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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20,220,420 | 000006.SZ | 4.7469 | 4.8247 | 4.5232 | 4.5718 | 4.7664 | -0.1946 | -4.0827 | 317,957.92 | 151,707.503 | 2.3553 | 0.89 | 4.7508 | 343,341.546 | 4.8189 | 463,801.784 | 4.916 | 651,519.5431 | 4.7631 | 534,690.3938 | 4.5517 | 402,555.1807 | 4.4395 | 244,565.871 | 4.3029 | 168,958.834 |
20,220,421 | 000006.SZ | 4.5426 | 4.5718 | 4.2897 | 4.2995 | 4.5718 | -0.2723 | -5.9561 | 290,064.8 | 131,272.027 | 2.1486 | 0.84 | 4.6341 | 328,391.676 | 4.745 | 401,742.356 | 4.8614 | 559,838.9108 | 4.7678 | 543,279.6762 | 4.5553 | 409,263.729 | 4.4381 | 247,685.3268 | 4.3041 | 170,322.8637 |
20,220,422 | 000006.SZ | 4.2411 | 4.3481 | 4.2022 | 4.2508 | 4.2995 | -0.0487 | -1.1327 | 213,864.66 | 93,838.736 | 1.5842 | 0.65 | 4.5135 | 290,659.576 | 4.6633 | 349,303.67 | 4.7828 | 489,614.6908 | 4.7627 | 540,439.4329 | 4.5621 | 412,935.0063 | 4.4351 | 249,384.0088 | 4.3052 | 171,744.9805 |
20,220,425 | 000006.SZ | 4.1925 | 4.2411 | 3.8715 | 3.8909 | 4.2508 | -0.3599 | -8.4666 | 345,407.63 | 143,023.023 | 2.5586 | 1.19 | 4.3559 | 293,363.608 | 4.567 | 336,464.015 | 4.6639 | 422,104.2254 | 4.7367 | 544,042.329 | 4.554 | 421,735.496 | 4.4266 | 253,356.3952 | 4.304 | 174,199.2501 |
20,220,426 | 000006.SZ | 3.9687 | 4.0465 | 3.8715 | 3.9104 | 3.8909 | 0.0195 | 0.5012 | 298,562.99 | 120,946.456 | 2.2116 | 1.02 | 4.1847 | 293,171.6 | 4.4804 | 324,617.795 | 4.5771 | 375,019.9108 | 4.7126 | 547,408.6948 | 4.5465 | 428,983.5933 | 4.4186 | 257,016.7092 | 4.3035 | 176,309.3469 |
20,220,427 | 000006.SZ | 3.8617 | 3.9298 | 3.7547 | 3.9104 | 3.9104 | 0 | 0 | 334,691.79 | 132,284.734 | 2.4792 | 1.14 | 4.0524 | 296,518.374 | 4.4016 | 319,929.96 | 4.488 | 343,976.8546 | 4.6848 | 550,183.8748 | 4.5426 | 437,868.7953 | 4.4115 | 261,364.1383 | 4.3023 | 178,784.9452 |
20,220,428 | 000006.SZ | 3.8228 | 4.2022 | 3.8034 | 4.0368 | 3.9104 | 0.1264 | 3.2324 | 438,500.79 | 178,903.104 | 3.2482 | 1.48 | 3.9999 | 326,205.572 | 4.317 | 327,298.624 | 4.4252 | 341,261.2092 | 4.6566 | 550,545.7981 | 4.5501 | 448,492.708 | 4.4092 | 266,920.9908 | 4.3022 | 182,148.073 |
20,220,429 | 000006.SZ | 4.0465 | 4.2605 | 3.9395 | 4.2411 | 4.0368 | 0.2043 | 5.0609 | 492,355.27 | 208,035.582 | 3.6471 | 1.51 | 3.9979 | 381,903.694 | 4.2557 | 336,281.635 | 4.384 | 347,055.8308 | 4.6413 | 558,683.3695 | 4.5605 | 461,988.5063 | 4.4097 | 274,078.2 | 4.3045 | 185,749.4062 |
20,220,505 | 000006.SZ | 4.2411 | 4.28 | 4.1244 | 4.1633 | 4.2411 | -0.0778 | -1.8344 | 346,107.05 | 149,183.693 | 2.5638 | 0.91 | 4.0524 | 382,043.578 | 4.2041 | 337,703.593 | 4.3429 | 344,327.9008 | 4.6005 | 534,729.0019 | 4.5637 | 469,731.534 | 4.4103 | 278,559.0093 | 4.3058 | 188,358.7962 |
20,220,506 | 000006.SZ | 4.0368 | 4.066 | 3.8909 | 3.9201 | 4.1633 | -0.2432 | -5.8415 | 296,381.65 | 120,685.029 | 2.1954 | 0.78 | 4.0543 | 381,607.31 | 4.1195 | 337,389.455 | 4.2688 | 339,063.8623 | 4.5487 | 478,275.1271 | 4.555 | 476,147.83 | 4.4061 | 282,469.0708 | 4.305 | 190,540.0518 |
20,220,509 | 000006.SZ | 3.9006 | 4.0563 | 3.9006 | 4.0271 | 3.9201 | 0.107 | 2.7295 | 181,890.91 | 74,847.029 | 1.3473 | 0.48 | 4.0777 | 351,047.134 | 4.065 | 323,782.754 | 4.2052 | 322,091.9969 | 4.4894 | 433,280.4314 | 4.5491 | 478,554.5313 | 4.4021 | 284,209.9412 | 4.3055 | 191,757.6775 |
20,220,510 | 000006.SZ | 3.9687 | 4.0563 | 3.9006 | 4.0465 | 4.0271 | 0.0194 | 0.4817 | 201,738.45 | 82,722.247 | 1.4944 | 0.57 | 4.0796 | 303,694.666 | 4.0397 | 314,950.119 | 4.1565 | 312,080.5338 | 4.4231 | 384,646.849 | 4.5387 | 476,162.154 | 4.3959 | 285,850.4697 | 4.306 | 193,160.3856 |
20,220,511 | 000006.SZ | 4.0076 | 4.1049 | 3.9979 | 3.9979 | 4.0465 | -0.0486 | -1.201 | 251,073.55 | 104,534.424 | 1.8598 | 0.83 | 4.031 | 255,438.322 | 4.0145 | 318,671.008 | 4.0974 | 308,353.6508 | 4.3736 | 353,238.0143 | 4.5242 | 475,539.712 | 4.3889 | 288,540.41 | 4.3062 | 195,067.4443 |
20,220,512 | 000006.SZ | 3.9882 | 4.0271 | 3.9006 | 3.959 | 3.9979 | -0.0389 | -0.973 | 226,660.05 | 92,272.71 | 1.679 | 0.89 | 3.9901 | 231,548.922 | 4.0213 | 306,796.25 | 4.0503 | 301,330.7377 | 4.3208 | 328,876.5157 | 4.5089 | 475,499.4033 | 4.3812 | 291,282.8437 | 4.3055 | 196,500.0427 |
20,220,513 | 000006.SZ | 3.9493 | 4.3578 | 3.9298 | 4.3578 | 3.959 | 0.3988 | 10.0733 | 580,754.66 | 249,473.528 | 4.3019 | 2.51 | 4.0777 | 288,423.524 | 4.066 | 335,015.417 | 4.0548 | 323,691.4962 | 4.2971 | 333,969.3957 | 4.5044 | 485,644.125 | 4.3799 | 299,277.1068 | 4.3072 | 200,341.0718 |
20,220,516 | 000006.SZ | 4.4648 | 4.6691 | 4.3481 | 4.5135 | 4.3578 | 0.1557 | 3.5729 | 869,222.64 | 399,252.209 | 6.4387 | 3.01 | 4.1749 | 425,889.87 | 4.1263 | 388,468.502 | 4.075 | 374,103.6485 | 4.2846 | 355,502.6076 | 4.5005 | 500,254.8663 | 4.3823 | 312,481.2213 | 4.3106 | 206,988.4043 |
20,220,517 | 000006.SZ | 4.4259 | 4.4745 | 4.2314 | 4.3189 | 4.5135 | -0.1946 | -4.3115 | 478,533.27 | 212,848.105 | 3.5447 | 1.12 | 4.2294 | 481,248.834 | 4.1545 | 392,471.75 | 4.1079 | 384,344.0823 | 4.2666 | 360,119.8995 | 4.4924 | 505,490.433 | 4.3821 | 319,076.4618 | 4.3126 | 210,666.9025 |
20,220,518 | 000006.SZ | 4.3481 | 4.3481 | 4.2314 | 4.2703 | 4.3189 | -0.0486 | -1.1253 | 300,169 | 132,174.741 | 2.2235 | 0.62 | 4.2839 | 491,067.924 | 4.1574 | 373,253.123 | 4.1356 | 384,467.6215 | 4.2374 | 357,041.559 | 4.4674 | 487,191.1073 | 4.3807 | 323,002.7263 | 4.3144 | 212,824.0906 |
20,220,519 | 000006.SZ | 4.1633 | 4.4065 | 4.1535 | 4.3384 | 4.2703 | 0.0681 | 1.5947 | 380,579.46 | 169,517.85 | 2.8191 | 0.78 | 4.3598 | 521,851.806 | 4.1749 | 376,700.364 | 4.1685 | 387,997.4423 | 4.2128 | 355,996.5257 | 4.445 | 450,479.9887 | 4.3808 | 328,259.0173 | 4.3168 | 215,753.394 |
20,220,520 | 000006.SZ | 4.3189 | 4.3578 | 4.2411 | 4.2605 | 4.3384 | -0.0779 | -1.7956 | 308,771.09 | 135,719.902 | 2.2872 | 0.59 | 4.3403 | 467,455.092 | 4.209 | 377,939.308 | 4.1857 | 378,018.2346 | 4.1929 | 354,895.7457 | 4.4113 | 423,213.041 | 4.3784 | 331,648.0188 | 4.3189 | 217,910.8232 |
20,220,523 | 000006.SZ | 4.2703 | 4.2995 | 4.2216 | 4.2411 | 4.2605 | -0.0194 | -0.4553 | 205,939.93 | 89,995.046 | 1.5255 | 0.44 | 4.2858 | 334,798.55 | 4.2304 | 380,344.21 | 4.1857 | 355,986.2854 | 4.1679 | 350,439.4076 | 4.3714 | 389,309.5827 | 4.3752 | 333,219.9593 | 4.3204 | 219,199.4271 |
20,220,524 | 000006.SZ | 4.2411 | 4.2508 | 4.0368 | 4.0368 | 4.2411 | -0.2043 | -4.8171 | 271,862.39 | 115,502.468 | 2.0138 | 0.81 | 4.2294 | 293,464.374 | 4.2294 | 387,356.604 | 4.176 | 350,275.1577 | 4.1424 | 348,244.3824 | 4.338 | 368,016.3597 | 4.3688 | 335,432.7543 | 4.3205 | 221,062.7492 |
20,220,525 | 000006.SZ | 4.0465 | 4.1244 | 4.0368 | 4.0952 | 4.0368 | 0.0584 | 1.4467 | 151,687 | 63,607.556 | 1.1236 | 0.52 | 4.1944 | 263,767.974 | 4.2392 | 377,417.949 | 4.1895 | 339,144.8 | 4.1327 | 341,654.9633 | 4.3056 | 348,464.209 | 4.364 | 336,656.0017 | 4.3209 | 221,961.2626 |
20,220,526 | 000006.SZ | 4.0952 | 4.1827 | 4.0465 | 4.1535 | 4.0952 | 0.0583 | 1.4236 | 186,136.64 | 79,114.46 | 1.3788 | 0.71 | 4.1574 | 224,879.41 | 4.2586 | 373,365.608 | 4.1992 | 339,471.3946 | 4.1281 | 340,334.5814 | 4.2823 | 338,875.291 | 4.3624 | 337,260.118 | 4.3214 | 223,070.1584 |
20,220,527 | 000006.SZ | 4.1341 | 4.3189 | 4.1146 | 4.2605 | 4.1535 | 0.107 | 2.5761 | 367,013.55 | 159,546.794 | 2.7186 | 1.63 | 4.1574 | 236,527.902 | 4.2489 | 351,991.497 | 4.2156 | 352,184.8638 | 4.1457 | 341,363.4348 | 4.2651 | 337,208.2363 | 4.3625 | 342,239.3745 | 4.323 | 225,647.5808 |
20,220,530 | 000006.SZ | 4.2216 | 4.2703 | 4.1633 | 4.2411 | 4.2605 | -0.0194 | -0.4553 | 223,220.19 | 96,763.741 | 1.6535 | 0.94 | 4.1574 | 239,983.954 | 4.2216 | 287,391.252 | 4.2344 | 350,042.2977 | 4.1614 | 337,775.6824 | 4.2498 | 331,929.9047 | 4.3628 | 344,829.7995 | 4.3249 | 227,089.2407 |
20,220,531 | 000006.SZ | 4.2605 | 4.3773 | 4.2216 | 4.2995 | 4.2411 | 0.0584 | 1.377 | 337,618.61 | 149,616.633 | 2.5009 | 1.41 | 4.21 | 253,135.198 | 4.2197 | 273,299.786 | 4.2605 | 358,577.5715 | 4.1799 | 337,915.0548 | 4.2304 | 331,023.3867 | 4.3635 | 349,628.2555 | 4.3276 | 229,519.3729 |
20,220,601 | 000006.SZ | 4.2508 | 4.5329 | 4.2119 | 4.4162 | 4.2995 | 0.1167 | 2.7143 | 496,703.44 | 223,369.847 | 3.6793 | 1.96 | 4.2742 | 322,138.486 | 4.2343 | 292,953.23 | 4.265 | 352,112.0931 | 4.198 | 340,686.6095 | 4.2158 | 334,162.6627 | 4.3656 | 356,904.9462 | 4.3311 | 233,272.6052 |
20,220,602 | 000006.SZ | 4.3773 | 4.4551 | 4.2411 | 4.2897 | 4.4162 | -0.1265 | -2.8645 | 321,090.99 | 142,726.366 | 2.3785 | 1 | 4.3014 | 349,129.356 | 4.2294 | 287,004.383 | 4.2478 | 309,948.12 | 4.2003 | 332,531.1676 | 4.2028 | 333,802.78 | 4.3646 | 360,966.7707 | 4.3332 | 235,439.9167 |
20,220,606 | 000006.SZ | 4.2703 | 4.3481 | 4.2216 | 4.2508 | 4.2897 | -0.0389 | -0.9068 | 287,666.66 | 126,068.583 | 2.1309 | 0.82 | 4.2995 | 333,259.978 | 4.2284 | 284,893.94 | 4.2426 | 295,266.0731 | 4.2045 | 329,748.2919 | 4.1856 | 333,407.5677 | 4.3637 | 364,349.092 | 4.3348 | 237,396.2537 |
20,220,607 | 000006.SZ | 4.2605 | 4.3773 | 4.2314 | 4.3384 | 4.2508 | 0.0876 | 2.0608 | 297,497.66 | 131,782.542 | 2.2037 | 0.89 | 4.3189 | 348,115.472 | 4.2382 | 294,049.713 | 4.2478 | 295,060.5854 | 4.2244 | 329,801.4352 | 4.1779 | 332,725.559 | 4.3648 | 367,640.3698 | 4.337 | 239,458.7156 |
20,220,608 | 000006.SZ | 4.28 | 4.3189 | 4.1438 | 4.2119 | 4.3384 | -0.1265 | -2.9158 | 266,111.34 | 115,656.788 | 1.9712 | 0.76 | 4.3014 | 333,814.018 | 4.2557 | 293,474.608 | 4.2381 | 286,255.3454 | 4.2332 | 333,811.9319 | 4.1749 | 331,927.1103 | 4.3651 | 370,595.4197 | 4.3384 | 241,017.0764 |
20,220,609 | 000006.SZ | 4.2216 | 4.2411 | 4.1633 | 4.1925 | 4.2119 | -0.0194 | -0.4606 | 145,860.27 | 63,105.403 | 1.0805 | 0.44 | 4.2567 | 263,645.384 | 4.2654 | 292,891.935 | 4.2329 | 273,723.7438 | 4.2402 | 331,151.0662 | 4.173 | 329,660.2973 | 4.3675 | 371,297.6518 | 4.3389 | 241,121.6331 |
20,220,610 | 000006.SZ | 4.1633 | 4.2119 | 4.1438 | 4.2022 | 4.1925 | 0.0097 | 0.2314 | 148,615.58 | 64,010.251 | 1.1009 | 0.56 | 4.2392 | 229,150.302 | 4.2703 | 289,139.829 | 4.2299 | 269,314.1785 | 4.2499 | 326,272.1152 | 4.1834 | 323,100.5623 | 4.3687 | 372,418.0292 | 4.3397 | 241,706.8927 |
20,220,613 | 000006.SZ | 4.1633 | 4.2022 | 4.066 | 4.1049 | 4.2022 | -0.0973 | -2.3155 | 167,413.2 | 70,846.063 | 1.2401 | 0.73 | 4.21 | 205,099.61 | 4.2547 | 269,179.794 | 4.2351 | 261,279.6254 | 4.2568 | 323,450.8367 | 4.1899 | 318,728.9027 | 4.3682 | 373,856.248 | 4.3393 | 242,003.6722 |
20,220,614 | 000006.SZ | 4.0855 | 4.173 | 4.0563 | 4.173 | 4.1049 | 0.0681 | 1.659 | 148,053.22 | 62,748.698 | 1.0967 | 0.72 | 4.1769 | 175,210.722 | 4.2479 | 261,663.097 | 4.2411 | 261,000.1038 | 4.248 | 302,846.0062 | 4.1986 | 312,507.617 | 4.3706 | 375,188.2062 | 4.3393 | 242,346.0898 |
20,220,615 | 000006.SZ | 4.2022 | 4.2995 | 4.1633 | 4.2314 | 4.173 | 0.0584 | 1.3995 | 254,525.94 | 111,016.155 | 1.8854 | 1.45 | 4.1808 | 172,893.642 | 4.2411 | 253,353.83 | 4.2471 | 266,260.8192 | 4.2346 | 273,574.7348 | 4.2051 | 306,375.122 | 4.3776 | 377,433.915 | 4.34 | 243,849.1415 |
20,220,616 | 000006.SZ | 4.2216 | 4.2508 | 4.1827 | 4.2119 | 4.2314 | -0.0195 | -0.4608 | 147,341.68 | 63,747.492 | 1.0914 | 0.85 | 4.1847 | 173,189.924 | 4.2207 | 218,417.654 | 4.2433 | 249,362.9831 | 4.2295 | 257,803.7067 | 4.2041 | 294,874.669 | 4.3823 | 378,431.5877 | 4.3408 | 244,415.2583 |
20,220,617 | 000006.SZ | 4.1827 | 4.2119 | 4.1341 | 4.1827 | 4.2119 | -0.0292 | -0.6933 | 114,405.18 | 49,092.26 | 0.8474 | 0.66 | 4.1808 | 166,347.844 | 4.21 | 197,749.073 | 4.2389 | 240,992.5977 | 4.2253 | 248,957.8105 | 4.2048 | 287,151.2733 | 4.3842 | 378,441.4037 | 4.341 | 244,426.7052 |
20,220,620 | 000006.SZ | 4.173 | 4.2995 | 4.1535 | 4.28 | 4.1827 | 0.0973 | 2.3262 | 213,924.34 | 93,454.547 | 1.5846 | 1.29 | 4.2158 | 175,650.072 | 4.2129 | 190,374.841 | 4.2374 | 231,477.6538 | 4.2226 | 241,021.8524 | 4.2168 | 284,402.6963 | 4.3859 | 380,275.2632 | 4.342 | 245,562.6917 |
20,220,621 | 000006.SZ | 4.32 | 4.44 | 4.27 | 4.32 | 4.28 | 0.04 | 0.9346 | 320,004.67 | 139,354.634 | 2.3704 | 1.82 | 4.2452 | 210,040.362 | 4.211 | 192,625.542 | 4.23 | 217,885.4408 | 4.2254 | 241,556.7848 | 4.2265 | 289,006.4883 | 4.3878 | 383,780.5098 | 4.3432 | 247,418.9552 |
20,220,622 | 000006.SZ | 4.31 | 4.34 | 4.23 | 4.26 | 4.32 | -0.06 | -1.3889 | 157,553.36 | 67,502.183 | 1.1671 | 0.75 | 4.2509 | 190,645.846 | 4.2159 | 181,769.744 | 4.2277 | 205,305.6231 | 4.2263 | 239,252.6624 | 4.2337 | 287,533.652 | 4.3862 | 381,847.903 | 4.3432 | 246,800.5056 |
20,220,623 | 000006.SZ | 4.25 | 4.69 | 4.22 | 4.52 | 4.26 | 0.26 | 6.1033 | 746,325.56 | 341,472.004 | 5.5284 | 3.91 | 4.3125 | 310,442.622 | 4.2486 | 241,816.273 | 4.2484 | 240,587.0769 | 4.2493 | 261,846.1467 | 4.2511 | 304,042.0523 | 4.3876 | 389,790.8822 | 4.3426 | 248,555.6705 |
20,220,624 | 000006.SZ | 4.48 | 4.58 | 4.4 | 4.52 | 4.52 | 0 | 0 | 544,422.22 | 244,365.016 | 4.0328 | 1.75 | 4.38 | 396,446.03 | 4.2804 | 281,396.937 | 4.2623 | 259,581.2738 | 4.2695 | 280,547.8238 | 4.2698 | 314,634.1247 | 4.3893 | 395,066.764 | 4.3437 | 249,877.4617 |
20,220,627 | 000006.SZ | 4.5 | 4.68 | 4.44 | 4.61 | 4.52 | 0.09 | 1.9912 | 468,974.79 | 215,731.364 | 3.4739 | 1.18 | 4.446 | 447,456.12 | 4.3309 | 311,553.096 | 4.293 | 275,186.1546 | 4.2913 | 294,016.3071 | 4.2782 | 310,908.129 | 4.3913 | 398,276.127 | 4.3463 | 252,319.2257 |
20,220,628 | 000006.SZ | 4.61 | 4.65 | 4.53 | 4.57 | 4.61 | -0.04 | -0.8677 | 332,493.77 | 151,878.611 | 2.4629 | 0.74 | 4.496 | 449,953.94 | 4.3706 | 329,997.151 | 4.322 | 289,542.5777 | 4.306 | 292,372.5081 | 4.28 | 293,017.1667 | 4.3903 | 396,636.0165 | 4.3488 | 254,223.298 |
20,220,629 | 000006.SZ | 4.54 | 4.82 | 4.53 | 4.78 | 4.57 | 0.21 | 4.5952 | 747,493.05 | 352,621.453 | 5.537 | 1.66 | 4.6 | 567,941.878 | 4.4255 | 379,293.862 | 4.3665 | 335,610.0754 | 4.3317 | 317,337.8824 | 4.2954 | 301,982.4927 | 4.3939 | 403,736.4628 | 4.3528 | 259,664.6827 |
20,220,630 | 000006.SZ | 4.7 | 4.78 | 4.6 | 4.71 | 4.78 | -0.07 | -1.4644 | 435,887.65 | 204,736.09 | 3.2288 | 0.77 | 4.638 | 505,854.296 | 4.4753 | 408,148.459 | 4.413 | 356,261.9562 | 4.3512 | 322,017.3605 | 4.3101 | 306,506.4477 | 4.3887 | 396,848.7775 | 4.3565 | 262,558.5278 |
20,220,701 | 000006.SZ | 4.69 | 4.84 | 4.6 | 4.61 | 4.71 | -0.1 | -2.1231 | 297,975.71 | 139,518.319 | 2.2072 | 0.59 | 4.656 | 456,564.994 | 4.518 | 426,505.512 | 4.4466 | 367,794.4554 | 4.3604 | 312,554.1352 | 4.3191 | 303,752.9893 | 4.3821 | 377,116.489 | 4.3593 | 264,524.1887 |
20,220,704 | 000006.SZ | 4.55 | 4.61 | 4.49 | 4.5 | 4.61 | -0.11 | -2.3861 | 241,381.8 | 109,436.01 | 1.788 | 0.53 | 4.634 | 411,046.396 | 4.54 | 429,251.258 | 4.4673 | 366,783.3677 | 4.3705 | 308,758.4595 | 4.3271 | 301,506.6797 | 4.3692 | 362,359.8603 | 4.3613 | 265,902.0299 |
20,220,705 | 000006.SZ | 4.5 | 4.56 | 4.45 | 4.52 | 4.5 | 0.02 | 0.4444 | 157,587.09 | 71,073.151 | 1.1673 | 0.38 | 4.624 | 376,065.06 | 4.56 | 413,009.5 | 4.491 | 367,571.4762 | 4.3833 | 302,564.1943 | 4.3364 | 299,894.9183 | 4.3539 | 344,602.2505 | 4.3628 | 266,190.9703 |
20,220,706 | 000006.SZ | 4.51 | 4.52 | 4.41 | 4.43 | 4.52 | -0.09 | -1.9912 | 143,971.91 | 63,963.723 | 1.0665 | 0.38 | 4.554 | 255,360.832 | 4.577 | 411,651.355 | 4.51 | 369,845.84 | 4.3876 | 295,253.4443 | 4.3495 | 295,631.9023 | 4.3438 | 331,824.131 | 4.363 | 266,332.2025 |
20,220,707 | 000006.SZ | 4.44 | 4.49 | 4.42 | 4.46 | 4.43 | 0.03 | 0.6772 | 105,820.24 | 47,071.287 | 0.7839 | 0.41 | 4.504 | 189,347.35 | 4.571 | 347,600.823 | 4.5238 | 361,530.14 | 4.3995 | 287,620.5348 | 4.3617 | 294,103.0103 | 4.3336 | 321,283.6097 | 4.3636 | 266,403.079 |
20,220,708 | 000006.SZ | 4.46 | 4.52 | 4.41 | 4.41 | 4.46 | -0.05 | -1.1211 | 132,581.23 | 59,176.537 | 0.9821 | 0.7 | 4.464 | 156,268.454 | 4.56 | 306,416.724 | 4.5308 | 347,112.9523 | 4.4098 | 286,988.1995 | 4.3702 | 292,317.83 | 4.3262 | 315,596.5605 | 4.3638 | 266,633.0957 |
20,220,711 | 000006.SZ | 4.41 | 4.45 | 4.35 | 4.38 | 4.41 | -0.03 | -0.6803 | 157,252.35 | 68,835.034 | 1.1648 | 1.01 | 4.44 | 139,442.564 | 4.537 | 275,244.48 | 4.54 | 347,089.7977 | 4.4183 | 287,399.4743 | 4.3742 | 285,325.79 | 4.3196 | 311,267.0132 | 4.3635 | 266,673.1852 |
20,220,712 | 000006.SZ | 4.36 | 4.41 | 4.35 | 4.38 | 4.38 | 0 | 0 | 88,422.01 | 38,771.812 | 0.655 | 0.63 | 4.412 | 125,609.548 | 4.518 | 250,837.304 | 4.5292 | 296,481.8323 | 4.4314 | 283,637.989 | 4.3788 | 280,832.5173 | 4.3143 | 306,381.211 | 4.3627 | 266,412.7849 |
20,220,713 | 000006.SZ | 4.38 | 4.49 | 4.38 | 4.42 | 4.38 | 0.04 | 0.9132 | 157,962.57 | 70,058.839 | 1.1701 | 1.26 | 4.41 | 128,407.68 | 4.482 | 191,884.256 | 4.5215 | 266,754.1669 | 4.4431 | 284,109.8629 | 4.3829 | 274,843.9827 | 4.3066 | 302,933.6847 | 4.3622 | 266,535.7488 |
20,220,714 | 000006.SZ | 4.38 | 4.41 | 4.28 | 4.3 | 4.42 | -0.12 | -2.7149 | 153,552.94 | 66,368.1 | 1.1374 | 1.2 | 4.378 | 137,954.22 | 4.441 | 163,650.785 | 4.4977 | 242,490.9477 | 4.4464 | 279,301.6248 | 4.379 | 263,405.6327 | 4.2974 | 298,784.1477 | 4.3612 | 266,792.9007 |
20,220,715 | 000006.SZ | 4.3 | 4.3 | 4.15 | 4.15 | 4.3 | -0.15 | -3.4884 | 165,872.15 | 69,777.113 | 1.2287 | 1.2 | 4.326 | 144,612.404 | 4.395 | 150,440.429 | 4.4654 | 229,673.9 | 4.4435 | 280,184.0281 | 4.3743 | 258,231.6713 | 4.2886 | 296,017.2257 | 4.3588 | 267,186.25 |
20,220,718 | 000006.SZ | 4.15 | 4.26 | 4.15 | 4.25 | 4.15 | 0.1 | 2.4096 | 107,773.21 | 45,580.31 | 0.7983 | 0.75 | 4.3 | 134,716.576 | 4.37 | 137,079.57 | 4.4246 | 180,464.6815 | 4.4467 | 279,868.22 | 4.3743 | 252,235.223 | 4.28 | 292,821.3953 | 4.3582 | 267,027.2752 |
20,220,719 | 000006.SZ | 4.28 | 4.3 | 4.22 | 4.25 | 4.25 | 0 | 0 | 88,098.94 | 37,421.759 | 0.6526 | 0.65 | 4.274 | 134,651.962 | 4.343 | 130,130.755 | 4.3892 | 153,711.7038 | 4.4452 | 273,876.5343 | 4.3714 | 245,255.2657 | 4.2746 | 288,990.4123 | 4.3571 | 266,778.1417 |
20,220,720 | 000006.SZ | 4.25 | 4.28 | 4.23 | 4.24 | 4.25 | -0.01 | -0.2353 | 83,176.73 | 35,346.412 | 0.6161 | 0.62 | 4.238 | 119,694.794 | 4.324 | 124,051.237 | 4.3608 | 137,188.7054 | 4.4414 | 262,599.0133 | 4.3723 | 239,157.4453 | 4.2736 | 285,542.2778 | 4.3558 | 266,613.8023 |
20,220,721 | 000006.SZ | 4.24 | 4.26 | 4.2 | 4.22 | 4.24 | -0.02 | -0.4717 | 93,019.67 | 39,304.344 | 0.689 | 0.78 | 4.222 | 107,588.14 | 4.3 | 122,771.18 | 4.3392 | 125,776.2338 | 4.4395 | 259,525.9805 | 4.3732 | 237,396.092 | 4.2731 | 283,528.1947 | 4.3541 | 266,456.1018 |
20,220,722 | 000006.SZ | 4.23 | 4.24 | 4.17 | 4.2 | 4.22 | -0.02 | -0.4739 | 67,006.01 | 28,172.738 | 0.4963 | 0.62 | 4.232 | 87,814.912 | 4.279 | 116,213.658 | 4.3146 | 118,808.4585 | 4.4243 | 227,177.4305 | 4.3731 | 234,675.773 | 4.2783 | 278,888.1677 | 4.3524 | 266,122.2814 |
20,220,725 | 000006.SZ | 4.2 | 4.26 | 4.17 | 4.18 | 4.2 | -0.02 | -0.4762 | 108,177 | 45,544.817 | 0.8013 | 1.23 | 4.218 | 87,895.67 | 4.259 | 111,306.123 | 4.2954 | 116,055.0038 | 4.4081 | 206,403.8486 | 4.3756 | 232,701.233 | 4.2827 | 275,715.0678 | 4.3507 | 266,365.8885 |
20,220,726 | 000006.SZ | 4.18 | 4.3 | 4.16 | 4.29 | 4.18 | 0.11 | 2.6316 | 155,196.82 | 65,952.03 | 1.1496 | 1.77 | 4.226 | 101,315.246 | 4.25 | 117,983.604 | 4.2823 | 119,853.2023 | 4.3929 | 191,462.0405 | 4.3795 | 232,939.353 | 4.2891 | 272,723.485 | 4.3503 | 267,043.8117 |
20,220,727 | 000006.SZ | 4.27 | 4.28 | 4.21 | 4.23 | 4.29 | -0.06 | -1.3986 | 95,671.08 | 40,525.148 | 0.7087 | 0.94 | 4.224 | 103,814.116 | 4.231 | 111,754.455 | 4.2685 | 117,013.96 | 4.3767 | 180,184.7695 | 4.3795 | 227,644.191 | 4.2923 | 267,009.6565 | 4.3508 | 266,965.3237 |
20,220,728 | 000006.SZ | 4.24 | 4.31 | 4.23 | 4.27 | 4.23 | 0.04 | 0.9456 | 106,090.32 | 45,267.655 | 0.7859 | 1.02 | 4.234 | 106,428.246 | 4.228 | 107,008.193 | 4.26 | 113,078.4192 | 4.3524 | 149,641.7824 | 4.3814 | 226,269.1457 | 4.2928 | 260,571.9073 | 4.3512 | 267,325.0537 |
20,220,729 | 000006.SZ | 4.29 | 4.3 | 4.21 | 4.22 | 4.27 | -0.05 | -1.171 | 87,475 | 37,152.649 | 0.648 | 0.82 | 4.238 | 110,522.044 | 4.235 | 99,168.478 | 4.2477 | 113,005.5723 | 4.329 | 133,050.7038 | 4.3827 | 225,371.473 | 4.2937 | 256,261.3732 | 4.352 | 267,410.1912 |
20,220,801 | 000006.SZ | 4.22 | 4.23 | 4.18 | 4.19 | 4.22 | -0.03 | -0.7109 | 61,692.8 | 25,898.53 | 0.457 | 0.56 | 4.24 | 101,225.204 | 4.229 | 94,560.437 | 4.23 | 105,600.2054 | 4.309 | 121,799.1367 | 4.3797 | 220,297.0883 | 4.2982 | 252,349.8923 | 4.3522 | 267,409.4816 |
20,220,802 | 000006.SZ | 4.18 | 4.18 | 4 | 4.05 | 4.19 | -0.14 | -3.3413 | 144,001.53 | 58,448.876 | 1.0667 | 1.42 | 4.192 | 98,986.146 | 4.209 | 100,150.696 | 4.2108 | 104,865.4815 | 4.2876 | 117,161.981 | 4.3707 | 214,430.317 | 4.2986 | 251,718.4027 | 4.3503 | 267,964.1719 |
20,220,803 | 000006.SZ | 4.05 | 4.11 | 3.99 | 4 | 4.05 | -0.05 | -1.2346 | 95,119.19 | 38,491.522 | 0.7046 | 0.96 | 4.146 | 98,875.768 | 4.185 | 101,344.942 | 4.1992 | 99,422.9462 | 4.2629 | 114,187.319 | 4.362 | 212,349.178 | 4.2978 | 249,941.415 | 4.3469 | 267,895.9423 |
20,220,804 | 000006.SZ | 4.02 | 4.06 | 3.99 | 4.04 | 4 | 0.04 | 1 | 59,138.1 | 23,785.248 | 0.4381 | 0.6 | 4.1 | 89,485.324 | 4.167 | 97,956.785 | 4.1831 | 95,681.7838 | 4.2443 | 110,147.6138 | 4.346 | 189,442.9293 | 4.2985 | 246,742.4908 | 4.3437 | 267,641.4504 |
20,220,805 | 000006.SZ | 4.04 | 4.09 | 4.03 | 4.09 | 4.04 | 0.05 | 1.2376 | 60,214.33 | 24,452.356 | 0.446 | 0.67 | 4.074 | 84,033.19 | 4.156 | 97,277.617 | 4.1708 | 93,536.8138 | 4.2267 | 107,975.9038 | 4.3317 | 173,302.6663 | 4.3007 | 243,968.3955 | 4.3409 | 267,625.6196 |
20,220,808 | 000006.SZ | 4.09 | 4.16 | 4.08 | 4.09 | 4.09 | 0 | 0 | 68,216.3 | 28,032.936 | 0.5053 | 0.81 | 4.054 | 85,337.89 | 4.147 | 93,281.547 | 4.1592 | 92,386.0115 | 4.2114 | 104,910.9071 | 4.3143 | 159,944.05 | 4.2962 | 235,426.0895 | 4.3381 | 267,351.5982 |
20,220,809 | 000006.SZ | 4.1 | 4.11 | 4.05 | 4.08 | 4.09 | -0.01 | -0.2445 | 60,701.01 | 24,702.554 | 0.4496 | 0.71 | 4.06 | 68,677.786 | 4.126 | 83,831.966 | 4.1485 | 89,899.9608 | 4.1971 | 100,313.2243 | 4.298 | 150,884.2913 | 4.289 | 221,950.729 | 4.3357 | 267,215.9752 |
20,220,810 | 000006.SZ | 4.07 | 4.07 | 4.03 | 4.04 | 4.08 | -0.04 | -0.9804 | 62,043.93 | 25,075.005 | 0.4596 | 0.9 | 4.068 | 62,062.734 | 4.107 | 80,469.251 | 4.1362 | 89,518.2623 | 4.181 | 99,057.1252 | 4.2733 | 128,035.9873 | 4.2844 | 215,009.24 | 4.3333 | 267,042.8509 |
20,220,811 | 000006.SZ | 4.05 | 4.12 | 4.05 | 4.11 | 4.04 | 0.07 | 1.7327 | 70,913.08 | 29,009.998 | 0.5253 | 1.14 | 4.082 | 64,417.73 | 4.091 | 76,951.527 | 4.1308 | 86,651.8069 | 4.1662 | 94,911.9114 | 4.2533 | 115,870.1683 | 4.2817 | 211,188.308 | 4.3312 | 267,095.5172 |
20,220,812 | 000006.SZ | 4.11 | 4.14 | 4.09 | 4.13 | 4.11 | 0.02 | 0.4866 | 63,306.39 | 26,075.657 | 0.4689 | 0.98 | 4.09 | 65,036.142 | 4.082 | 74,534.666 | 4.1185 | 79,583.3123 | 4.1581 | 90,614.4567 | 4.2373 | 108,047.8577 | 4.2782 | 205,900.4235 | 4.3295 | 267,079.7204 |
20,220,815 | 000006.SZ | 4.12 | 4.14 | 4.08 | 4.09 | 4.13 | -0.04 | -0.9685 | 59,799.68 | 24,517.649 | 0.443 | 0.92 | 4.09 | 63,352.818 | 4.072 | 74,345.354 | 4.1077 | 76,823.9738 | 4.1552 | 85,563.3867 | 4.2237 | 101,995.1203 | 4.2754 | 201,750.9 | 4.3269 | 266,699.4594 |
20,220,816 | 000006.SZ | 4.09 | 4.18 | 4.09 | 4.16 | 4.09 | 0.07 | 1.7115 | 129,715.71 | 53,800.621 | 0.9609 | 2.05 | 4.106 | 77,155.758 | 4.083 | 72,916.772 | 4.0992 | 78,641.3115 | 4.151 | 86,608.2676 | 4.2117 | 101,066.0743 | 4.274 | 200,480.4963 | 4.3246 | 266,850.2278 |
20,220,817 | 000006.SZ | 4.15 | 4.18 | 4.12 | 4.17 | 4.16 | 0.01 | 0.2404 | 93,214.16 | 38,687.861 | 0.6905 | 1.21 | 4.132 | 83,389.804 | 4.1 | 72,726.269 | 4.0954 | 79,082.7854 | 4.1471 | 86,851.8495 | 4.203 | 99,374.1493 | 4.2763 | 197,503.0258 | 4.3225 | 266,467.8901 |
20,220,818 | 000006.SZ | 4.16 | 4.17 | 4.08 | 4.1 | 4.17 | -0.07 | -1.6787 | 85,119.38 | 34,983.614 | 0.6305 | 1.02 | 4.13 | 86,231.064 | 4.106 | 75,324.397 | 4.0885 | 80,884.83 | 4.1405 | 86,944.3567 | 4.191 | 98,684.1207 | 4.2763 | 196,393.5655 | 4.3202 | 266,524.7836 |
20,220,819 | 000006.SZ | 4.11 | 4.18 | 4.09 | 4.13 | 4.1 | 0.03 | 0.7317 | 87,327.25 | 36,225.788 | 0.6469 | 1.01 | 4.13 | 91,035.236 | 4.11 | 78,035.689 | 4.0946 | 76,525.27 | 4.1362 | 86,673.289 | 4.1817 | 97,175.6547 | 4.2759 | 194,746.7423 | 4.3192 | 266,003.4302 |
20,220,822 | 000006.SZ | 4.15 | 4.2 | 4.11 | 4.15 | 4.13 | 0.02 | 0.4843 | 81,301.86 | 33,743.117 | 0.6022 | 0.89 | 4.142 | 95,335.672 | 4.116 | 79,344.245 | 4.1062 | 75,462.3985 | 4.1338 | 87,354.0438 | 4.174 | 94,643.9717 | 4.2741 | 189,984.8808 | 4.3183 | 266,112.1277 |
20,220,823 | 000006.SZ | 4.16 | 4.17 | 4.11 | 4.15 | 4.15 | 0 | 0 | 65,660.86 | 27,210.636 | 0.4864 | 0.69 | 4.14 | 82,524.702 | 4.123 | 79,840.23 | 4.1146 | 75,964.1492 | 4.1324 | 85,329.4657 | 4.1663 | 93,885.2667 | 4.2726 | 187,358.892 | 4.3177 | 266,094.3457 |
20,220,824 | 000006.SZ | 4.15 | 4.17 | 4.09 | 4.12 | 4.15 | -0.03 | -0.7229 | 108,944.82 | 44,875.094 | 0.807 | 1.32 | 4.13 | 85,670.834 | 4.131 | 84,530.319 | 4.1169 | 79,712.6485 | 4.1243 | 83,126.9895 | 4.1563 | 92,251.3417 | 4.2696 | 183,547.6622 | 4.3165 | 266,587.9588 |
20,220,825 | 000006.SZ | 4.17 | 4.33 | 4.14 | 4.23 | 4.12 | 0.11 | 2.6699 | 250,232.88 | 105,813.164 | 1.8536 | 2.92 | 4.156 | 118,693.534 | 4.143 | 102,462.299 | 4.1277 | 93,713.9238 | 4.1243 | 90,487.0752 | 4.154 | 95,474.0063 | 4.2665 | 179,439.8195 | 4.316 | 268,172.3828 |
20,220,826 | 000006.SZ | 4.18 | 4.25 | 4.16 | 4.2 | 4.23 | -0.03 | -0.7092 | 136,112.68 | 57,195.897 | 1.0082 | 1.15 | 4.17 | 128,450.62 | 4.15 | 109,742.928 | 4.1369 | 99,514.8215 | 4.121 | 91,916.7114 | 4.1557 | 94,482.024 | 4.265 | 176,356.8477 | 4.3148 | 268,661.8092 |
20,220,829 | 000006.SZ | 4.15 | 4.21 | 4.1 | 4.2 | 4.2 | 0 | 0 | 81,445 | 33,861.762 | 0.6033 | 0.63 | 4.18 | 128,479.248 | 4.161 | 111,907.46 | 4.1492 | 101,007.2115 | 4.12 | 91,629.5686 | 4.154 | 93,604.417 | 4.2641 | 172,919.82 | 4.3139 | 268,634.456 |
20,220,830 | 000006.SZ | 4.19 | 4.29 | 4.17 | 4.25 | 4.2 | 0.05 | 1.1905 | 110,487.15 | 46,846.887 | 0.8184 | 0.86 | 4.2 | 137,444.506 | 4.17 | 109,984.604 | 4.16 | 104,051.3708 | 4.1229 | 93,953.109 | 4.154 | 94,350.6907 | 4.2627 | 169,802.9782 | 4.3137 | 268,721.674 |
20,220,831 | 000006.SZ | 4.23 | 4.32 | 4.2 | 4.21 | 4.25 | -0.04 | -0.9412 | 137,117.03 | 58,433.089 | 1.0157 | 1 | 4.218 | 143,078.948 | 4.174 | 114,374.891 | 4.1662 | 109,729.1123 | 4.1305 | 93,625.2757 | 4.153 | 96,148.7007 | 4.2626 | 167,653.073 | 4.3139 | 269,124.2463 |
20,220,901 | 000006.SZ | 4.25 | 4.38 | 4.21 | 4.31 | 4.21 | 0.1 | 2.3753 | 252,778.82 | 109,016.87 | 1.8724 | 1.77 | 4.234 | 143,588.136 | 4.195 | 131,140.835 | 4.1831 | 124,573.6615 | 4.1452 | 101,132.8771 | 4.156 | 101,474.0057 | 4.2646 | 169,435.0488 | 4.3161 | 270,366.3503 |
20,220,902 | 000006.SZ | 4.29 | 4.34 | 4.27 | 4.33 | 4.31 | 0.02 | 0.464 | 115,604.21 | 49,717.568 | 0.8563 | 0.81 | 4.26 | 139,486.442 | 4.215 | 133,968.531 | 4.1962 | 123,488.1615 | 4.159 | 103,821.7395 | 4.1603 | 103,093.9457 | 4.2667 | 168,884.8593 | 4.3177 | 270,651.4443 |
20,220,905 | 000006.SZ | 4.32 | 4.41 | 4.3 | 4.39 | 4.33 | 0.06 | 1.3857 | 173,686.53 | 75,869.537 | 1.2866 | 1.25 | 4.298 | 157,934.748 | 4.239 | 143,206.998 | 4.2131 | 129,678.3438 | 4.1733 | 109,225.1776 | 4.1673 | 105,277.5967 | 4.2715 | 168,989.4148 | 4.3198 | 271,422.8314 |
20,220,906 | 000006.SZ | 4.4 | 4.51 | 4.39 | 4.47 | 4.39 | 0.08 | 1.8223 | 210,036.16 | 93,718.246 | 1.5558 | 1.33 | 4.342 | 177,844.55 | 4.271 | 157,644.528 | 4.2415 | 139,287.3269 | 4.1914 | 115,978.5043 | 4.1733 | 107,105.5747 | 4.2764 | 170,022.4638 | 4.3235 | 272,605.335 |
20,220,907 | 000006.SZ | 4.45 | 4.49 | 4.4 | 4.48 | 4.47 | 0.01 | 0.2237 | 143,350.16 | 63,829.497 | 1.0619 | 0.81 | 4.396 | 179,091.176 | 4.307 | 161,085.062 | 4.2685 | 143,596.7815 | 4.2105 | 119,914.1781 | 4.1817 | 108,694.8773 | 4.2806 | 168,169.5342 | 4.3291 | 272,801.7246 |
20,220,908 | 000006.SZ | 4.48 | 4.58 | 4.42 | 4.48 | 4.48 | 0 | 0 | 136,129.26 | 60,715.76 | 1.0084 | 0.76 | 4.43 | 155,761.264 | 4.332 | 149,674.7 | 4.2938 | 147,814.2738 | 4.2314 | 123,442.051 | 4.1887 | 109,696.1753 | 4.285 | 167,982.6605 | 4.3337 | 273,207.1241 |
20,220,909 | 000006.SZ | 4.43 | 4.54 | 4.43 | 4.49 | 4.48 | 0.01 | 0.2232 | 223,357.1 | 100,272.294 | 1.6545 | 1.43 | 4.462 | 177,311.842 | 4.361 | 158,399.142 | 4.32 | 159,944.7538 | 4.2495 | 130,701.29 | 4.1977 | 114,225.5787 | 4.2902 | 169,798.5258 | 4.3372 | 274,119.9647 |
20,220,913 | 000006.SZ | 4.49 | 4.49 | 4.4 | 4.43 | 4.49 | -0.06 | -1.3363 | 155,779.59 | 69,115.782 | 1.1539 | 0.88 | 4.47 | 173,730.454 | 4.384 | 165,832.601 | 4.3438 | 163,547.4285 | 4.2638 | 135,104.7757 | 4.2057 | 117,361.805 | 4.2927 | 168,829.4467 | 4.3393 | 274,552.3549 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.