trade_date
int64 20.2M
20.2M
| ts_code
stringlengths 9
9
| open
float64 0.61
2.19k
| high
float64 0.61
2.25k
| low
float64 0.61
2.17k
| close
float64 0.61
2.2k
| pre_close
float64 0.64
2.2k
| change
float64 -121.18
157
| pct_chg
float64 -22.87
488
| vol
float64 76.7
41.1M
| amount
float64 13.2
29.9M
| turnover_rate
float64 0
86.6
| volume_ratio
float64 0
520
⌀ | ma5
float64 0.67
2.17k
⌀ | ma_v_5
float64 244
29.3M
⌀ | ma10
float64 0.74
2.16k
⌀ | ma_v_10
float64 377
25.7M
⌀ | ma13
float64 0.75
2.15k
⌀ | ma_v_13
float64 394
25.1M
⌀ | ma21
float64 0.76
2.12k
⌀ | ma_v_21
float64 1.24k
24.1M
⌀ | ma30
float64 0.77
2.09k
⌀ | ma_v_30
float64 1.6k
21.7M
⌀ | ma60
float64 0.79
2.03k
⌀ | ma_v_60
float64 1.99k
20.5M
⌀ | ma120
float64 0.85
1.89k
⌀ | ma_v_120
float64 2.24k
15.4M
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20,230,119 | 000005.SZ | 1.89 | 1.91 | 1.88 | 1.89 | 1.9 | -0.01 | -0.5263 | 52,484.58 | 9,934.68 | 0.4961 | 0.66 | 1.874 | 75,627.032 | 1.875 | 63,419.179 | 1.8769 | 64,148.5754 | 1.8657 | 57,126.6762 | 1.875 | 72,300.2343 | 1.8377 | 90,254.7702 | 1.8084 | 74,667.7413 |
20,230,120 | 000005.SZ | 1.89 | 1.92 | 1.88 | 1.91 | 1.89 | 0.02 | 1.0582 | 45,725.02 | 8,722.567 | 0.4322 | 0.6 | 1.882 | 55,196.472 | 1.877 | 62,278.181 | 1.88 | 63,176.1923 | 1.87 | 57,553.9629 | 1.872 | 65,205.8087 | 1.8413 | 90,347.3872 | 1.809 | 74,191.4414 |
20,230,130 | 000005.SZ | 1.81 | 1.86 | 1.81 | 1.85 | 1.91 | -0.06 | -3.1414 | 203,023.77 | 37,085.593 | 1.919 | 3.68 | 1.882 | 82,295.95 | 1.874 | 79,183.456 | 1.8785 | 75,287.6592 | 1.8714 | 64,816.9519 | 1.8697 | 64,936.1643 | 1.8448 | 92,909.1215 | 1.8092 | 75,294.1062 |
20,230,131 | 000005.SZ | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | 0 | 0 | 67,983.21 | 12,546.584 | 0.6426 | 0.83 | 1.88 | 83,983.116 | 1.873 | 81,104.62 | 1.8738 | 73,147.9838 | 1.8719 | 65,620.7238 | 1.867 | 63,795.9447 | 1.8482 | 93,337.5917 | 1.8093 | 75,192.7412 |
20,230,201 | 000005.SZ | 1.85 | 1.87 | 1.84 | 1.86 | 1.85 | 0.01 | 0.5405 | 83,224.03 | 15,432.384 | 0.7867 | 0.99 | 1.872 | 90,488.122 | 1.876 | 84,772.723 | 1.8715 | 75,154.8323 | 1.8729 | 67,710.9157 | 1.8643 | 64,249.9457 | 1.8512 | 94,174.9317 | 1.8098 | 75,450.5049 |
20,230,202 | 000005.SZ | 1.86 | 1.87 | 1.82 | 1.84 | 1.86 | -0.02 | -1.0753 | 110,093.46 | 20,228.027 | 1.0406 | 1.22 | 1.862 | 102,009.898 | 1.868 | 88,818.465 | 1.8685 | 81,010.4046 | 1.8705 | 69,110.9376 | 1.862 | 65,654.2433 | 1.8537 | 95,304.3128 | 1.8108 | 75,333.0004 |
20,230,203 | 000005.SZ | 1.84 | 1.84 | 1.81 | 1.82 | 1.84 | -0.02 | -1.087 | 85,652.57 | 15,627.12 | 0.8096 | 0.84 | 1.844 | 109,995.408 | 1.863 | 82,595.94 | 1.8654 | 83,847.4046 | 1.8686 | 70,636.2981 | 1.8597 | 66,681.995 | 1.8558 | 96,246.9723 | 1.8116 | 75,364.9883 |
20,230,206 | 000005.SZ | 1.82 | 1.84 | 1.81 | 1.83 | 1.82 | 0.01 | 0.5495 | 37,855.83 | 6,918.321 | 0.3578 | 0.34 | 1.84 | 76,961.82 | 1.861 | 79,628.885 | 1.8654 | 83,179.1608 | 1.8676 | 71,172.7186 | 1.859 | 65,317.2227 | 1.8578 | 95,566.7028 | 1.8122 | 75,043.2439 |
20,230,207 | 000005.SZ | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | 0 | 0 | 57,358.92 | 10,469.416 | 0.5422 | 0.75 | 1.836 | 74,836.962 | 1.858 | 79,410.039 | 1.8585 | 82,234.7669 | 1.8662 | 72,611.8233 | 1.86 | 64,960.5533 | 1.8597 | 95,388.7755 | 1.8128 | 75,070.0394 |
20,230,208 | 000005.SZ | 1.83 | 1.84 | 1.81 | 1.82 | 1.83 | -0.01 | -0.5464 | 72,021.39 | 13,101.026 | 0.6808 | 0.96 | 1.828 | 72,596.434 | 1.85 | 81,542.278 | 1.8546 | 76,399.6569 | 1.8638 | 73,262.08 | 1.8597 | 65,419.9467 | 1.8605 | 95,011.191 | 1.8133 | 75,409.6995 |
20,230,209 | 000005.SZ | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 0 | 0 | 36,480 | 6,640.78 | 0.3448 | 0.5 | 1.824 | 57,873.742 | 1.843 | 79,941.82 | 1.8523 | 74,011.4738 | 1.8614 | 72,828.999 | 1.8597 | 65,410.88 | 1.8613 | 94,333.7045 | 1.8135 | 75,352.4397 |
20,230,210 | 000005.SZ | 1.82 | 1.83 | 1.8 | 1.83 | 1.82 | 0.01 | 0.5495 | 55,160.67 | 10,021.993 | 0.5214 | 0.95 | 1.826 | 51,775.362 | 1.835 | 80,885.385 | 1.85 | 73,674.0346 | 1.8576 | 70,893.841 | 1.86 | 65,566.2023 | 1.8617 | 93,024.632 | 1.8141 | 75,455.9369 |
20,230,213 | 000005.SZ | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | 0 | 0 | 52,878.13 | 9,634.153 | 0.4998 | 1.02 | 1.826 | 54,779.822 | 1.833 | 65,870.821 | 1.8446 | 73,841.66 | 1.8548 | 70,691.1329 | 1.8597 | 65,625.34 | 1.8623 | 91,888.4538 | 1.8145 | 75,160.5523 |
20,230,214 | 000005.SZ | 1.83 | 1.86 | 1.82 | 1.85 | 1.83 | 0.02 | 1.0929 | 80,799.17 | 14,903.454 | 0.7637 | 1.47 | 1.83 | 59,467.872 | 1.833 | 67,152.417 | 1.8415 | 76,019.7054 | 1.8533 | 72,921.0448 | 1.86 | 67,007.6457 | 1.8637 | 92,287.0703 | 1.815 | 75,273.4704 |
20,230,215 | 000005.SZ | 1.84 | 1.84 | 1.82 | 1.82 | 1.85 | -0.03 | -1.6216 | 92,533 | 16,908.936 | 0.8746 | 1.56 | 1.83 | 63,570.194 | 1.829 | 68,083.314 | 1.8346 | 79,620.3192 | 1.8514 | 75,004.9224 | 1.8577 | 67,402.3123 | 1.8643 | 92,704.7402 | 1.8151 | 75,620.8143 |
20,230,216 | 000005.SZ | 1.82 | 1.84 | 1.79 | 1.79 | 1.82 | -0.03 | -1.6484 | 104,984 | 19,064.439 | 0.9923 | 1.65 | 1.824 | 77,270.994 | 1.824 | 67,572.368 | 1.83 | 72,078.7985 | 1.8495 | 77,787.8271 | 1.8553 | 69,114.4457 | 1.8645 | 93,618.4908 | 1.8149 | 76,084.0987 |
20,230,217 | 000005.SZ | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | 0 | 0 | 55,595 | 9,971.695 | 0.5255 | 0.72 | 1.816 | 77,357.86 | 1.821 | 64,566.611 | 1.8254 | 71,125.8592 | 1.8433 | 77,119.2062 | 1.8533 | 70,081.2457 | 1.8643 | 93,224.8838 | 1.8145 | 75,844.5777 |
20,230,220 | 000005.SZ | 1.8 | 1.8 | 1.74 | 1.76 | 1.79 | -0.03 | -1.676 | 122,883.68 | 21,630.414 | 1.1615 | 1.59 | 1.802 | 91,358.97 | 1.814 | 73,069.396 | 1.8177 | 74,176.6015 | 1.8381 | 75,929.009 | 1.85 | 73,272.7777 | 1.864 | 94,392.4763 | 1.814 | 76,346.0363 |
20,230,221 | 000005.SZ | 1.76 | 1.78 | 1.75 | 1.77 | 1.76 | 0.01 | 0.5682 | 42,453.82 | 7,495.754 | 0.4013 | 0.46 | 1.786 | 83,689.9 | 1.808 | 71,578.886 | 1.8123 | 68,973.5523 | 1.8343 | 74,735.0776 | 1.8467 | 72,742.3717 | 1.8632 | 92,303.7253 | 1.8134 | 76,216.1347 |
20,230,222 | 000005.SZ | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | 0 | 0 | 53,646 | 9,487.844 | 0.5071 | 0.64 | 1.776 | 75,912.5 | 1.803 | 69,741.347 | 1.8085 | 66,511.5085 | 1.83 | 74,454.0595 | 1.8433 | 73,011.415 | 1.8622 | 91,037.389 | 1.8124 | 75,704.4361 |
20,230,223 | 000005.SZ | 1.78 | 1.8 | 1.77 | 1.79 | 1.77 | 0.02 | 1.1299 | 58,916.02 | 10,526.66 | 0.5569 | 0.78 | 1.776 | 66,698.904 | 1.8 | 71,984.949 | 1.8054 | 68,131.5231 | 1.8248 | 74,845.3462 | 1.8393 | 71,781.9827 | 1.8623 | 89,780.8897 | 1.8117 | 75,328.9864 |
20,230,224 | 000005.SZ | 1.8 | 1.8 | 1.77 | 1.79 | 1.79 | 0 | 0 | 48,485.17 | 8,649.605 | 0.4583 | 0.73 | 1.776 | 65,276.938 | 1.796 | 71,317.399 | 1.8023 | 67,448.9269 | 1.82 | 74,654.8981 | 1.836 | 71,493.655 | 1.8623 | 89,665.7592 | 1.8113 | 75,022.5378 |
20,230,227 | 000005.SZ | 1.79 | 1.79 | 1.76 | 1.77 | 1.79 | -0.02 | -1.1173 | 38,460 | 6,834.349 | 0.3635 | 0.59 | 1.778 | 48,392.202 | 1.79 | 69,875.586 | 1.7985 | 64,867.2815 | 1.8133 | 74,308.9448 | 1.8323 | 71,643.2877 | 1.8617 | 89,261.2423 | 1.8108 | 74,771.9962 |
20,230,228 | 000005.SZ | 1.77 | 1.79 | 1.76 | 1.79 | 1.77 | 0.02 | 1.1299 | 37,887.83 | 6,722.176 | 0.3581 | 0.78 | 1.782 | 47,479.004 | 1.784 | 65,584.452 | 1.7962 | 64,975.5762 | 1.8105 | 66,445.3286 | 1.83 | 71,280.4963 | 1.8605 | 86,760.203 | 1.8105 | 74,726.6698 |
20,230,301 | 000005.SZ | 1.79 | 1.81 | 1.78 | 1.8 | 1.79 | 0.01 | 0.5587 | 60,068.68 | 10,795.219 | 0.5678 | 1.27 | 1.788 | 48,763.54 | 1.782 | 62,338.02 | 1.7938 | 65,353.1154 | 1.8081 | 66,068.4462 | 1.829 | 71,731.3523 | 1.8592 | 85,330.4493 | 1.8102 | 74,804.067 |
20,230,302 | 000005.SZ | 1.81 | 1.84 | 1.79 | 1.81 | 1.8 | 0.01 | 0.5556 | 89,114.82 | 16,155.795 | 0.8423 | 1.83 | 1.792 | 54,803.3 | 1.784 | 60,751.102 | 1.7923 | 68,140.5531 | 1.8057 | 66,348.96 | 1.8253 | 72,380.645 | 1.8578 | 83,928.8112 | 1.8097 | 75,027.1812 |
20,230,303 | 000005.SZ | 1.82 | 1.83 | 1.8 | 1.81 | 1.81 | 0 | 0 | 56,362 | 10,206.878 | 0.5327 | 1.03 | 1.796 | 56,378.666 | 1.786 | 60,827.802 | 1.7892 | 66,260.7708 | 1.8043 | 63,790.319 | 1.8233 | 69,330.1177 | 1.8568 | 82,827.6427 | 1.8096 | 75,078.6479 |
20,230,306 | 000005.SZ | 1.81 | 1.82 | 1.79 | 1.79 | 1.81 | -0.02 | -1.105 | 45,853.18 | 8,247.119 | 0.4334 | 0.81 | 1.8 | 57,857.302 | 1.789 | 53,124.752 | 1.7869 | 62,670.0154 | 1.8029 | 61,895.11 | 1.8213 | 68,607.6777 | 1.8552 | 82,322.3475 | 1.8095 | 74,952.3932 |
20,230,307 | 000005.SZ | 1.79 | 1.81 | 1.79 | 1.79 | 1.79 | 0 | 0 | 46,557.41 | 8,363.13 | 0.4401 | 0.8 | 1.8 | 59,591.218 | 1.791 | 53,535.111 | 1.7869 | 58,175.6623 | 1.801 | 62,309.471 | 1.819 | 68,174.6787 | 1.852 | 79,187.578 | 1.8093 | 75,021.7178 |
20,230,308 | 000005.SZ | 1.79 | 1.84 | 1.78 | 1.82 | 1.79 | 0.03 | 1.676 | 94,059.94 | 17,066.822 | 0.8891 | 1.58 | 1.804 | 66,389.47 | 1.796 | 57,576.505 | 1.7892 | 61,134.5038 | 1.8005 | 64,057.1386 | 1.8163 | 69,620.0433 | 1.8477 | 76,282.6252 | 1.8091 | 74,916.2085 |
20,230,309 | 000005.SZ | 1.83 | 1.83 | 1.8 | 1.82 | 1.82 | 0 | 0 | 72,168.44 | 13,107.792 | 0.6822 | 1.09 | 1.806 | 63,000.194 | 1.799 | 58,901.747 | 1.7938 | 57,233.3315 | 1.8005 | 64,064.141 | 1.814 | 70,276.172 | 1.8445 | 71,288.2032 | 1.8087 | 75,026.4408 |
20,230,310 | 000005.SZ | 1.81 | 1.83 | 1.8 | 1.82 | 1.82 | 0 | 0 | 72,513.98 | 13,183.392 | 0.6854 | 1.15 | 1.808 | 66,230.59 | 1.802 | 61,304.628 | 1.7977 | 59,545.6515 | 1.8005 | 65,780.0448 | 1.811 | 71,169.1373 | 1.8415 | 68,187.473 | 1.8082 | 75,188.844 |
20,230,313 | 000005.SZ | 1.81 | 1.82 | 1.78 | 1.81 | 1.82 | -0.01 | -0.5495 | 64,735 | 11,657.724 | 0.6119 | 0.98 | 1.812 | 70,006.954 | 1.806 | 63,932.128 | 1.8008 | 60,398.6515 | 1.7995 | 66,235.9652 | 1.8097 | 66,559.5117 | 1.8397 | 65,747.838 | 1.8077 | 75,380.869 |
20,230,314 | 000005.SZ | 1.8 | 1.8 | 1.77 | 1.78 | 1.81 | -0.03 | -1.6575 | 62,614 | 11,168.202 | 0.5918 | 0.89 | 1.81 | 73,218.272 | 1.805 | 66,404.745 | 1.8 | 60,683.1115 | 1.7971 | 66,699.5781 | 1.8073 | 66,380.538 | 1.8372 | 65,088.2413 | 1.8069 | 75,588.1939 |
20,230,315 | 000005.SZ | 1.79 | 1.81 | 1.78 | 1.81 | 1.78 | 0.03 | 1.6854 | 59,703.48 | 10,745.375 | 0.5643 | 0.82 | 1.808 | 66,346.98 | 1.806 | 66,368.225 | 1.8015 | 61,546.0585 | 1.7952 | 65,695.0214 | 1.8057 | 65,596.5197 | 1.835 | 64,923.2327 | 1.8064 | 75,686.6237 |
20,230,316 | 000005.SZ | 1.81 | 1.81 | 1.79 | 1.8 | 1.81 | -0.01 | -0.5525 | 44,202.38 | 7,953.439 | 0.4178 | 0.67 | 1.804 | 60,753.768 | 1.805 | 61,876.981 | 1.8038 | 61,987.78 | 1.7943 | 63,393.5633 | 1.8043 | 63,400.1503 | 1.8332 | 64,527.1968 | 1.8058 | 75,427.5135 |
20,230,317 | 000005.SZ | 1.8 | 1.81 | 1.79 | 1.79 | 1.8 | -0.01 | -0.5556 | 45,794.05 | 8,230.865 | 0.4329 | 0.75 | 1.798 | 55,409.782 | 1.803 | 60,820.186 | 1.8038 | 62,595.9508 | 1.7943 | 60,574.9943 | 1.8033 | 62,071.533 | 1.8315 | 64,376.764 | 1.8053 | 75,071.5924 |
20,230,320 | 000005.SZ | 1.8 | 1.8 | 1.77 | 1.78 | 1.79 | -0.01 | -0.5587 | 45,204 | 8,077.731 | 0.4273 | null | 1.792 | 51,503.582 | 1.802 | 60,755.268 | 1.8023 | 61,452.5138 | 1.7938 | 60,080.1848 | 1.8017 | 62,316.472 | 1.8303 | 63,816.8473 | 1.8054 | 74,481.9924 |
20,210,322 | 000006.SZ | 4.997 | 5.072 | 4.9689 | 5.0532 | 5.0251 | 0.0281 | 0.5592 | 84,541.06 | 45,380.855 | 0.627 | 0.39 | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
20,210,323 | 000006.SZ | 5.0345 | 5.0345 | 4.9407 | 4.9501 | 5.0532 | -0.1031 | -2.0403 | 94,766.77 | 50,275.528 | 0.7029 | 0.47 | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
20,210,324 | 000006.SZ | 4.9501 | 4.997 | 4.9314 | 4.9407 | 4.9501 | -0.0094 | -0.1899 | 62,977.98 | 33,290.861 | 0.4671 | 0.35 | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
20,210,325 | 000006.SZ | 4.9501 | 4.9689 | 4.9126 | 4.9126 | 4.9407 | -0.0281 | -0.5687 | 49,300.36 | 25,959.76 | 0.3656 | 0.41 | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
20,210,326 | 000006.SZ | 4.9407 | 5.0064 | 4.922 | 4.9876 | 4.9126 | 0.075 | 1.5267 | 69,375.52 | 36,818.807 | 0.5145 | 0.83 | 4.9688 | 72,192.338 | null | null | null | null | null | null | null | null | null | null | null | null |
20,210,329 | 000006.SZ | 4.997 | 5.1376 | 4.9501 | 5.1001 | 4.9876 | 0.1125 | 2.2556 | 118,325.29 | 63,747.85 | 0.8776 | 1.64 | 4.9782 | 78,949.184 | null | null | null | null | null | null | null | null | null | null | null | null |
20,210,330 | 000006.SZ | 5.0814 | 5.1001 | 5.0157 | 5.0626 | 5.1001 | -0.0375 | -0.7353 | 73,584.55 | 39,621.237 | 0.5458 | 0.93 | 5.0007 | 74,712.74 | null | null | null | null | null | null | null | null | null | null | null | null |
20,210,331 | 000006.SZ | 5.072 | 5.072 | 5.0157 | 5.0439 | 5.0626 | -0.0187 | -0.3694 | 59,453.66 | 31,990.371 | 0.4404 | 0.8 | 5.0214 | 74,007.876 | null | null | null | null | null | null | null | null | null | null | null | null |
20,210,401 | 000006.SZ | 5.0345 | 5.1095 | 4.997 | 5.0814 | 5.0439 | 0.0375 | 0.7435 | 78,890.2 | 42,447.063 | 0.5844 | 1.07 | 5.0551 | 79,925.844 | null | null | null | null | null | null | null | null | null | null | null | null |
20,210,402 | 000006.SZ | 5.0814 | 5.0907 | 5.0251 | 5.0532 | 5.0814 | -0.0282 | -0.555 | 54,263.21 | 29,246.661 | 0.402 | 0.68 | 5.0682 | 76,903.382 | 5.0185 | 74,547.86 | null | null | null | null | null | null | null | null | null | null |
20,210,406 | 000006.SZ | 5.0626 | 5.1189 | 5.0157 | 5.072 | 5.0532 | 0.0188 | 0.372 | 65,496.19 | 35,393.147 | 0.4852 | 0.85 | 5.0626 | 66,337.562 | 5.0204 | 72,643.373 | null | null | null | null | null | null | null | null | null | null |
20,210,407 | 000006.SZ | 5.072 | 5.147 | 5.0439 | 5.1282 | 5.072 | 0.0562 | 1.108 | 82,477.12 | 44,980.377 | 0.6109 | 1.24 | 5.0757 | 68,116.076 | 5.0382 | 71,414.408 | null | null | null | null | null | null | null | null | null | null |
20,210,408 | 000006.SZ | 5.1095 | 5.1282 | 4.997 | 4.997 | 5.1282 | -0.1312 | -2.5584 | 86,103.06 | 46,424.208 | 0.6378 | 1.26 | 5.0664 | 73,445.956 | 5.0439 | 73,726.916 | 5.0294 | 75,350.3823 | null | null | null | null | null | null | null | null |
20,210,409 | 000006.SZ | 4.997 | 5.0251 | 4.9314 | 4.9876 | 4.997 | -0.0094 | -0.1881 | 59,751.84 | 31,707.316 | 0.4426 | 0.81 | 5.0476 | 69,618.284 | 5.0514 | 74,772.064 | 5.0244 | 73,443.5192 | null | null | null | null | null | null | null | null |
20,210,412 | 000006.SZ | 4.9689 | 5.0814 | 4.9126 | 4.9876 | 4.9876 | 0 | 0 | 65,861.12 | 35,070.468 | 0.4879 | 0.95 | 5.0345 | 71,937.866 | 5.0514 | 74,420.624 | 5.0273 | 71,220.0077 | null | null | null | null | null | null | null | null |
20,210,413 | 000006.SZ | 5.0345 | 5.0532 | 4.9407 | 4.9501 | 4.9876 | -0.0375 | -0.7519 | 57,698.45 | 30,739.99 | 0.4274 | 0.8 | 5.0101 | 70,378.318 | 5.0364 | 68,357.94 | 5.028 | 70,813.89 | null | null | null | null | null | null | null | null |
20,210,414 | 000006.SZ | 4.9501 | 5.0157 | 4.9314 | 5.0064 | 4.9501 | 0.0563 | 1.1374 | 44,003.05 | 23,386.889 | 0.3259 | 0.63 | 4.9857 | 62,683.504 | 5.0307 | 65,399.79 | 5.0352 | 70,406.4046 | null | null | null | null | null | null | null | null |
20,210,415 | 000006.SZ | 4.9876 | 5.1001 | 4.9782 | 5.0626 | 5.0064 | 0.0562 | 1.1226 | 103,403.46 | 55,793.403 | 0.766 | 1.65 | 4.9989 | 66,143.584 | 5.0326 | 69,794.77 | 5.041 | 73,023.9385 | null | null | null | null | null | null | null | null |
20,210,416 | 000006.SZ | 5.0439 | 5.1845 | 5.0345 | 5.1564 | 5.0626 | 0.0938 | 1.8528 | 142,605.16 | 78,061.755 | 1.0563 | 2.16 | 5.0326 | 82,714.248 | 5.0401 | 76,166.266 | 5.0453 | 74,891.6208 | null | null | null | null | null | null | null | null |
20,210,419 | 000006.SZ | 5.1939 | 5.1939 | 5.1095 | 5.147 | 5.1564 | -0.0094 | -0.1823 | 96,229.41 | 52,824.322 | 0.7128 | 1.16 | 5.0645 | 88,787.906 | 5.0495 | 80,362.886 | 5.0518 | 76,633.5331 | null | null | null | null | null | null | null | null |
20,210,420 | 000006.SZ | 5.1657 | 5.2595 | 5.1282 | 5.1845 | 5.147 | 0.0375 | 0.7286 | 123,278.66 | 68,448.48 | 0.9132 | 1.39 | 5.1114 | 101,903.948 | 5.0607 | 86,141.133 | 5.0626 | 81,543.1485 | 5.0412 | 79,637.4343 | null | null | null | null | null | null |
20,210,421 | 000006.SZ | 5.1845 | 5.2689 | 5.1001 | 5.1939 | 5.1845 | 0.0094 | 0.1813 | 104,796.14 | 58,033.252 | 0.7763 | 1.03 | 5.1489 | 114,062.566 | 5.0673 | 88,373.035 | 5.0713 | 83,535.9131 | 5.0479 | 80,601.9619 | null | null | null | null | null | null |
20,210,422 | 000006.SZ | 5.222 | 5.2782 | 5.1657 | 5.1751 | 5.1939 | -0.0188 | -0.362 | 100,633.32 | 56,051.525 | 0.7454 | 0.88 | 5.1714 | 113,508.538 | 5.0851 | 89,826.061 | 5.0806 | 87,102.8446 | 5.0586 | 80,881.3214 | null | null | null | null | null | null |
20,210,423 | 000006.SZ | 5.1751 | 5.1939 | 5.0251 | 5.0345 | 5.1751 | -0.1406 | -2.7169 | 119,488.34 | 64,891.365 | 0.8851 | 1.05 | 5.147 | 108,885.174 | 5.0898 | 95,799.711 | 5.0778 | 91,256.0869 | 5.0631 | 83,572.291 | null | null | null | null | null | null |
20,210,426 | 000006.SZ | 5.0532 | 5.0907 | 4.9782 | 4.997 | 5.0345 | -0.0375 | -0.7449 | 116,989.36 | 62,600.444 | 0.8666 | 1.07 | 5.117 | 113,037.164 | 5.0907 | 100,912.535 | 5.0677 | 93,910.8746 | 5.0671 | 86,795.5767 | null | null | null | null | null | null |
20,210,427 | 000006.SZ | 4.997 | 5.0157 | 4.9314 | 4.9407 | 4.997 | -0.0563 | -1.1267 | 55,514.2 | 29,346.647 | 0.4112 | 0.49 | 5.0682 | 99,484.272 | 5.0898 | 100,694.11 | 5.0633 | 91,557.8854 | 5.0648 | 86,135.5138 | null | null | null | null | null | null |
20,210,428 | 000006.SZ | 4.9501 | 4.9876 | 4.9314 | 4.9689 | 4.9407 | 0.0282 | 0.5708 | 62,586.83 | 33,124.969 | 0.4636 | 0.63 | 5.0232 | 91,042.41 | 5.0861 | 102,552.488 | 5.0619 | 91,775.9615 | 5.0586 | 83,481.3014 | null | null | null | null | null | null |
20,210,429 | 000006.SZ | 4.9782 | 5.0157 | 4.9314 | 4.9782 | 4.9689 | 0.0093 | 0.1872 | 49,156 | 26,125.739 | 0.3641 | 0.54 | 4.9839 | 80,746.946 | 5.0776 | 97,127.742 | 5.0612 | 90,490.9523 | 5.0546 | 82,318.0371 | null | null | null | null | null | null |
20,210,430 | 000006.SZ | 5.0157 | 5.0814 | 4.9782 | 5.0532 | 4.9782 | 0.075 | 1.5066 | 124,603.88 | 66,904.97 | 0.923 | 1.54 | 4.9876 | 81,770.054 | 5.0673 | 95,327.614 | 5.0691 | 95,637.5238 | 5.055 | 85,420.4286 | null | null | null | null | null | null |
20,210,506 | 000006.SZ | 5.0626 | 5.1282 | 5.0157 | 5.1001 | 5.0532 | 0.0469 | 0.9281 | 93,767.36 | 50,990.158 | 0.6946 | 1.15 | 5.0082 | 77,125.654 | 5.0626 | 95,081.409 | 5.0763 | 99,465.5477 | 5.0559 | 86,128.8648 | 5.0435 | 83,330.7183 | null | null | null | null |
20,210,507 | 000006.SZ | 5.0907 | 5.1282 | 5.0439 | 5.0626 | 5.1001 | -0.0375 | -0.7353 | 68,991.68 | 37,344.062 | 0.5111 | 0.89 | 5.0326 | 79,821.15 | 5.0504 | 89,652.711 | 5.0763 | 96,818.4877 | 5.0564 | 86,830.2205 | 5.0439 | 82,812.4057 | null | null | null | null |
20,210,510 | 000006.SZ | 5.0626 | 5.0814 | 4.997 | 5.0157 | 5.0626 | -0.0469 | -0.9264 | 71,907.81 | 38,483.923 | 0.5327 | 0.9 | 5.042 | 81,685.346 | 5.0326 | 86,363.878 | 5.0655 | 91,380.23 | 5.0537 | 87,135.5357 | 5.046 | 82,050.4403 | null | null | null | null |
20,210,511 | 000006.SZ | 5.0157 | 5.1001 | 4.9689 | 5.1001 | 5.0157 | 0.0844 | 1.6827 | 77,397.89 | 41,626.573 | 0.5733 | 0.95 | 5.0663 | 87,333.724 | 5.0251 | 84,040.335 | 5.0619 | 89,931.6515 | 5.0523 | 86,893.6676 | 5.0514 | 82,531.104 | null | null | null | null |
20,210,512 | 000006.SZ | 5.0626 | 5.0814 | 5.0157 | 5.0532 | 5.1001 | -0.0469 | -0.9196 | 59,959.24 | 32,249.222 | 0.4441 | 0.69 | 5.0663 | 74,404.796 | 5.027 | 78,087.425 | 5.0518 | 85,060.9269 | 5.055 | 85,648.7238 | 5.056 | 82,886.4 | null | null | null | null |
20,210,513 | 000006.SZ | 5.0157 | 5.1376 | 5.0064 | 5.0345 | 5.0532 | -0.0187 | -0.3701 | 91,636.05 | 49,514.623 | 0.6788 | 1.23 | 5.0532 | 73,978.534 | 5.0307 | 75,552.094 | 5.0395 | 84,048.6123 | 5.0573 | 87,167.0195 | 5.0576 | 83,628.4177 | null | null | null | null |
20,210,514 | 000006.SZ | 5.0251 | 5.1282 | 5.0251 | 5.1189 | 5.0345 | 0.0844 | 1.6764 | 127,813.99 | 69,465.181 | 0.9468 | 1.73 | 5.0645 | 85,742.996 | 5.0485 | 82,782.073 | 5.0352 | 86,139.4331 | 5.0635 | 90,117.1562 | 5.0582 | 83,944.7077 | null | null | null | null |
20,210,517 | 000006.SZ | 5.1189 | 5.147 | 5.0439 | 5.0439 | 5.1189 | -0.075 | -1.4652 | 92,676.37 | 50,190.016 | 0.6865 | 1.08 | 5.0701 | 89,896.708 | 5.056 | 85,791.027 | 5.0359 | 84,076.9738 | 5.068 | 91,782.7714 | 5.0576 | 84,581.1017 | null | null | null | null |
20,210,518 | 000006.SZ | 5.0345 | 5.1001 | 5.0251 | 5.0814 | 5.0439 | 0.0375 | 0.7435 | 56,792.78 | 30,682.346 | 0.4207 | 0.63 | 5.0664 | 85,775.686 | 5.0664 | 86,554.705 | 5.0424 | 79,446.4677 | 5.0715 | 92,391.8062 | 5.0589 | 84,492.4057 | null | null | null | null |
20,210,519 | 000006.SZ | 5.072 | 5.0814 | 5.0064 | 5.0251 | 5.0814 | -0.0563 | -1.108 | 72,281.23 | 38,754.082 | 0.5354 | 0.84 | 5.0608 | 88,240.084 | 5.0636 | 81,322.44 | 5.0489 | 80,736.2392 | 5.0698 | 90,909.7952 | 5.057 | 84,272.1067 | null | null | null | null |
20,210,520 | 000006.SZ | 5.0251 | 5.0251 | 4.9595 | 4.9595 | 5.0251 | -0.0656 | -1.3054 | 77,615.12 | 41,195.269 | 0.5749 | 0.88 | 5.0458 | 85,435.898 | 5.0495 | 79,707.216 | 5.0482 | 81,892.2615 | 5.0604 | 87,815.0314 | 5.0539 | 85,050.5037 | null | null | null | null |
20,210,521 | 000006.SZ | 4.9595 | 4.9876 | 4.9501 | 4.9689 | 4.9595 | 0.0094 | 0.1895 | 39,482 | 20,912.117 | 0.2925 | 0.46 | 5.0158 | 67,769.5 | 5.0401 | 76,756.248 | 5.0475 | 81,148.1077 | 5.0519 | 85,112.7738 | 5.0504 | 84,183.364 | null | null | null | null |
20,210,524 | 000006.SZ | 4.9689 | 4.9782 | 4.8845 | 4.9032 | 4.9689 | -0.0657 | -1.3222 | 97,364.79 | 51,094.858 | 0.7212 | 1.44 | 4.9876 | 68,707.184 | 5.0289 | 79,301.946 | 5.0359 | 79,052.7931 | 5.0385 | 83,878.78 | 5.0429 | 84,679.6197 | null | null | null | null |
20,210,525 | 000006.SZ | 4.9032 | 4.9407 | 4.8657 | 4.9314 | 4.9032 | 0.0282 | 0.5751 | 76,178.67 | 39,853.098 | 0.5643 | 1.11 | 4.9576 | 72,584.362 | 5.012 | 79,180.024 | 5.023 | 77,699.8169 | 5.026 | 82,516.0433 | 5.0407 | 84,348.8067 | null | null | null | null |
20,210,526 | 000006.SZ | 4.922 | 4.997 | 4.9126 | 4.9689 | 4.9314 | 0.0375 | 0.7604 | 83,930.41 | 44,441.671 | 0.6217 | 1.16 | 4.9464 | 74,914.198 | 5.0036 | 81,577.141 | 5.0157 | 78,848.95 | 5.0162 | 81,720.6667 | 5.0401 | 85,154.759 | null | null | null | null |
20,210,527 | 000006.SZ | 4.9689 | 4.997 | 4.9501 | 4.9782 | 4.9689 | 0.0093 | 0.1872 | 64,217.8 | 34,106.563 | 0.4757 | 0.86 | 4.9501 | 72,234.734 | 4.9979 | 78,835.316 | 5.0129 | 78,257.4108 | 5.0135 | 79,088.7362 | 5.0398 | 85,099.9817 | null | null | null | null |
20,210,528 | 000006.SZ | 4.9782 | 4.997 | 4.9407 | 4.9595 | 4.9782 | -0.0187 | -0.3756 | 78,194.12 | 41,445.227 | 0.5792 | 1.08 | 4.9482 | 79,977.158 | 4.982 | 73,873.329 | 5.002 | 78,318.6592 | 5.0117 | 77,241.3438 | 5.0401 | 85,783.1707 | null | null | null | null |
20,210,531 | 000006.SZ | 4.9782 | 4.9782 | 4.922 | 4.9314 | 4.9595 | -0.0281 | -0.5666 | 57,447.41 | 30,262.067 | 0.4255 | 0.72 | 4.9539 | 71,993.682 | 4.9707 | 70,350.433 | 4.9927 | 78,125.4415 | 5.0113 | 77,333.4014 | 5.0376 | 86,231.316 | null | null | null | null |
20,210,601 | 000006.SZ | 4.9501 | 4.9595 | 4.9032 | 4.9501 | 4.9314 | 0.0187 | 0.3792 | 59,664.62 | 31,401.554 | 0.442 | 0.83 | 4.9576 | 68,690.872 | 4.9576 | 70,637.617 | 4.9862 | 75,666.1008 | 5.0104 | 77,194.2486 | 5.0339 | 84,773.3547 | null | null | null | null |
20,210,602 | 000006.SZ | 4.9595 | 4.9595 | 4.8939 | 4.9126 | 4.9501 | -0.0375 | -0.7576 | 58,093.43 | 30,539.09 | 0.4303 | 0.85 | 4.9464 | 63,523.476 | 4.9464 | 69,218.837 | 4.9703 | 70,302.9808 | 5.0073 | 77,619.8405 | 5.0257 | 81,956.297 | null | null | null | null |
20,210,603 | 000006.SZ | 4.922 | 5.0157 | 4.9032 | 4.9689 | 4.9126 | 0.0563 | 1.146 | 118,617.42 | 62,738.727 | 0.8787 | 1.87 | 4.9445 | 74,403.4 | 4.9473 | 73,319.067 | 4.9645 | 72,298.4462 | 5.0032 | 77,334.771 | 5.0198 | 82,702.564 | null | null | null | null |
20,210,604 | 000006.SZ | 4.9501 | 4.9782 | 4.9126 | 4.922 | 4.9689 | -0.0469 | -0.9439 | 88,101.59 | 46,349.888 | 0.6526 | 1.18 | 4.937 | 76,384.894 | 4.9426 | 78,181.026 | 4.9523 | 74,706.8162 | 4.9948 | 77,064.9724 | 5.0111 | 81,529.995 | null | null | null | null |
20,210,607 | 000006.SZ | 4.9501 | 4.9595 | 4.8939 | 4.8939 | 4.922 | -0.0281 | -0.5709 | 57,162.4 | 29,941.166 | 0.4234 | 0.75 | 4.9295 | 76,327.892 | 4.9417 | 74,160.787 | 4.9422 | 73,543.8292 | 4.9867 | 76,501.6733 | 5.0011 | 79,942.2037 | null | null | null | null |
20,210,608 | 000006.SZ | 4.9314 | 4.9314 | 4.8657 | 4.8657 | 4.8939 | -0.0282 | -0.5762 | 60,572 | 31,585.058 | 0.4487 | 0.79 | 4.9126 | 76,509.368 | 4.9351 | 72,600.12 | 4.935 | 72,232.82 | 4.9796 | 75,961.8729 | 4.9907 | 78,606.8263 | null | null | null | null |
20,210,609 | 000006.SZ | 4.8845 | 4.9032 | 4.8657 | 4.8939 | 4.8657 | 0.0282 | 0.5796 | 43,106.1 | 22,450.253 | 0.3193 | 0.56 | 4.9089 | 73,511.902 | 4.9276 | 68,517.689 | 4.9292 | 72,511.5969 | 4.9698 | 74,328.9305 | 4.9861 | 76,060.7517 | null | null | null | null |
20,210,610 | 000006.SZ | 4.8751 | 4.8939 | 4.8657 | 4.8751 | 4.8939 | -0.0188 | -0.3842 | 53,963.37 | 28,075.508 | 0.3997 | 0.73 | 4.8901 | 60,581.092 | 4.9173 | 67,492.246 | 4.927 | 69,173.0262 | 4.9613 | 74,043.4129 | 4.982 | 73,959.8853 | null | null | null | null |
20,210,611 | 000006.SZ | 4.8751 | 4.8845 | 4.8282 | 4.847 | 4.8751 | -0.0281 | -0.5764 | 63,809.16 | 32,976.668 | 0.4727 | 1.05 | 4.8751 | 55,722.606 | 4.9061 | 66,053.75 | 4.9206 | 68,221.5254 | 4.9524 | 72,718.3229 | 4.9789 | 74,236.384 | null | null | null | null |
20,210,615 | 000006.SZ | 4.847 | 4.8657 | 4.8001 | 4.8282 | 4.847 | -0.0188 | -0.3879 | 51,548.3 | 26,582.545 | 0.3818 | 0.93 | 4.862 | 54,599.786 | 4.8957 | 65,463.839 | 4.9097 | 65,730.5938 | 4.9385 | 69,086.6233 | 4.9742 | 73,868.433 | null | null | null | null |
20,210,616 | 000006.SZ | 4.8376 | 4.8563 | 4.8095 | 4.8282 | 4.8282 | 0 | 0 | 37,527.22 | 19,328.74 | 0.278 | 0.69 | 4.8545 | 49,990.83 | 4.8836 | 63,250.099 | 4.8982 | 63,677.4723 | 4.9282 | 66,460.4733 | 4.9692 | 73,480.807 | null | null | null | null |
20,210,617 | 000006.SZ | 4.8376 | 4.8845 | 4.8282 | 4.8563 | 4.8282 | 0.0281 | 0.582 | 54,048.97 | 28,003.471 | 0.4004 | 1.08 | 4.847 | 52,179.404 | 4.8779 | 62,845.653 | 4.8903 | 61,820.1531 | 4.9175 | 66,329.8157 | 4.9626 | 71,128.9767 | null | null | null | null |
20,210,618 | 000006.SZ | 4.8657 | 4.9314 | 4.847 | 4.9126 | 4.8563 | 0.0563 | 1.1593 | 67,875.76 | 35,480.737 | 0.5028 | 1.3 | 4.8545 | 54,961.882 | 4.8723 | 57,771.487 | 4.8888 | 62,622.3338 | 4.9122 | 66,120.0314 | 4.9564 | 70,265.9233 | 5 | 76,798.3208 | null | null |
20,210,621 | 000006.SZ | 4.8751 | 4.9314 | 4.8751 | 4.9126 | 4.9126 | 0 | 0 | 49,557.43 | 25,936.755 | 0.3671 | 0.9 | 4.8676 | 52,111.536 | 4.8714 | 53,917.071 | 4.8859 | 61,844.8577 | 4.9099 | 64,783.951 | 4.9514 | 69,618.115 | 4.9976 | 76,215.2603 | null | null |
20,210,622 | 000006.SZ | 4.9126 | 4.9595 | 4.8845 | 4.922 | 4.9126 | 0.0094 | 0.1913 | 78,342.14 | 41,155.282 | 0.5803 | 1.5 | 4.8863 | 57,470.304 | 4.8742 | 56,035.045 | 4.8866 | 63,402.4508 | 4.9077 | 66,634.4338 | 4.9482 | 69,832.5927 | 4.9971 | 75,941.5165 | null | null |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.