnover_rate": "0.12%", "day_transaction.amplitude": "1.21%", "day_transaction.float_shares": "14.91亿", "day_transaction.high_52_weeks": 6.11000000000000031974423109204508364200592041015625, "day_transaction.low_52_weeks": 3.979999999999999982236431605997495353221893310546875, "day_transaction.eps": 0.289999999999999980015985556747182272374629974365234375, "day_transaction.net_assets": 3.4199999999999999289457264239899814128875732421875, "day_transaction.market_capital": "71.14亿", "day_transaction.volume": "175.44万", "day_transaction.amount": "721.48万", "day_transaction.pe_ttm": 12.92999999999999971578290569595992565155029296875, "day_transaction.pe_lyr": 18.219999999999998863131622783839702606201171875, "day_transaction.pb": 1.1999999999999999555910790149937383830547332763671875, "day_transaction.float_market_capital": "61.30亿", "stock.id": 83, "stock.ts": "2018-04-22 05:34:49", "stock.stock_number": "SH600035", "stock.stock": "楚天高速", "stock.description": "湖北楚天高速公路股份有限公司是对(武)汉宜(昌)高速公路武汉-荆州段公路资产进行改制重组设立的股份有限公司,于2000年11月22日在湖北省工商行政管理局登记注册。 2004年3月10日,湖北楚天高速公路股份有限公司发行的社会公众股28,000万股在上海证券交易所正式挂牌交易。 2017年9月,公司中文名称由“湖北楚天高速公路股份有限公司”变更为“湖北楚天智能交通股份有限公司”,英文名称由“Hubei Chutian Expressway Co.,Ltd.”变更为“Hubei Chutian Smart Communication Co.,Ltd.”。", "stock.company_websit": "http://www.hbctgs.com", "stock.company_address": "湖北省武汉市洪山区珞瑜路1077号东湖广场宽堂写字楼", "stock.business": "收费公路的投资、建设及经营管理;智能终端研发销售。" }, "84": { "day_transaction.id": 84, "day_transaction.ts": "2018-04-18 22:23:20", "day_transaction.today_open": 3.890000000000000124344978758017532527446746826171875, "day_transaction.last_close": 3.890000000000000124344978758017532527446746826171875, "day_transaction.rise_stop": 4.28000000000000024868995751603506505489349365234375, "day_transaction.fall_stop": 3.5, "day_transaction.high": 3.930000000000000159872115546022541821002960205078125, "day_transaction.low": 3.890000000000000124344978758017532527446746826171875, "day_transaction.turnover_rate": "0.02%", "day_transaction.amplitude": "1.03%", "day_transaction.float_shares": "13.16亿", "day_transaction.high_52_weeks": 5.20999999999999996447286321199499070644378662109375, "day_transaction.low_52_weeks": 3.770000000000000017763568394002504646778106689453125, "day_transaction.eps": 0.2099999999999999922284388276239042170345783233642578125, "day_transaction.net_assets": 3, "day_transaction.market_capital": "51.45亿", "day_transaction.volume": "26.53万", "day_transaction.amount": "103.64万", "day_transaction.pe_ttm": 16.64999999999999857891452847979962825775146484375, "day_transaction.pe_lyr": 17.800000000000000710542735760100185871124267578125, "day_transaction.pb": 1.3000000000000000444089209850062616169452667236328125, "day_transaction.float_market_capital": "51.45亿", "stock.id": 84, "stock.ts": "2018-04-22 05:35:08", "stock.stock_number": "SH601188", "stock.stock": "龙江交通", "stock.description": "公司是根据<中华人民共和国公司法>等有关法规,经黑龙江省人民政府<关于东北高速公路股份有限公司分立上市方案的批复>(黑政函[2010]4号)文件批准,经证监会证监许可2010[194]号<关于核准东北高速公路股份有限公司分立的批复>核准,由原东北高速公路股份有限公司新设分立的两家股份有限公司之一。本公司已于2010年3月1日在黑龙江省工商行政管理局注册成立。公司发起人股东为黑龙江省高速公路集团公司、招商局华建公路投资有限公司。2010年3月19日,公司股票在上海证券交易所挂牌上市。", "stock.company_websit": "http://www.hljjt.com", "stock.company_address": "黑龙江省哈尔滨市道里区群力第五大道1688号", "stock.business": "本公司主营业务为投资、开发、建设和经营管理收费公路,主要通过哈大分公司对哈大高速公路及其沿线配套服务设施进行经营管理。此外,本公司还参股黑龙江东绥高速公路有限责任公司(以下简称\"东绥高速\"),占其注册资本的48.76%,东绥高速主要经营和管理哈尚高速公路。" }, "85": { "day_transaction.id": 85, "day_transaction.ts": "2018-04-18 22:23:40", "day_transaction.today_open": 6.79000000000000003552713678800500929355621337890625, "day_transaction.last_close": 6.79000000000000003552713678800500929355621337890625, "day_transaction.rise_stop": 7.46999999999999975131004248396493494510650634765625, "day_transaction.fall_stop": 6.11000000000000031974423109204508364200592041015625, "day_transaction.high": 6.82000000000000028421709430404007434844970703125, "day_transaction.low": 6.78000000000000024868995751603506505489349365234375, "day_transaction.turnover_rate": "0.03%", "day_transaction.amplitude": "0.59%", "day_transaction.float_shares": "3.49亿", "day_transaction.high_52_weeks": 7.3300000000000000710542735760100185871124267578125, "day_transaction.low_52_weeks": 5.44000000000000039079850466805510222911834716796875, "day_transaction.eps": 0.90000000000000002220446049250313080847263336181640625, "day_transaction.net_assets": 5.4000000000000003552713678800500929355621337890625, "day_transaction.market_capital": "141.97亿", "day_transaction.volume": "9.01万", "day_transaction.amount": "61.21万", "day_transaction.pe_ttm": 7.5099999999999997868371792719699442386627197265625, "day_transaction.pe_lyr": 7.5099999999999997868371792719699442386627197265625, "day_transaction.pb": 1.2600000000000000088817841970012523233890533447265625, "day_transaction.float_market_capital": "23.68亿", "stock.id": 85, "stock.ts": "2018-04-22 05:35:30", "stock.stock_number": "SZ200429", "stock.stock": "粤高速B", "stock.description": "公司成立于1993年2月,原名为广东省佛开高速公路股份有限公司,1993年6月30日经广东省企业股份制试点联审小组办公室粤联审办[1993]68号文批准,重组更名为广东省高速公路发展股份有限公司。", "stock.company_websit": "http://www.gpedcl.com", "stock.company_address": "广东省广州市天河区珠江新城珠江东路32号利通广场45、46层", "stock.business": "高速公路、等级公路,桥梁的建设施工,公路、桥梁的收费和养护管理,汽车拯救,维修,清洗,兼营与公司业务配套的汽车运输、仓储业务。" }, "86": { "day_transaction.id": 86, "day_transaction.ts": "2018-04-18 22:23:54", "day_transaction.today_open": 7.660000000000000142108547152020037174224853515625, "day_transaction.last_close": 7.6699999999999999289457264239899814128875732421875, "day_transaction.rise_stop": 8.4399999999999995026200849679298698902130126953125, "day_transaction.fall_stop": 6.9000000000000003552713678800500929355621337890625, "day_transaction.high": 7.67999999999999971578290569595992565155029296875, "day_transaction.low": 7.53000000000000024868995751603506505489349365234375, "day_transaction.turnover_rate": "0.12%", "day_transaction.amplitude": "1.96%", "day_transaction.float_shares": "2.37亿", "day_transaction.high_52_weeks": 10.800000000000000710542735760100185871124267578125, "day_transaction.low_52_weeks": 7, "day_transaction.eps": 0.0899999999999999966693309261245303787291049957275390625, "day_transaction.net_assets": 5.94000000000000039079850466805510222911834716796875, "day_transaction.market_capital": "18.14亿", "day_transaction.volume": "28.34万", "day_transaction.amount": "216.20万", "day_transaction.pe_ttm": 89.1099999999999994315658113919198513031005859375, "day_transaction.pe_lyr": 89.1099999999999994315658113919198513031005859375, "day_transaction.pb": 1.29000000000000003552713678800500929355621337890625, "day_transaction.float_market_capital": "18.14亿", "stock.id": 86, "stock.ts": "2018-04-22 05:35:42", "stock.stock_number": "SH600561", "stock.stock": "江西长运", "stock.description": "公司是经江西省股份制改革和股票发行联审小组以赣股(1992)第03号文批准,于1993年4月采取定向募集方式设立的股份有限公司。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。", "stock.company_websit": "http://www.jxcy.com.cn", "stock.company_address": "江西省南昌市西湖区广场南路118号", "stock.business": "公路客运、客运站点建设及维护运营、旅游服务、汽车租赁、物业管理。" }, "87": { "day_transaction.id": 87, "day_transaction.ts": "2018-04-18 22:24:14", "day_transaction.today_open": 8.730000000000000426325641456060111522674560546875, "day_transaction.last_close": 8.7400000000000002131628207280300557613372802734375, "day_transaction.rise_stop": 9.6099999999999994315658113919198513031005859375, "day_transaction.fall_stop": 7.87000000000000010658141036401502788066864013671875, "day_transaction.high": 8.7799999999999993605115378159098327159881591796875, "day_transaction.low": 8.6899999999999995026200849679298698902130126953125, "day_transaction.turnover_rate": "0.03%", "day_transaction.amplitude": "1.03%", "day_transaction.float_shares": "4.77亿", "day_transaction.high_52_weeks": 13.25, "day_transaction.low_52_weeks": 7.78000000000000024868995751603506505489349365234375, "day_transaction.eps": 0.13000000000000000444089209850062616169452667236328125, "day_transaction.net_assets": 3.100000000000000088817841970012523233890533447265625, "day_transaction.market_capital": "41.77亿", "day_transaction.volume": "16.25万", "day_transaction.amount": "141.95万", "day_transaction.pe_ttm": 80.840000000000003410605131648480892181396484375, "day_transaction.pe_lyr": 80.840000000000003410605131648480892181396484375, "day_transaction.pb": 2.8300000000000000710542735760100185871124267578125, "day_transaction.float_market_capital": "41.77亿", "stock.id": 87, "stock.ts": "2018-04-22 05:36:01", "stock.stock_number": "SH600834", "stock.stock": "申通地铁", "stock.description": "上海申通地铁股份有限公司原为上海凌桥自来水股份有限公司,系于1992年5月19日经上海市建设委员会沪建经(92)第432号文批准,采用社会募集方式设立的股份有限公司。 1994年2月24日,上海凌桥自来水股份有限公司股票在上海证券交易所上市交易。 2001年7月25日起,上海凌桥自来水股份有限公司正式更名为上海申通地铁股份有限公司,并在上海市工商行政管理局登记注册。", "stock.company_websit": "http://www.shtmetro.com", "stock.company_address": "上海市桂林路909号3号楼2层", "stock.business": "上海地铁一号线(莘庄站-上海火车站站)的经营。" }, "88": { "day_transaction.id": 88, "day_transaction.ts": "2018-04-18 22:24:35", "day_transaction.today_open": 7.37999999999999989341858963598497211933135986328125, "day_transaction.last_close": 7.37999999999999989341858963598497211933135986328125, "day_transaction.rise_stop": 8.1199999999999992184029906638897955417633056640625, "day_transaction.fall_stop": 6.63999999999999968025576890795491635799407958984375, "day_transaction.high": 7.4199999999999999289457264239899814128875732421875, "day_transaction.low": 7.25, "day_transaction.turnover_rate": "0.07%", "day_transaction.amplitude": "2.30%", "day_transaction.float_shares": "19.42亿", "day_transaction.high_52_weeks": 11.8900000000000005684341886080801486968994140625, "day_transaction.low_52_weeks": 6.70000000000000017763568394002504646778106689453125, "day_transaction.eps": 0.1499999999999999944488848768742172978818416595458984375, "day_transaction.net_assets": 3.20000000000000017763568394002504646778106689453125, "day_transaction.market_capital": "142.95亿", "day_transaction.volume": "134.06万", "day_transaction.amount": "987.82万", "day_transaction.pe_ttm": 35.82000000000000028421709430404007434844970703125, "day_transaction.pe_lyr": 35.82000000000000028421709430404007434844970703125, "day_transaction.pb": 2.29999999999999982236431605997495353221893310546875, "day_transaction.float_market_capital": "142.95亿", "stock.id": 88, "stock.ts": "2018-04-22 05:36:21", "stock.stock_number": "SZ000088", "stock.stock": "盐田港", "stock.description": "公司系1997年5月8日经深圳市人民政府办公厅深府办函[1997]62号文件批准,由深圳市盐田港集团有限公司独家发起,通过资产和业务重组采用公开募集方式设立的股份有限公司。经中国证券监督管理委员会证监发字[1997]369号文件和证监发字[1997]370号文件批准,1997年7月7日,本公司通过深圳证券交易所上网发行人民币普通股股票11,647万股,向本公司职工发行人民币普通股股票853万股。1997年7月28日,本公司11,647万股公众股在深圳证券交易所挂牌交易。1998年2月16日,本公司的821.1万股公司职工股在深圳证券交易所上市流通。", "stock.company_websit": "http://www.yantian-port.com", "stock.company_address": "广东省深圳市盐田区盐田港海港大厦18-19层", "stock.business": "码头的开发与经营;货物装卸与运输;港口配套交通设施建设与经营;港口配套仓储及工业设施建设与经营;港口配套生活服务设施的建设与经营;集装箱修理;转口贸易;经营进出口业务。" }, "89": { "day_transaction.id": 89, "day_transaction.ts": "2018-04-18 22:25:48", "day_transaction.today_open": 5.339999999999999857891452847979962825775146484375, "day_transaction.last_close": 5.36000000000000031974423109204508364200592041015625, "day_transaction.rise_stop": 5.9000000000000003552713678800500929355621337890625, "day_transaction.fall_stop": 4.82000000000000028421709430404007434844970703125, "day_transaction.high": 5.37000000000000010658141036401502788066864013671875, "day_transaction.low": 5.339999999999999857891452847979962825775146484375, "day_transaction.turnover_rate": "0.01%", "day_transaction.amplitude": "0.56%", "day_transaction.float_shares": "48.11亿", "day_transaction.high_52_weeks": 6.660000000000000142108547152020037174224853515625, "day_transaction.low_52_weeks": 5.29999999999999982236431605997495353221893310546875, "day_transaction.eps": 0.5500000000000000444089209850062616169452667236328125, "day_transaction.net_assets": 5.53000000000000024868995751603506505489349365234375, "day_transaction.market_capital": "257.88亿", "day_transaction.volume": "71.76万", "day_transaction.amount": "384.46万", "day_transaction.pe_ttm": 9.75, "day_transaction.pe_lyr": 9.75, "day_transaction.pb": 0.9699999999999999733546474089962430298328399658203125, "day_transaction.float_market_capital": "257.88亿", "stock.id": 89, "stock.ts": "2018-04-22 05:36:41", "stock.stock_number": "SH600350", "stock.stock": "山东高速", "stock.description": "1999年9月30日,根据山东省人民政府鲁政字[1999]240号文《关于同意山东省高速公路有限责任公司会同华建交通经济开发中心发起设立山东基建股份有限公司的批复》,山东省高速公路有限责任公司会同华建交通经济开发中心发起设立本公司。 2002年2月28日,经中国证监会“证监发行字〔2002〕6号”文审核批准,本公司在上海证券交易所以网上累计投标询价方式成功发行50,500万股社会公众股。 2012 年4 月19 日,公司中文名称“山东高速公路股份有限公司”变更为“山东高速股份有限公司”,简称“山东高速”;公司英文名称“Shandong Expressway CompanyLimited”变更为“Shandong Hi-speed Company Limited”。", "stock.company_websit": "http://www.sdecl.com.cn", "stock.company_address": "山东省济南市奥体中路5006号", "stock.business": "对高等级公路、桥梁、隧道基础设施的投资、管理、养护、咨询服务及批准的收费、救援、清障。" }, "90": { "day_transaction.id": 90, "day_transaction.ts": "2018-04-18 22:26:09", "day_transaction.today_open": 33, "day_transaction.last_close": 31.64999999999999857891452847979962825775146484375, "day_transaction.rise_stop": 34.82000000000000028421709430404007434844970703125, "day_transaction.fall_stop": 28.489999999999998436805981327779591083526611328125, "day_transaction.high": 34.82000000000000028421709430404007434844970703125, "day_transaction.low": 32.719999999999998863131622783839702606201171875, "day_transaction.turnover_rate": "1.52%", "day_transaction.amplitude": "6.64%", "day_transaction.float_shares": "6.86亿", "day_transaction.high_52_weeks": 34.82000000000000028421709430404007434844970703125, "day_transaction.low_52_weeks": 20.800000000000000710542735760100185871124267578125, "day_transaction.eps": -0.5100000000000000088817841970012523233890533447265625, "day_transaction.net_assets": 2.439999999999999946709294817992486059665679931640625, "day_transaction.market_capital": "360.02亿", "day_transaction.volume": "1040.28万", "day_transaction.amount": "3.51亿", "day_transaction.pe_ttm": 34.89999999999999857891452847979962825775146484375, "day_transaction.pe_lyr": 34.89999999999999857891452847979962825775146484375, "day_transaction.pb": 13.800000000000000710542735760100185871124267578125, "day_transaction.float_market_capital": "232.13亿", "stock.id": 90, "stock.ts": "2018-04-22 05:37:07", "stock.stock_number": "SZ002180", "stock.stock": "纳思达", "stock.description": "本公司是由庞江华、朱新峰、黄文礼、赵宏林、吕勃五位自然人作为发起人,经广东省人民政府办公厅以粤办函[2004]272号文<关于同意变更设立珠海万力达电气股份有限公司的复函>批准,以珠海万力达电气有限公司2004年4月30日经审计的帐面净资产4154.80万元人民币为基准按1:1的比例折股,整体变更设立的股份有限公司。 2014年12月16日,公司名称由“珠海万力达电气股份有限公司”变更为“珠海艾派克科技股份有限公司”,英文名称由“Zhuhai Wanlida Electric Co.,ltd.”变更为“Apex Technology Co.,Ltd.”。 2017年5月23日,公司中文名称由“珠海艾派克科技股份有限公司”,变更为“纳思达股份有限公司”,英文名称由“Apex Technology Co.,Ltd.”,变更为“Ninestar Corporation”。", "stock.company_websit": "http://www.apexmic.cn", "stock.company_address": "广东省珠海市香洲区珠海大道3883号01栋7楼B区", "stock.business": "集成电路研发、生产与销售业务,打印耗材的生产和销售。" }, "91": { "day_transaction.id": 91, "day_transaction.ts": "2018-04-18 22:26:33", "day_transaction.today_open": 22.199999999999999289457264239899814128875732421875, "day_transaction.last_close": 21.82000000000000028421709430404007434844970703125, "day_transaction.rise_stop": 24, "day_transaction.fall_stop": 19.6400000000000005684341886080801486968994140625, "day_transaction.high": 23.1099999999999994315658113919198513031005859375, "day_transaction.low": 21.9200000000000017053025658242404460906982421875, "day_transaction.turnover_rate": "6.26%", "day_transaction.amplitude": "5.45%", "day_transaction.float_shares": "1.58亿", "day_transaction.high_52_weeks": 29.39999999999999857891452847979962825775146484375, "day_transaction.low_52_weeks": 14.980000000000000426325641456060111522674560546875, "day_transaction.eps": 0.05000000000000000277555756156289135105907917022705078125, "day_transaction.net_assets": 2.7599999999999997868371792719699442386627197265625, "day_transaction.market_capital": "35.36亿", "day_transaction.volume": "991.51万", "day_transaction.amount": "2.23亿", "day_transaction.pe_ttm": 444.740000000000009094947017729282379150390625, "day_transaction.pe_lyr": 444.740000000000009094947017729282379150390625, "day_transaction.pb": 8.1199999999999992184029906638897955417633056640625, "day_transaction.float_market_capital": "35.36亿", "stock.id": 91, "stock.ts": "2018-04-22 05:37:32", "stock.stock_number": "SH600520", "stock.stock": "文一科技", "stock.description": "公司原名为铜陵三佳模具股份有限公司,是经安徽省人民政府批准,2000年4月26日由铜陵市宏光模具有限公司八家股东——铜陵市三佳电子(集团)有限责任公司、安徽省信托投资公司,合肥创源智能网络有限责任公司、深圳市世纪之舟实业发展有限公司、安徽金岸工贸有限责任公司、合肥新创经贸有限责任公司、铜陵市科技发展总公司、铜陵黄河通讯有限责任公司作为发起人,将原铜陵市宏光模具有限公司依法整体变更设立为铜陵三佳模具股份有限公司。2001年12月经中国证监会证监发字[2001]94号文件核准向社会公开发行2500万股人民币普通股,2002年1月8日2500万股人民币普通股在上海证券交易所挂牌上市。2011年6月7日,公司名称由铜陵三佳科技股份有限公司变更为铜陵中发三佳科技股份有限公司。 2017年10月18日,公司名称由铜陵中发三佳科技股份有限公司变更为文一三佳科技股份有限公司。", "stock.company_websit": "http://www.chinatrinity.com", "stock.company_address": "安徽省铜陵市石城路电子工业区", "stock.business": "塑料(异)型材挤出模具、半导体封装模具和封装设备、表面贴装式LED精密支架的研发、生产和销售。" }, "92": { "day_transaction.id": 92, "day_transaction.ts": "2018-04-18 22:26:56", "day_transaction.today_open": 11.17999999999999971578290569595992565155029296875, "day_transaction.last_close": 11.0600000000000004973799150320701301097869873046875, "day_transaction.rise_stop": 12.1699999999999999289457264239899814128875732421875, "day_transaction.fall_stop": 9.949999999999999289457264239899814128875732421875, "day_transaction.high": 11.4700000000000006394884621840901672840118408203125, "day_transaction.low": 11.0600000000000004973799150320701301097869873046875, "day_transaction.turnover_rate": "3.94%", "day_transaction.amplitude": "3.71%", "day_transaction.float_shares": "26.44亿", "day_transaction.high_52_weeks": 13.949999999999999289457264239899814128875732421875, "day_transaction.low_52_weeks": 7.54000000000000003552713678800500929355621337890625, "day_transaction.eps": 0.05000000000000000277555756156289135105907917022705078125, "day_transaction.net_assets": 4.21999999999999975131004248396493494510650634765625, "day_transaction.market_capital": "297.48亿", "day_transaction.volume": "1.04亿", "day_transaction.amount": "11.74亿", "day_transaction.pe_ttm": 49.17999999999999971578290569595992565155029296875, "day_transaction.pe_lyr": 50.8900000000000005684341886080801486968994140625, "day_transaction.pb": 2.6699999999999999289457264239899814128875732421875, "day_transaction.float_market_capital": "297.48亿", "stock.id": 92, "stock.ts": "2018-04-22 05:37:53", "stock.stock_number": "SZ002129", "stock.stock": "中环股份", "stock.description": "天津中环半导体股份有限公司(以下简称\"公司\")原为国营企业,名称为天津市中环半导体公司,天津市电子仪表工业总公司于1999年12月14日批准将天津市中环半导体公司改组为国有独资公司,名称为天津市中环半导体有限公司(以下简称\"有限公司\")并于同年12月17日取得了企业法人营业执照。 经天津市人民政府于2004年7月8日以津股批[2004]6号<关于同意天津市中环半导体有限公司整体变更为天津中环半导体股份有限公司的批复>批准,有限公司整体变更为天津中环半导体股份有限公司。公司已于2004年7月16日取得了天津市工商行政管理局换发的注册号为1200001190025的企业法人营业执照。", "stock.company_websit": "http://www.tjsemi.com", "stock.company_address": "天津新技术产业园区华苑产业区(环外)海泰东路12号", "stock.business": "半导体电子信息产业、半导体节能产业和新能源产业。" }, "93": { "day_transaction.id": 93, "day_transaction.ts": "2018-04-18 22:27:10", "day_transaction.today_open": 14.8599999999999994315658113919198513031005859375, "day_transaction.last_close": 14.949999999999999289457264239899814128875732421875, "day_transaction.rise_stop": 16.449999999999999289457264239899814128875732421875, "day_transaction.fall_stop": 13.46000000000000085265128291212022304534912109375, "day_transaction.high": 16.42999999999999971578290569595992565155029296875, "day_transaction.low": 14.5, "day_transaction.turnover_rate": "4.63%", "day_transaction.amplitude": "12.91%", "day_transaction.float_shares": "4.86亿", "day_transaction.high_52_weeks": 23.35000000000000142108547152020037174224853515625, "day_transaction.low_52_weeks": 12.5, "day_transaction.eps": 0.0299999999999999988897769753748434595763683319091796875, "day_transaction.net_assets": 6.6500000000000003552713678800500929355621337890625, "day_transaction.market_capital": "177.08亿", "day_transaction.volume": "2249.39万", "day_transaction.amount": "3.48亿", "day_transaction.pe_ttm": 38.0799999999999982946974341757595539093017578125, "day_transaction.pe_lyr": 38.0799999999999982946974341757595539093017578125, "day_transaction.pb": 2.339999999999999857891452847979962825775146484375, "day_transaction.float_market_capital": "75.02亿", "stock.id": 93, "stock.ts": "2018-04-22 05:38:10", "stock.stock_number": "SZ002212", "stock.stock": "南洋股份", "stock.description": "公司最早的前身为汕头市公园区中兴五金塑料制品厂,成立于1985年8月30日,后于2000年4月18日改制为广东南洋电缆厂有限公司,并于2003年5月9日更名为广东南洋电缆集团有限公司。经广东省人民政府办公厅<关于同意设立广东南洋电缆集团股份有限公司的复函>(粤办函[2005]407号)批准,广东南洋电缆集团有限公司整体变更为广东南洋电缆集团股份有限公司,于2005年8月3日在广东省工商行政管理局注册登记并取得营业执照(营业执照号:4400002290621)。公司于2008年1月10日经中国证券监督管理委员会核准,首次向社会公众发行人民币普通股3,800万股,于2008年2月1日在深圳证券交易所上市。 2017年6月,公司名称由“广东南洋电缆集团股份有限公司”变更为“南洋天融信科技集团股份有限公司”,英文名称由“Guangdong Nan Yang Cable Group Holding Co.,Ltd.”变更为“Nanyang Topsec Technologies Group Inc.”。", "stock.company_websit": "http://www.nanyangcable.com", "stock.company_address": "广东省汕头市珠津工业区珠津二街1号", "stock.business": "电线电缆以及配套电线电缆用PVC料等产品的生产;信息安全产业。" }, "94": { "day_transaction.id": 94, "day_transaction.ts": "2018-04-18 22:27:26", "day_transaction.today_open": 15.96000000000000085265128291212022304534912109375, "day_transaction.last_close": 15.8599999999999994315658113919198513031005859375, "day_transaction.rise_stop": 17.449999999999999289457264239899814128875732421875, "day_transaction.fall_stop": 14.269999999999999573674358543939888477325439453125, "day_transaction.high": 16.14999999999999857891452847979962825775146484375, "day_transaction.low": 15.71000000000000085265128291212022304534912109375, "day_transaction.turnover_rate": "2.96%", "day_transaction.amplitude": "2.77%", "day_transaction.float_shares": "1.36亿", "day_transaction.high_52_weeks": 20.339999999999999857891452847979962825775146484375, "day_transaction.low_52_weeks": 8.660000000000000142108547152020037174224853515625, "day_transaction.eps": 0.059999999999999997779553950749686919152736663818359375, "day_transaction.net_assets": 4.57000000000000028421709430404007434844970703125, "day_transaction.market_capital": "38.58亿", "day_transaction.volume": "402.72万", "day_transaction.amount": "6409.50万", "day_transaction.pe_ttm": 265.51999999999998181010596454143524169921875, "day_transaction.pe_lyr": 265.51999999999998181010596454143524169921875, "day_transaction.pb": 3.470000000000000195399252334027551114559173583984375, "day_transaction.float_market_capital": "21.59亿", "stock.id": 94, "stock.ts": "2018-04-22 05:38:27", "stock.stock_number": "SZ002184", "stock.stock": "海得控制", "stock.description": "本公司的前身是\"上海海得控制系统公司\",1994年3月15日经上海市浦东新区经济贸易局浦经贸工字[1994]27号文批准设立,企业性质为集体所有制(股份合作)。 本公司系经上海市人民政府<关于同意设立上海海得控制系统股份有限公司的批复>(沪府体改审[2000]001号)批准,由\"上海海得控制系统公司\"整体改制并由原股东发起设立的股份有限公司。", "stock.company_websit": "http://www.hite.com.cn", "stock.company_address": "上海市闵行区新骏环路777号", "stock.business": "工业自动化领域的系统集成业务和产品分销业务。" }, "95": { "day_transaction.id": 95, "day_transaction.ts": "2018-04-18 22:27:44", "day_transaction.today_open": 10.1500000000000003552713678800500929355621337890625, "day_transaction.last_close": 10.199999999999999289457264239899814128875732421875, "day_transaction.rise_stop": 11.2200000000000006394884621840901672840118408203125, "day_transaction.fall_stop": 9.17999999999999971578290569595992565155029296875, "day_transaction.high": 10.3499999999999996447286321199499070644378662109375, "day_transaction.low": 10.0299999999999993605115378159098327159881591796875, "day_transaction.turnover_rate": "1.19%", "day_transaction.amplitude": "3.14%", "day_transaction.float_shares": "5.42亿", "day_transaction.high_52_weeks": 13.3800000000000007815970093361102044582366943359375, "day_transaction.low_52_weeks": 7.980000000000000426325641456060111522674560546875, "day_transaction.eps": 0.419999999999999984456877655247808434069156646728515625, "day_transaction.net_assets": 3.160000000000000142108547152020037174224853515625, "day_transaction.market_capital": "63.70亿", "day_transaction.volume": "643.30万", "day_transaction.amount": "6576.72万", "day_transaction.pe_ttm": 23.980000000000000426325641456060111522674560546875, "day_transaction.pe_lyr": 23.980000000000000426325641456060111522674560546875, "day_transaction.pb": 3.220000000000000195399252334027551114559173583984375, "day_transaction.float_market_capital": "55.05亿", "stock.id": 95, "stock.ts": "2018-04-22 05:38:49", "stock.stock_number": "SZ000070", "stock.stock": "特发信息", "stock.description": "公司系经深圳市人民政府深府办复[1999]70号文批准,由深圳经济特区发展(集团)公司、深圳市通讯工业股份有限公司、香港企荣贸易有限公司、深圳市特发龙飞无线电通讯发展有限公司、中国五金矿产进出口总公司、香港汉国三和有限公司及中国通广电子公司等七家发起人发起设立的股份有限公司。本公司于1999年7月29日注册成立。经中国证券监督管理委员会2000年3月21日证监发行字[2000]25号核准,本公司向社会公开发行境内上市人民币普通股(\"A股\")7000万股,并于2000年5月10日在深圳证券交易所挂牌交易。", "stock.company_websit": "http://www.sdgi.com.cn", "stock.company_address": "广东省深圳市南山区高新区中区科丰路2号特发信息港大厦B栋18楼", "stock.business": "光纤、光缆、光传输设备的生产与销售,宽带通讯终端设备制造及军用航空通讯产品研发制造业务。" }, "96": { "day_transaction.id": 96, "day_transaction.ts": "2018-04-18 22:28:03", "day_transaction.today_open": 17.39999999999999857891452847979962825775146484375, "day_transaction.last_close": 17.42999999999999971578290569595992565155029296875, "day_transaction.rise_stop": 19.1700000000000017053025658242404460906982421875, "day_transaction.fall_stop": 15.6899999999999995026200849679298698902130126953125, "day_transaction.high": 18.129999999999999005240169935859739780426025390625, "day_transaction.low": 17.3299999999999982946974341757595539093017578125, "day_transaction.turnover_rate": "1.08%", "day_transaction.amplitude": "4.59%", "day_transaction.float_shares": "10.58亿", "day_transaction.high_52_weeks": 22.6700000000000017053025658242404460906982421875, "day_transaction.low_52_weeks": 8.6199999999999992184029906638897955417633056640625, "day_transaction.eps": 0.5300000000000000266453525910037569701671600341796875, "day_transaction.net_assets": 4.70999999999999996447286321199499070644378662109375, "day_transaction.market_capital": "262.28亿", "day_transaction.volume": "1142.54万", "day_transaction.amount": "2.05亿", "day_transaction.pe_ttm": 25.25, "day_transaction.pe_lyr": 25.25, "day_transaction.pb": 3.839999999999999857891452847979962825775146484375, "day_transaction.float_market_capital": "191.54亿", "stock.id": 96, "stock.ts": "2018-04-22 05:39:07", "stock.stock_number": "SZ300274", "stock.stock": "阳光电源", "stock.description": "本公司系由合肥阳光电源有限公司整体变更设立,合肥阳光成立于1997年11月28日,整体变更为股份公司之前注册资本为3,000万元。2010年7月23日,经合肥阳光董事会决议通过,由合肥阳光全体股东作为发起人,以经华普会计师事务所会审字[2010]3910号<审计报告>确认的有限公司截至2010年5月31日的账面净资产173,345,875.80元按1:0.69226的比例折为12,000万股,整体变更设立股份有限公司;2010年8月10日,安徽省商务厅出具<关于同意合肥阳光电源有限公司转制为股份有限公司的批复>(皖商资执字[2010]411号)同意有限公司整体变更设立股份有限公司,公司领取了安徽省人民政府颁发<中华人民共和国外商投资企业批准证书>(商外资皖府资字[2007]228号)。2010年9月16日,公司在合肥市工商行政管理局完成工商变更登记手续,领取了新的<企业法人营业执照>,注册号为340000400000058。", "stock.company_websit": "http://www.sungrowpower.com", "stock.company_address": "安徽省合肥市高新区习友路1699号", "stock.business": "光伏逆变器、风能变流器及其它电力电源的研发、生产、销售和服务,为可再生能源发电行业用户提供系统解决方案。" }, "97": { "day_transaction.id": 97, "day_transaction.ts": "2018-04-18 22:28:21", "day_transaction.today_open": 22.160000000000000142108547152020037174224853515625, "day_transaction.last_close": 22.28999999999999914734871708787977695465087890625, "day_transaction.rise_stop": 24.519999999999999573674358543939888477325439453125, "day_transaction.fall_stop": 20.059999999999998721023075631819665431976318359375, "day_transaction.high": 22.57000000000000028421709430404007434844970703125, "day_transaction.low": 22.1099999999999994315658113919198513031005859375, "day_transaction.turnover_rate": "1.24%", "day_transaction.amplitude": "2.06%", "day_transaction.float_shares": "3.23亿", "day_transaction.high_52_weeks": 31.10000000000000142108547152020037174224853515625, "day_transaction.low_52_weeks": 17.800000000000000710542735760100185871124267578125, "day_transaction.eps": 0.479999999999999982236431605997495353221893310546875, "day_transaction.net_assets": 5.63999999999999968025576890795491635799407958984375, "day_transaction.market_capital": "161.87亿", "day_transaction.volume": "399.67万", "day_transaction.amount": "8912.15万", "day_transaction.pe_ttm": 48.02000000000000312638803734444081783294677734375, "day_transaction.pe_lyr": 48.02000000000000312638803734444081783294677734375, "day_transaction.pb": 3.939999999999999946709294817992486059665679931640625, "day_transaction.float_market_capital": "71.67亿", "stock.id": 97, "stock.ts": "2018-04-22 05:39:40", "stock.stock_number": "SZ300222", "stock.stock": "科大智能", "stock.description": "公司系由上海科大鲁能集成科技有限公司原有30名股东发起,以截至2009年8月31日经审计的账面净资产51,602,896.86元按1:0.8720的比例折为4,500万股,依法整体变更设立的股份有限公司。公司于2010年2月9日在上海市工商行政管理局注册登记,注册号为310115000722215。英文名称由\"Shanghai Kdzn Science&Technology Co.,Ltd.\"变更为\"Shanghai Csg Smart Science&Technology Co.,Ltd.\",自2011年8月1日起变更。 2012年5月9日,完成了工商变更登记手续,公司名称\"上海科大智能科技股份有限公司\"更名为无地域属性限制的新公司名称\"科大智能科技股份有限公司\"。", "stock.company_websit": "http://www.csg.com.cn", "stock.company_address": "中国(上海)自由贸易试验区碧波路456号A203-A206室", "stock.business": "配电自动化和用电自动化系统的研发、生产和销售以及配用电自动化工程与技术服务;工业生产智能化综合解决方案的设计、产品研制、系统实施与技术服务。" }, "98": { "day_transaction.id": 98, "day_transaction.ts": "2018-04-18 22:28:42", "day_transaction.today_open": 15.9000000000000003552713678800500929355621337890625, "day_transaction.last_close": 16.050000000000000710542735760100185871124267578125, "day_transaction.rise_stop": 17.660000000000000142108547152020037174224853515625, "day_transaction.fall_stop": 14.449999999999999289457264239899814128875732421875, "day_transaction.high": 16.030000000000001136868377216160297393798828125, "day_transaction.low": 15.7400000000000002131628207280300557613372802734375, "day_transaction.turnover_rate": "0.76%", "day_transaction.amplitude": "1.81%", "day_transaction.float_shares": "2.97亿", "day_transaction.high_52_weeks": 24.64999999999999857891452847979962825775146484375, "day_transaction.low_52_weeks": 10.9000000000000003552713678800500929355621337890625, "day_transaction.eps": 0.289999999999999980015985556747182272374629974365234375, "day_transaction.net_assets": 5.11000000000000031974423109204508364200592041015625, "day_transaction.market_capital": "70.85亿", "day_transaction.volume": "225.88万", "day_transaction.amount": "3580.70万", "day_transaction.pe_ttm": 54.4500000000000028421709430404007434844970703125, "day_transaction.pe_lyr": 54.4500000000000028421709430404007434844970703125, "day_transaction.pb": 3.12000000000000010658141036401502788066864013671875, "day_transaction.float_market_capital": "47.40亿", "stock.id": 98, "stock.ts": "2018-04-22 05:39:54", "stock.stock_number": "SZ300252", "stock.stock": "金信诺", "stock.description": "本公司系由2002年4月2日成立的深圳市金信诺电缆技术有限公司整体变更设立而来。深圳市金信诺电缆技术有限公司以截止2009年12月31日经深圳市鹏城会计师事务所有限公司审计的净资产144,048,882.10元,按1:0.5623的比例折为股份公司的股本总额81,000,000.00元,整体变更为深圳金信诺高新技术股份有限公司。 2010年3月24日,公司在深圳市市场监督管理局办理工商变更登记手续,并领取了注册号为440301103260302的企业法人营业执照。", "stock.company_websit": "http://www.kingsignal.com", "stock.company_address": "广东省深圳市南山区科技中二路深圳软件园9#楼302", "stock.business": "电缆、连接器及组件、PCB板、高端通信产品等信号类传输设备产业链。" }, "99": { "day_transaction.id": 99, "day_transaction.ts": "2018-04-18 22:28:53", "day_transaction.today_open": 17, "day_transaction.last_close": 16.92999999999999971578290569595992565155029296875, "day_transaction.rise_stop": 18.620000000000000994759830064140260219573974609375, "day_transaction.fall_stop": 15.2400000000000002131628207280300557613372802734375, "day_transaction.high": 17.280000000000001136868377216160297393798828125, "day_transaction.low": 16.8599999999999994315658113919198513031005859375, "day_transaction.turnover_rate": "0.38%", "day_transaction.amplitude": "2.48%", "day_transaction.float_shares": "5.79亿", "day_transaction.high_52_weeks": 18.96000000000000085265128291212022304534912109375, "day_transaction.low_52_weeks": 13.8300000000000000710542735760100185871124267578125, "day_transaction.eps": 0.330000000000000015543122344752191565930843353271484375, "day_transaction.net_assets": 5.7400000000000002131628207280300557613372802734375, "day_transaction.market_capital": "129.16亿", "day_transaction.volume": "221.35万", "day_transaction.amount": "3790.23万", "day_transaction.pe_ttm": 51.8299999999999982946974341757595539093017578125, "day_transaction.pe_lyr": 51.8299999999999982946974341757595539093017578125, "day_transaction.pb": 2.95999999999999996447286321199499070644378662109375, "day_transaction.float_market_capital": "98.43亿", "stock.id": 99, "stock.ts": "2018-04-22 05:40:15", "stock.stock_number": "SZ002028", "stock.stock": "思源电气", "stock.description": "公司是由上海思源电气有限公司整体变更设立,经上海思源电气有限公司股东会审议通过、上海市人民政府沪府体改审(2000)050号文批准、股份公司创立大会通过,有限公司原有股东作为股份公司的发起人,以2000年11月30日经审计的净资产为基准,按1:1的比例折为3600万股。 公司于2004年7月21日采用全部向二级市场投资者定价配售的方式发行了1,340万股人民币普通股(A股)股票,发行价为16.45元/股。", "stock.company_websit": "http://www.sieyuan.com", "stock.company_address": "上海市闵行区华宁路3399号", "stock.business": "输变电设备的研发、生产、销售及服务" }, "100": { "day_transaction.id": 100, "day_transaction.ts": "2018-04-18 22:29:11", "day_transaction.today_open": 28.199999999999999289457264239899814128875732421875, "day_transaction.last_close": 28.190000000000001278976924368180334568023681640625, "day_transaction.rise_stop": 31.010000000000001563194018672220408916473388671875, "day_transaction.fall_stop": 25.370000000000000994759830064140260219573974609375, "day_transaction.high": 28.870000000000000994759830064140260219573974609375, "day_transaction.low": 28.199999999999999289457264239899814128875732421875, "day_transaction.turnover_rate": "0.36%", "day_transaction.amplitude": "2.38%", "day_transaction.float_shares": "17.01亿", "day_transaction.high_52_weeks": 31.39999999999999857891452847979962825775146484375, "day_transaction.low_52_weeks": 17.3599999999999994315658113919198513031005859375, "day_transaction.eps": 0.93000000000000004884981308350688777863979339599609375, "day_transaction.net_assets": 8.92999999999999971578290569595992565155029296875, "day_transaction.market_capital": "616.81亿", "day_transaction.volume": "611.23万", "day_transaction.amount": "1.75亿", "day_transaction.pe_ttm": 24.010000000000001563194018672220408916473388671875, "day_transaction.pe_lyr": 28.230000000000000426325641456060111522674560546875, "day_transaction.pb": 3.20000000000000017763568394002504646778106689453125, "day_transaction.float_market_capital": "487.61亿", "stock.id": 100, "stock.ts": "2018-04-22 05:40:31", "stock.stock_number": "SH601877", "stock.stock": "正泰电器", "stock.description": "公司系经浙江省人民政府证券委员会浙证委[1997]96号文批准,由正泰集团股份有限公司(以下简称正泰集团)和施成法等25位自然人共同发起设立的股份有限公司。经历次股权变更后,于2008年12月19日取得了浙江省工商行政管理局核发的<企业法人营业执照>。公司股票于2010年1月21日在上海证券交易所挂牌交易。", "stock.company_websit": "http://www.chint.net", "stock.company_address": "浙江省乐清市北白象镇正泰工业园区正泰路1号", "stock.business": "低压电器研发、制造、销售。光伏电站的开发、建设、运营、EPC工程总包及太阳能电池组件的制造及销售业务。" } } } }