chgn_730458,碳基材料,第16个下载完成
[{'symbol': 'sh600061', 'code': '600061', 'name': '国投资本', 'trade': '8.150', 'pricechange': -0.03, 'changepercent': -0.367, 'buy': '8.150', 'sell': '8.160', 'settlement': '8.180', 'open': '8.200', 'high': '8.250', 'low': '8.150', 'volume': 5959791, 'amount': 48835079, 'ticktime': '10:19:15', 'per': 8.402, 'pb': 1.155, 'mktcap': 5236619.067235, 'nmc': 5236619.067235, 'turnoverratio': 0.09276}, {'symbol': 'sh600100', 'code': '600100', 'name': '同方股份', 'trade': '5.560', 'pricechange': -0.02, 'changepercent': -0.358, 'buy': '5.550', 'sell': '5.560', 'settlement': '5.580', 'open': '5.590', 'high': '5.610', 'low': '5.550', 'volume': 3883400, 'amount': 21625413, 'ticktime': '10:19:15', 'per': 160.694, 'pb': 1.054, 'mktcap': 1862765.528428, 'nmc': 1647927.816756, 'turnoverratio': 0.13102}, {'symbol': 'sh600266', 'code': '600266', 'name': '城建发展', 'trade': '4.290', 'pricechange': 0, 'changepercent': 0, 'buy': '4.280', 'sell': '4.290', 'settlement': '4.290', 'open': '4.280', 'high': '4.300', 'low': '4.270', 'volume': 1558706, 'amount': 6681440, 'ticktime': '10:19:12', 'per': 9.662, 'pb': 0.449, 'mktcap': 968054.6304, 'nmc': 968054.6304, 'turnoverratio': 0.06908}, {'symbol': 'sh600282', 'code': '600282', 'name': '南钢股份', 'trade': '3.570', 'pricechange': -0.03, 'changepercent': -0.833, 'buy': '3.560', 'sell': '3.570', 'settlement': '3.600', 'open': '3.610', 'high': '3.620', 'low': '3.560', 'volume': 11865670, 'amount': 42536593, 'ticktime': '10:19:15', 'per': 6.432, 'pb': 0.858, 'mktcap': 2198667.581397, 'nmc': 1592423.114436, 'turnoverratio': 0.26601}, {'symbol': 'sh600596', 'code': '600596', 'name': '新安股份', 'trade': '26.220', 'pricechange': -0.16, 'changepercent': -0.607, 'buy': '26.210', 'sell': '26.220', 'settlement': '26.380', 'open': '26.330', 'high': '26.380', 'low': '25.840', 'volume': 8908912, 'amount': 232431766, 'ticktime': '10:19:15', 'per': 35.058, 'pb': 2.71, 'mktcap': 2145819.592092, 'nmc': 1927669.192092, 'turnoverratio': 1.21178}, {'symbol': 'sh600658', 'code': '600658', 'name': '电子城', 'trade': '3.880', 'pricechange': -0.01, 'changepercent': -0.257, 'buy': '3.870', 'sell': '3.880', 'settlement': '3.890', 'open': '3.900', 'high': '3.910', 'low': '3.870', 'volume': 964400, 'amount': 3748575, 'ticktime': '10:19:15', 'per': 8.255, 'pb': 0.66, 'mktcap': 434010.99746, 'nmc': 434010.99746, 'turnoverratio': 0.08622}, {'symbol': 'sh600683', 'code': '600683', 'name': '京投发展', 'trade': '5.490', 'pricechange': -0.15, 'changepercent': -2.66, 'buy': '5.480', 'sell': '5.490', 'settlement': '5.640', 'open': '5.610', 'high': '5.630', 'low': '5.450', 'volume': 8599500, 'amount': 47378132, 'ticktime': '10:19:15', 'per': 8.194, 'pb': 1.347, 'mktcap': 406686.900753, 'nmc': 406686.900753, 'turnoverratio': 1.16087}, {'symbol': 'sh601066', 'code': '601066', 'name': '中信建投', 'trade': '28.530', 'pricechange': 0.12, 'changepercent': 0.422, 'buy': '28.530', 'sell': '28.550', 'settlement': '28.410', 'open': '28.520', 'high': '28.890', 'low': '28.440', 'volume': 7096295, 'amount': 203616148, 'ticktime': '10:19:15', 'per': 23.775, 'pb': 3.576, 'mktcap': 22129850.255841, 'nmc': 10873815.837354, 'turnoverratio': 0.18619}, {'symbol': 'sh601198', 'code': '601198', 'name': '东兴证券', 'trade': '12.040', 'pricechange': -0.16, 'changepercent': -1.311, 'buy': '12.040', 'sell': '12.060', 'settlement': '12.200', 'open': '12.200', 'high': '12.290', 'low': '12.040', 'volume': 8486531, 'amount': 103356206, 'ticktime': '10:19:15', 'per': 21.577, 'pb': 1.518, 'mktcap': 3891864.40608, 'nmc': 3320584.631028, 'turnoverratio': 0.30771}, {'symbol': 'sh601881', 'code': '601881', 'name': '中国银河', 'trade': '10.530', 'pricechange': 0, 'changepercent': 0, 'buy': '10.530', 'sell': '10.540', 'settlement': '10.530', 'open': '10.560', 'high': '10.640', 'low': '10.530', 'volume': 5902275, 'amount': 62490570, 'ticktime': '10:19:15', 'per': 14.831, 'pb': 1.314, 'mktcap': 10674533.471121, 'nmc': 6787926.652572, 'turnoverratio': 0.09156}, {'symbol': 'sh601995', 'code': '601995', 'name': '中金公司', 'trade': '49.980', 'pricechange': 0.23, 'changepercent': 0.462, 'buy': '49.980', 'sell': '49.990', 'settlement': '49.750', 'open': '49.750', 'high': '50.970', 'low': '49.610', 'volume': 8643484, 'amount': 435242249, 'ticktime': '10:19:15', 'per': 31.277, 'pb': 3.313, 'mktcap': 24126629.826264, 'nmc': 2654544.162438, 'turnoverratio': 1.6274}, {'symbol': 'sh603566', 'code': '603566', 'name': '普莱柯', 'trade': '18.620', 'pricechange': 0.04, 'changepercent': 0.215, 'buy': '18.620', 'sell': '18.630', 'settlement': '18.580', 'open': '18.580', 'high': '18.760', 'low': '18.500', 'volume': 495100, 'amount': 9214163, 'ticktime': '10:19:16', 'per': 25.861, 'pb': 3.357, 'mktcap': 598625.552, 'nmc': 598625.552, 'turnoverratio': 0.154}, {'symbol': 'sz000551', 'code': '000551', 'name': '创元科技', 'trade': '10.640', 'pricechange': -0.25, 'changepercent': -2.296, 'buy': '10.640', 'sell': '10.650', 'settlement': '10.890', 'open': '10.870', 'high': '11.110', 'low': '10.600', 'volume': 6750100, 'amount': 73422320, 'ticktime': '10:19:15', 'per': 36.69, 'pb': 2.141, 'mktcap': 425685.55092, 'nmc': 425685.55092, 'turnoverratio': 1.68719}, {'symbol': 'sz000666', 'code': '000666', 'name': '经纬纺机', 'trade': '8.340', 'pricechange': 0.09, 'changepercent': 1.091, 'buy': '8.340', 'sell': '8.350', 'settlement': '8.250', 'open': '8.350', 'high': '8.460', 'low': '8.280', 'volume': 1819859, 'amount': 15260882, 'ticktime': '10:19:12', 'per': 14.305, 'pb': 0.621, 'mktcap': 587244.42, 'nmc': 244815.356562, 'turnoverratio': 0.61996}, {'symbol': 'sz000777', 'code': '000777', 'name': '中核科技', 'trade': '15.850', 'pricechange': 0.11, 'changepercent': 0.699, 'buy': '15.830', 'sell': '15.850', 'settlement': '15.740', 'open': '15.730', 'high': '16.070', 'low': '15.610', 'volume': 4067095, 'amount': 64676831, 'ticktime': '10:19:15', 'per': 58.08, 'pb': 3.871, 'mktcap': 612757.184905, 'nmc': 607699.383335, 'turnoverratio': 1.06078}, {'symbol': 'sz000917', 'code': '000917', 'name': '电广传媒', 'trade': '5.950', 'pricechange': 0.02, 'changepercent': 0.337, 'buy': '5.940', 'sell': '5.950', 'settlement': '5.930', 'open': '5.960', 'high': '5.970', 'low': '5.920', 'volume': 3030069, 'amount': 17993340, 'ticktime': '10:19:15', 'per': -5.721, 'pb': 0.812, 'mktcap': 843446.02111, 'nmc': 843291.62694, 'turnoverratio': 0.21379}, {'symbol': 'sz000931', 'code': '000931', 'name': '中 关 村', 'trade': '6.890', 'pricechange': -0.12, 'changepercent': -1.712, 'buy': '6.890', 'sell': '6.900', 'settlement': '7.010', 'open': '7.000', 'high': '7.030', 'low': '6.890', 'volume': 4075428, 'amount': 28336273, 'ticktime': '10:19:15', 'per': 203.846, 'pb': 3.146, 'mktcap': 518904.490598, 'nmc': 514126.275598, 'turnoverratio': 0.54616}, {'symbol': 'sz002004', 'code': '002004', 'name': '华邦健康', 'trade': '7.380', 'pricechange': 0.03, 'changepercent': 0.408, 'buy': '7.370', 'sell': '7.380', 'settlement': '7.350', 'open': '7.320', 'high': '7.450', 'low': '7.210', 'volume': 18672293, 'amount': 136683038, 'ticktime': '10:19:15', 'per': 22.364, 'pb': 1.483, 'mktcap': 1461180.362958, 'nmc': 1351567.663524, 'turnoverratio': 1.01957}, {'symbol': 'sz002179', 'code': '002179', 'name': '中航光电', 'trade': '100.130', 'pricechange': 0, 'changepercent': 0, 'buy': '100.000', 'sell': '100.130', 'settlement': '100.130', 'open': '100.000', 'high': '101.500', 'low': '99.510', 'volume': 1417865, 'amount': 142843077, 'ticktime': '10:19:15', 'per': 74.418, 'pb': 9.907, 'mktcap': 11013749.815689, 'nmc': 10693749.415267, 'turnoverratio': 0.13276}, {'symbol': 'sz002215', 'code': '002215', 'name': '诺 普 信', 'trade': '5.880', 'pricechange': -0.04, 'changepercent': -0.676, 'buy': '5.880', 'sell': '5.890', 'settlement': '5.920', 'open': '5.930', 'high': '5.940', 'low': '5.860', 'volume': 2616060, 'amount': 15397512, 'ticktime': '10:19:15', 'per': 31.681, 'pb': 2.026, 'mktcap': 537288.753792, 'nmc': 419591.609136, 'turnoverratio': 0.3666}, {'symbol': 'sz002349', 'code': '002349', 'name': '精华制药', 'trade': '5.710', 'pricechange': -0.01, 'changepercent': -0.175, 'buy': '5.700', 'sell': '5.710', 'settlement': '5.720', 'open': '5.700', 'high': '5.740', 'low': '5.660', 'volume': 2542300, 'amount': 14477358, 'ticktime': '10:19:15', 'per': 41.893, 'pb': 2.164, 'mktcap': 477198.617554, 'nmc': 475067.518221, 'turnoverratio': 0.30557}, {'symbol': 'sz002385', 'code': '002385', 'name': '大北农', 'trade': '9.190', 'pricechange': 0.22, 'changepercent': 2.453, 'buy': '9.180', 'sell': '9.190', 'settlement': '8.970', 'open': '8.950', 'high': '9.200', 'low': '8.920', 'volume': 42918705, 'amount': 390748223, 'ticktime': '10:19:15', 'per': 19.146, 'pb': 3.38, 'mktcap': 3805838.022907, 'nmc': 2843616.192039, 'turnoverratio': 1.38705}, {'symbol': 'sz002491', 'code': '002491', 'name': '通鼎互联', 'trade': '6.220', 'pricechange': -0.05, 'changepercent': -0.797, 'buy': '6.210', 'sell': '6.220', 'settlement': '6.270', 'open': '6.210', 'high': '6.290', 'low': '6.080', 'volume': 15896791, 'amount': 98115418, 'ticktime': '10:19:15', 'per': 179.251, 'pb': 2.734, 'mktcap': 777788.04198, 'nmc': 738392.696062, 'turnoverratio': 1.3391}, {'symbol': 'sz002827', 'code': '002827', 'name': '高争民爆', 'trade': '9.990', 'pricechange': -0.05, 'changepercent': -0.498, 'buy': '9.990', 'sell': '10.000', 'settlement': '10.040', 'open': '10.080', 'high': '10.090', 'low': '9.980', 'volume': 341750, 'amount': 3422972, 'ticktime': '10:19:06', 'per': 76.846, 'pb': 3.685, 'mktcap': 275724, 'nmc': 275724, 'turnoverratio': 0.12382}, {'symbol': 'sz300011', 'code': '300011', 'name': '鼎汉技术', 'trade': '7.230', 'pricechange': -0.13, 'changepercent': -1.766, 'buy': '7.220', 'sell': '7.230', 'settlement': '7.360', 'open': '7.330', 'high': '7.390', 'low': '7.220', 'volume': 4909200, 'amount': 35727382, 'ticktime': '10:19:15', 'per': -8.6, 'pb': 2.806, 'mktcap': 403904.229801, 'nmc': 362072.616723, 'turnoverratio': 0.98029}, {'symbol': 'sz300688', 'code': '300688', 'name': '创业黑马', 'trade': '37.750', 'pricechange': -2.85, 'changepercent': -7.02, 'buy': '37.750', 'sell': '37.760', 'settlement': '40.600', 'open': '39.830', 'high': '40.200', 'low': '37.370', 'volume': 7677040, 'amount': 295573626, 'ticktime': '10:19:15', 'per': 471.875, 'pb': 6.999, 'mktcap': 412263.8844, 'nmc': 332677.095825, 'turnoverratio': 8.7114}, {'symbol': 'sz300691', 'code': '300691', 'name': '联合光电', 'trade': '22.920', 'pricechange': 0.87, 'changepercent': 3.946, 'buy': '22.920', 'sell': '22.930', 'settlement': '22.050', 'open': '22.330', 'high': '23.310', 'low': '22.330', 'volume': 6648000, 'amount': 151756538, 'ticktime': '10:19:15', 'per': 104.182, 'pb': 5.118, 'mktcap': 516984.931872, 'nmc': 419569.275216, 'turnoverratio': 3.63163}]
600061 国投资本
600100 同方股份
600266 城建发展
600282 南钢股份
600596 新安股份
600658 电子城
600683 京投发展
601066 中信建投
601198 东兴证券
601881 中国银河
601995 中金公司
603566 普莱柯
000551 创元科技
000666 经纬纺机
000777 中核科技
000917 电广传媒
000931 中 关 村
002004 华邦健康
002179 中航光电
002215 诺 普 信
002349 精华制药
002385 大北农
002491 通鼎互联
002827 高争民爆
300011 鼎汉技术
300688 创业黑马
300691 联合光电
chgn_701021,北交所,第17个下载完成