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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20,230,216 | 000006.SZ | 5.57 | 5.63 | 5.3 | 5.34 | 5.57 | -0.23 | -4.1293 | 520,517.55 | 285,683.993 | 3.8557 | 0.85 | 5.65 | 611,362.156 | 5.559 | 502,394.112 | 5.5646 | 499,696.3877 | 5.5252 | 469,761.7314 | 5.6463 | 648,012.662 | 5.5215 | 1,039,152.829 | 4.8376 | 585,401.0416 |
20,230,217 | 000006.SZ | 5.34 | 5.39 | 5.31 | 5.36 | 5.34 | 0.02 | 0.3745 | 317,212.83 | 169,821.293 | 2.3497 | 0.52 | 5.55 | 480,936.626 | 5.548 | 502,347.516 | 5.5431 | 489,698.2969 | 5.5167 | 462,737.0752 | 5.6207 | 589,660.4583 | 5.5415 | 1,042,386.9125 | 4.8475 | 587,267.6972 |
20,230,220 | 000006.SZ | 5.36 | 5.37 | 5.22 | 5.37 | 5.36 | 0.01 | 0.1866 | 295,644.79 | 156,605.642 | 2.19 | 0.61 | 5.472 | 408,159.82 | 5.546 | 503,879.752 | 5.5269 | 478,707.8838 | 5.5095 | 457,596.1552 | 5.5897 | 556,843.1493 | 5.562 | 1,045,189.5923 | 4.8581 | 589,022.0756 |
20,230,221 | 000006.SZ | 5.48 | 5.91 | 5.46 | 5.82 | 5.37 | 0.45 | 8.3799 | 1,490,447.45 | 856,007.866 | 11.0404 | 3.65 | 5.492 | 618,300.35 | 5.586 | 615,158.546 | 5.5492 | 548,249.7069 | 5.5295 | 505,729.1976 | 5.5797 | 570,975.5077 | 5.5907 | 1,068,385.087 | 4.8722 | 600,714.7439 |
20,230,222 | 000006.SZ | 5.83 | 6.15 | 5.64 | 6.07 | 5.82 | 0.25 | 4.2955 | 1,579,957.89 | 938,862.885 | 11.7034 | 2.56 | 5.592 | 840,756.102 | 5.646 | 727,424.513 | 5.5954 | 645,348.0992 | 5.5629 | 559,732.7143 | 5.5767 | 577,799.0873 | 5.6238 | 1,092,959.8397 | 4.8882 | 613,203.5442 |
20,230,223 | 000006.SZ | 5.98 | 6.12 | 5.9 | 5.94 | 6.07 | -0.13 | -2.1417 | 932,828.13 | 557,784.581 | 6.9099 | 1.11 | 5.712 | 923,218.218 | 5.681 | 767,290.187 | 5.6377 | 695,540.8454 | 5.59 | 590,562.2176 | 5.5773 | 570,983.789 | 5.6535 | 1,106,546.0085 | 4.9031 | 620,429.9381 |
20,230,224 | 000006.SZ | 5.91 | 5.98 | 5.79 | 5.88 | 5.94 | -0.06 | -1.0101 | 546,662.58 | 320,689.798 | 4.0494 | 0.59 | 5.816 | 969,108.168 | 5.683 | 725,022.397 | 5.6731 | 708,541.0815 | 5.6148 | 600,562.2014 | 5.582 | 559,229.7193 | 5.6815 | 1,111,783.4897 | 4.9177 | 624,077.5861 |
20,230,227 | 000006.SZ | 5.92 | 5.97 | 5.69 | 5.72 | 5.88 | -0.16 | -2.7211 | 533,276.23 | 308,984.472 | 3.9502 | 0.55 | 5.886 | 1,016,634.456 | 5.679 | 712,397.138 | 5.6923 | 714,385.5438 | 5.6229 | 602,604.5124 | 5.5827 | 557,130.499 | 5.7037 | 1,111,264.8502 | 4.9302 | 626,436.2807 |
20,230,228 | 000006.SZ | 5.74 | 5.75 | 5.62 | 5.73 | 5.72 | 0.01 | 0.1748 | 402,411.29 | 228,473.329 | 2.9808 | 0.4 | 5.868 | 799,027.224 | 5.68 | 708,663.787 | 5.7031 | 704,250.1515 | 5.63 | 599,737.8205 | 5.5863 | 552,497.883 | 5.7187 | 1,106,905.6422 | 4.9429 | 628,655.4357 |
20,230,301 | 000006.SZ | 5.68 | 5.79 | 5.64 | 5.77 | 5.73 | 0.04 | 0.6981 | 408,148.28 | 233,659.715 | 3.0233 | 0.51 | 5.808 | 564,665.302 | 5.7 | 702,710.702 | 5.6962 | 661,081.5208 | 5.6362 | 597,878.7857 | 5.5897 | 545,719.5277 | 5.7263 | 1,088,501.0623 | 4.956 | 631,377.9631 |
20,230,302 | 000006.SZ | 5.75 | 5.75 | 5.66 | 5.71 | 5.77 | -0.06 | -1.0399 | 342,375.69 | 194,869.515 | 2.5361 | 0.61 | 5.762 | 446,574.814 | 5.737 | 684,896.516 | 5.6923 | 636,685.1262 | 5.6424 | 593,300.4776 | 5.5953 | 541,641.0303 | 5.7242 | 1,052,740.6415 | 4.9682 | 633,310.3676 |
20,230,303 | 000006.SZ | 5.68 | 5.91 | 5.68 | 5.87 | 5.71 | 0.16 | 2.8021 | 620,998.8 | 361,721.824 | 4.6 | 1.39 | 5.76 | 461,442.058 | 5.788 | 715,275.113 | 5.7038 | 650,627.7415 | 5.6586 | 594,947.861 | 5.607 | 548,887.52 | 5.715 | 1,048,183.9085 | 4.982 | 637,342.7157 |
20,230,306 | 000006.SZ | 5.8 | 5.82 | 5.63 | 5.65 | 5.87 | -0.22 | -3.7479 | 474,718.66 | 270,060.894 | 3.5164 | 1.03 | 5.746 | 449,730.544 | 5.816 | 733,182.5 | 5.71 | 651,169.2438 | 5.6671 | 602,425.95 | 5.6153 | 548,723.0233 | 5.6963 | 998,238.4482 | 4.9932 | 639,192.2143 |
20,230,307 | 000006.SZ | 5.66 | 5.68 | 5.5 | 5.51 | 5.65 | -0.14 | -2.4779 | 372,563.61 | 207,840.814 | 2.7597 | 0.83 | 5.702 | 443,761.008 | 5.785 | 621,394.116 | 5.7231 | 639,788.1715 | 5.6729 | 606,818.3871 | 5.62 | 546,279.009 | 5.6838 | 939,321.2842 | 5.003 | 641,333.5427 |
20,230,308 | 000006.SZ | 5.51 | 5.56 | 5.47 | 5.56 | 5.51 | 0.05 | 0.9074 | 179,313.11 | 99,037.907 | 1.3283 | 0.4 | 5.66 | 397,993.974 | 5.734 | 481,329.638 | 5.7385 | 629,180.5008 | 5.6795 | 597,373.3205 | 5.6263 | 542,742.494 | 5.6823 | 895,445.9335 | 5.0127 | 641,380.4308 |
20,230,309 | 000006.SZ | 5.56 | 5.57 | 5.46 | 5.54 | 5.56 | -0.02 | -0.3597 | 193,809.19 | 106,788.051 | 1.4356 | 0.49 | 5.626 | 368,280.674 | 5.694 | 407,427.744 | 5.7515 | 621,346.9931 | 5.6829 | 584,826.2238 | 5.6323 | 537,980.703 | 5.6862 | 863,682.1912 | 5.0217 | 641,245.2061 |
20,230,310 | 000006.SZ | 5.48 | 5.78 | 5.36 | 5.65 | 5.54 | 0.11 | 1.9856 | 565,038.07 | 314,845.767 | 4.1855 | 1.53 | 5.582 | 357,088.528 | 5.671 | 409,265.293 | 5.7385 | 550,161.6562 | 5.6857 | 586,296.0657 | 5.6357 | 540,469.0487 | 5.6922 | 848,349.321 | 5.0314 | 644,759.272 |
20,230,313 | 000006.SZ | 5.5 | 5.56 | 5.42 | 5.46 | 5.65 | -0.19 | -3.3628 | 310,807.41 | 170,167.902 | 2.3023 | 0.87 | 5.544 | 324,306.278 | 5.645 | 387,018.411 | 5.6915 | 452,534.6962 | 5.6667 | 554,937.3481 | 5.6317 | 535,408.9017 | 5.6923 | 825,609.2517 | 5.0396 | 646,214.9233 |
20,230,314 | 000006.SZ | 5.42 | 5.44 | 5.31 | 5.35 | 5.46 | -0.11 | -2.0147 | 249,745.43 | 134,152.648 | 1.85 | 0.77 | 5.512 | 299,742.642 | 5.607 | 371,751.825 | 5.6462 | 399,989.8731 | 5.6471 | 535,423.8533 | 5.622 | 528,827.4823 | 5.6935 | 811,282.8485 | 5.0468 | 646,434.826 |
20,230,315 | 000006.SZ | 5.35 | 5.42 | 5.35 | 5.38 | 5.35 | 0.03 | 0.5607 | 165,446.98 | 89,174.968 | 1.2255 | 0.55 | 5.476 | 296,969.416 | 5.568 | 347,481.695 | 5.6077 | 370,665.5962 | 5.631 | 522,362.0524 | 5.6153 | 519,725.043 | 5.693 | 794,042.73 | 5.0547 | 646,515.3876 |
20,230,316 | 000006.SZ | 5.34 | 5.47 | 5.32 | 5.39 | 5.38 | 0.01 | 0.1859 | 185,699.73 | 100,406.272 | 1.3756 | 0.63 | 5.446 | 295,347.524 | 5.536 | 331,814.099 | 5.5823 | 343,928.9423 | 5.6224 | 508,934.4619 | 5.6107 | 506,368.2423 | 5.6935 | 783,940.6788 | 5.0627 | 646,875.852 |
20,230,317 | 000006.SZ | 5.43 | 5.46 | 5.38 | 5.39 | 5.39 | 0 | 0 | 200,482.02 | 108,576.58 | 1.4851 | 0.68 | 5.394 | 222,436.314 | 5.488 | 289,762.421 | 5.5562 | 328,395.9215 | 5.6248 | 493,694.6748 | 5.608 | 502,461.6833 | 5.6918 | 768,485.672 | 5.0704 | 646,613.3248 |
20,230,320 | 000006.SZ | 5.41 | 5.43 | 5.3 | 5.31 | 5.39 | -0.08 | -1.4842 | 203,878.47 | 109,239.451 | 1.5102 | null | 5.364 | 201,050.526 | 5.454 | 262,678.402 | 5.5208 | 312,682.8592 | 5.6224 | 488,297.8005 | 5.6053 | 499,913.5513 | 5.6865 | 735,622.731 | 5.0788 | 646,283.6105 |
20,210,322 | 000007.SZ | 4.34 | 4.45 | 4.25 | 4.29 | 4.48 | -0.19 | -4.2411 | 402,744.53 | 174,255.673 | 13.036 | 0.6 | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
20,210,323 | 000007.SZ | 4.25 | 4.29 | 4.13 | 4.14 | 4.29 | -0.15 | -3.4965 | 314,963.5 | 131,747.503 | 10.1947 | 0.47 | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
20,210,324 | 000007.SZ | 4 | 4.07 | 3.74 | 3.75 | 4.14 | -0.39 | -9.4203 | 402,885.89 | 156,503.861 | 13.0406 | 0.65 | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
20,210,325 | 000007.SZ | 3.77 | 4 | 3.75 | 3.81 | 3.75 | 0.06 | 1.6 | 269,625.74 | 104,604.089 | 8.7272 | 0.53 | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
20,210,326 | 000007.SZ | 3.81 | 3.9 | 3.65 | 3.85 | 3.81 | 0.04 | 1.0499 | 239,859.21 | 90,246.751 | 7.7637 | 0.6 | 3.968 | 326,015.774 | null | null | null | null | null | null | null | null | null | null | null | null |
20,210,329 | 000007.SZ | 3.85 | 3.86 | 3.71 | 3.72 | 3.85 | -0.13 | -3.3766 | 189,526.67 | 71,341.206 | 6.1346 | 0.58 | 3.854 | 283,372.202 | null | null | null | null | null | null | null | null | null | null | null | null |
20,210,330 | 000007.SZ | 3.72 | 3.72 | 3.5 | 3.52 | 3.72 | -0.2 | -5.3763 | 248,503.39 | 88,643.084 | 8.0435 | 0.88 | 3.73 | 270,080.18 | null | null | null | null | null | null | null | null | null | null | null | null |
20,210,331 | 000007.SZ | 3.5 | 3.87 | 3.5 | 3.87 | 3.52 | 0.35 | 9.9432 | 324,225.89 | 123,683.721 | 10.4945 | 1.2 | 3.754 | 254,348.18 | null | null | null | null | null | null | null | null | null | null | null | null |
20,210,401 | 000007.SZ | 3.75 | 4.2 | 3.75 | 4 | 3.87 | 0.13 | 3.3592 | 624,950.69 | 251,034.09 | 20.2283 | 2.46 | 3.792 | 325,413.17 | null | null | null | null | null | null | null | null | null | null | null | null |
20,210,402 | 000007.SZ | 3.92 | 4.3 | 3.92 | 4.05 | 4 | 0.05 | 1.25 | 469,960.53 | 192,325.35 | 15.2116 | 1.44 | 3.832 | 371,433.434 | 3.9 | 348,724.604 | null | null | null | null | null | null | null | null | null | null |
20,210,406 | 000007.SZ | 3.98 | 4.02 | 3.81 | 3.96 | 4.05 | -0.09 | -2.2222 | 328,967.04 | 129,091.238 | 10.648 | 0.89 | 3.88 | 399,321.508 | 3.867 | 341,346.855 | null | null | null | null | null | null | null | null | null | null |
20,210,407 | 000007.SZ | 4 | 4.2 | 3.86 | 4.08 | 3.96 | 0.12 | 3.0303 | 386,767 | 156,786.289 | 12.5188 | 0.97 | 3.992 | 426,974.23 | 3.861 | 348,527.205 | null | null | null | null | null | null | null | null | null | null |
20,210,408 | 000007.SZ | 4.07 | 4.11 | 3.92 | 3.99 | 4.08 | -0.09 | -2.2059 | 283,277.03 | 113,347.437 | 9.1691 | 0.66 | 4.016 | 418,784.458 | 3.885 | 336,566.319 | 3.9254 | 345,096.7008 | null | null | null | null | null | null | null | null |
20,210,409 | 000007.SZ | 3.9 | 3.98 | 3.87 | 3.88 | 3.99 | -0.11 | -2.7569 | 160,808 | 62,895.522 | 5.205 | 0.38 | 3.992 | 325,955.92 | 3.892 | 325,684.545 | 3.8938 | 326,486.1985 | null | null | null | null | null | null | null | null |
20,210,412 | 000007.SZ | 3.86 | 3.97 | 3.83 | 3.88 | 3.88 | 0 | 0 | 137,494 | 53,410.717 | 4.4504 | 0.42 | 3.958 | 259,462.614 | 3.895 | 315,448.024 | 3.8738 | 312,834.6985 | null | null | null | null | null | null | null | null |
20,210,413 | 000007.SZ | 3.87 | 3.88 | 3.72 | 3.73 | 3.88 | -0.15 | -3.866 | 150,544 | 56,834.515 | 4.8728 | 0.58 | 3.912 | 223,778.006 | 3.896 | 311,549.757 | 3.8723 | 293,423.7838 | null | null | null | null | null | null | null | null |
20,210,414 | 000007.SZ | 3.73 | 3.81 | 3.73 | 3.8 | 3.73 | 0.07 | 1.8767 | 90,438.5 | 34,108.362 | 2.9273 | 0.4 | 3.856 | 164,512.306 | 3.924 | 295,743.268 | 3.8715 | 279,640.15 | null | null | null | null | null | null | null | null |
20,210,415 | 000007.SZ | 3.76 | 3.79 | 3.66 | 3.69 | 3.8 | -0.11 | -2.8947 | 110,517 | 40,928.461 | 3.5772 | 0.67 | 3.796 | 129,960.3 | 3.906 | 274,372.379 | 3.8592 | 269,690.7492 | null | null | null | null | null | null | null | null |
20,210,416 | 000007.SZ | 3.69 | 3.94 | 3.69 | 3.86 | 3.69 | 0.17 | 4.607 | 193,220.48 | 73,926.887 | 6.2541 | 1.49 | 3.792 | 136,442.796 | 3.892 | 231,199.358 | 3.87 | 269,974.8885 | null | null | null | null | null | null | null | null |
20,210,419 | 000007.SZ | 3.86 | 4.19 | 3.86 | 4.06 | 3.86 | 0.2 | 5.1813 | 328,939.51 | 133,822.962 | 10.6471 | 2.41 | 3.828 | 174,731.898 | 3.893 | 217,097.256 | 3.9115 | 276,162.2823 | null | null | null | null | null | null | null | null |
20,210,420 | 000007.SZ | 4.06 | 4.11 | 3.94 | 3.95 | 4.06 | -0.11 | -2.7094 | 198,650.85 | 79,561.171 | 6.4299 | 1.14 | 3.872 | 184,353.268 | 3.892 | 204,065.637 | 3.9177 | 266,502.6638 | 3.899 | 278,898.5452 | null | null | null | null | null | null |
20,210,421 | 000007.SZ | 3.93 | 3.94 | 3.82 | 3.83 | 3.95 | -0.12 | -3.038 | 121,966 | 47,082.102 | 3.9478 | 0.66 | 3.878 | 190,658.768 | 3.867 | 177,585.537 | 3.9046 | 227,811.5338 | 3.8771 | 265,528.139 | null | null | null | null | null | null |
20,210,422 | 000007.SZ | 3.82 | 3.91 | 3.77 | 3.81 | 3.83 | -0.02 | -0.5222 | 108,995.15 | 41,674.917 | 3.5279 | 0.57 | 3.902 | 190,354.398 | 3.849 | 160,157.349 | 3.8862 | 200,044.9662 | 3.8614 | 255,720.1224 | null | null | null | null | null | null |
20,210,423 | 000007.SZ | 3.77 | 3.83 | 3.7 | 3.73 | 3.81 | -0.08 | -2.0997 | 140,721.32 | 52,688.187 | 4.5549 | 0.74 | 3.876 | 179,854.566 | 3.834 | 158,148.681 | 3.8685 | 185,564.5262 | 3.8605 | 243,236.0952 | null | null | null | null | null | null |
20,210,426 | 000007.SZ | 3.75 | 3.9 | 3.75 | 3.86 | 3.73 | 0.13 | 3.4853 | 142,653.8 | 54,708.546 | 4.6174 | 0.79 | 3.836 | 142,597.424 | 3.832 | 158,664.661 | 3.8515 | 166,786.5877 | 3.8629 | 237,189.8124 | null | null | null | null | null | null |
20,210,427 | 000007.SZ | 3.87 | 3.88 | 3.69 | 3.71 | 3.86 | -0.15 | -3.886 | 134,437 | 50,033.586 | 4.3514 | 0.94 | 3.788 | 129,754.654 | 3.83 | 157,053.961 | 3.83 | 155,337.3546 | 3.8562 | 232,169.7071 | null | null | null | null | null | null |
20,210,428 | 000007.SZ | 3.71 | 4.05 | 3.63 | 3.94 | 3.71 | 0.23 | 6.1995 | 326,022.42 | 125,766.083 | 10.5527 | 2.51 | 3.81 | 170,565.938 | 3.844 | 180,612.353 | 3.8346 | 168,046.1562 | 3.8667 | 238,669.5048 | null | null | null | null | null | null |
20,210,430 | 000007.SZ | 3.74 | 3.74 | 3.74 | 3.74 | 3.94 | -0.2 | -5.0761 | 16,447 | 6,151.178 | 0.5324 | 0.1 | 3.796 | 152,056.308 | 3.849 | 171,205.353 | 3.8238 | 158,734.8485 | 3.8771 | 227,619.2005 | null | null | null | null | null | null |
20,210,506 | 000007.SZ | 3.55 | 3.55 | 3.55 | 3.55 | 3.74 | -0.19 | -5.0802 | 13,764 | 4,886.22 | 0.4455 | 0.09 | 3.76 | 126,664.844 | 3.818 | 153,259.705 | 3.81 | 148,213.31 | 3.8619 | 212,835.301 | null | null | null | null | null | null |
20,210,507 | 000007.SZ | 3.37 | 3.37 | 3.37 | 3.37 | 3.55 | -0.18 | -5.0704 | 21,950 | 7,397.15 | 0.7105 | 0.17 | 3.662 | 102,524.084 | 3.749 | 122,560.754 | 3.7769 | 142,944.9638 | 3.8319 | 184,120.9824 | 3.8473 | 229,460.8713 | null | null | null | null |
20,210,510 | 000007.SZ | 3.2 | 3.2 | 3.2 | 3.2 | 3.37 | -0.17 | -5.0445 | 35,046 | 11,214.72 | 1.1344 | 0.34 | 3.56 | 82,645.884 | 3.674 | 106,200.269 | 3.7392 | 137,139.5023 | 3.7914 | 163,410.7667 | 3.811 | 217,204.2537 | null | null | null | null |
20,210,511 | 000007.SZ | 3.04 | 3.36 | 3.04 | 3.36 | 3.2 | 0.16 | 5 | 262,507.93 | 83,691.195 | 8.4968 | 3.18 | 3.444 | 69,942.986 | 3.627 | 120,254.462 | 3.7008 | 142,469.3062 | 3.7629 | 160,246.0471 | 3.785 | 215,455.7347 | null | null | null | null |
20,210,512 | 000007.SZ | 3.5 | 3.53 | 3.4 | 3.53 | 3.36 | 0.17 | 5.0595 | 72,302.18 | 25,315.006 | 2.3403 | 1.03 | 3.402 | 81,114.022 | 3.599 | 116,585.165 | 3.66 | 122,727.9731 | 3.7367 | 145,271.5319 | 3.7777 | 204,436.2777 | null | null | null | null |
20,210,513 | 000007.SZ | 3.71 | 3.71 | 3.71 | 3.71 | 3.53 | 0.18 | 5.0992 | 13,381.28 | 4,964.454 | 0.4331 | 0.16 | 3.434 | 81,037.478 | 3.597 | 103,851.161 | 3.6415 | 108,476.4677 | 3.7233 | 132,419.3533 | 3.7743 | 195,894.7957 | null | null | null | null |
20,210,514 | 000007.SZ | 3.9 | 3.9 | 3.71 | 3.8 | 3.71 | 0.09 | 2.4259 | 258,689.43 | 98,682.492 | 8.3732 | 3.19 | 3.52 | 128,385.364 | 3.591 | 115,454.724 | 3.6392 | 118,993.6546 | 3.7195 | 137,080.3738 | 3.7727 | 196,522.4697 | null | null | null | null |
20,210,517 | 000007.SZ | 3.79 | 3.81 | 3.61 | 3.62 | 3.8 | -0.18 | -4.7368 | 108,674.87 | 39,654.502 | 3.5176 | 0.85 | 3.604 | 143,111.138 | 3.582 | 112,878.511 | 3.6246 | 118,969.0177 | 3.7071 | 135,708.0343 | 3.7693 | 193,827.4097 | null | null | null | null |
20,210,518 | 000007.SZ | 3.51 | 3.68 | 3.5 | 3.54 | 3.62 | -0.08 | -2.2099 | 52,324 | 18,659.803 | 1.6936 | 0.37 | 3.64 | 101,074.352 | 3.542 | 85,508.669 | 3.61 | 112,169.2238 | 3.6981 | 131,030.8914 | 3.77 | 187,288.0967 | null | null | null | null |
20,210,519 | 000007.SZ | 3.57 | 3.63 | 3.55 | 3.57 | 3.54 | 0.03 | 0.8475 | 39,116.74 | 14,057.421 | 1.2661 | 0.39 | 3.648 | 94,437.264 | 3.525 | 87,775.643 | 3.5877 | 104,204.8346 | 3.6871 | 128,586.9981 | 3.76 | 177,784.4583 | null | null | null | null |
20,210,520 | 000007.SZ | 3.58 | 3.64 | 3.39 | 3.6 | 3.57 | 0.03 | 0.8403 | 60,458.89 | 21,061.957 | 1.9569 | 0.64 | 3.626 | 103,852.786 | 3.53 | 92,445.132 | 3.5792 | 98,514.2108 | 3.6829 | 126,203.2786 | 3.7467 | 158,968.065 | null | null | null | null |
20,210,521 | 000007.SZ | 3.58 | 3.61 | 3.53 | 3.53 | 3.6 | -0.07 | -1.9444 | 33,229 | 11,854.468 | 1.0756 | 0.32 | 3.572 | 58,760.7 | 3.546 | 93,573.032 | 3.5477 | 75,991.64 | 3.6671 | 118,584.6367 | 3.7293 | 144,410.3473 | null | null | null | null |
20,210,524 | 000007.SZ | 3.5 | 3.69 | 3.48 | 3.67 | 3.53 | 0.14 | 3.966 | 47,565.61 | 17,287.676 | 1.5396 | 0.81 | 3.582 | 46,538.848 | 3.593 | 94,824.993 | 3.5423 | 78,385.3792 | 3.6486 | 105,185.8795 | 3.7197 | 135,030.2997 | null | null | null | null |
20,210,525 | 000007.SZ | 3.6 | 3.68 | 3.6 | 3.63 | 3.67 | -0.04 | -1.0899 | 46,528.52 | 16,935.917 | 1.506 | 1 | 3.6 | 45,379.752 | 3.62 | 73,227.052 | 3.5485 | 80,905.7269 | 3.6333 | 97,941.959 | 3.7047 | 123,689.017 | null | null | null | null |
20,210,526 | 000007.SZ | 3.64 | 3.68 | 3.6 | 3.65 | 3.63 | 0.02 | 0.551 | 31,933.88 | 11,593.497 | 1.0336 | 0.7 | 3.616 | 43,943.18 | 3.632 | 69,190.222 | 3.57 | 81,673.7177 | 3.6248 | 93,654.7152 | 3.6933 | 115,310.912 | null | null | null | null |
20,210,527 | 000007.SZ | 3.68 | 3.75 | 3.6 | 3.69 | 3.65 | 0.04 | 1.0959 | 58,171.32 | 21,374.123 | 1.8829 | 1.32 | 3.634 | 43,485.666 | 3.63 | 73,669.226 | 3.6077 | 83,452.5885 | 3.619 | 91,234.5329 | 3.687 | 111,889.6893 | null | null | null | null |
20,210,528 | 000007.SZ | 3.69 | 3.74 | 3.65 | 3.68 | 3.69 | -0.01 | -0.271 | 37,481.4 | 13,878.583 | 1.2132 | 0.86 | 3.664 | 44,336.146 | 3.618 | 51,548.423 | 3.6323 | 66,142.8554 | 3.6167 | 86,318.3462 | 3.6803 | 108,555.936 | null | null | null | null |
20,210,531 | 000007.SZ | 3.68 | 3.75 | 3.58 | 3.7 | 3.68 | 0.02 | 0.5435 | 54,822.35 | 20,206.722 | 1.7745 | 1.24 | 3.67 | 45,787.494 | 3.626 | 46,163.171 | 3.6454 | 64,798.2531 | 3.609 | 82,135.8962 | 3.6793 | 105,365.2143 | null | null | null | null |
20,210,601 | 000007.SZ | 3.7 | 3.73 | 3.61 | 3.7 | 3.7 | 0 | 0 | 39,809.5 | 14,552.56 | 1.2885 | 0.87 | 3.684 | 44,443.69 | 3.642 | 44,911.721 | 3.6446 | 66,831.1931 | 3.6086 | 77,629.8248 | 3.676 | 103,677.581 | null | null | null | null |
20,210,602 | 000007.SZ | 3.7 | 3.71 | 3.64 | 3.66 | 3.7 | -0.04 | -1.0811 | 29,560.28 | 10,841.98 | 0.9568 | 0.67 | 3.686 | 43,968.97 | 3.651 | 43,956.075 | 3.6338 | 49,205.8738 | 3.5952 | 63,512.58 | 3.675 | 100,979.0237 | null | null | null | null |
20,210,603 | 000007.SZ | 3.64 | 3.65 | 3.57 | 3.65 | 3.66 | -0.01 | -0.2732 | 31,757.28 | 11,486.689 | 1.0279 | 0.72 | 3.678 | 38,686.162 | 3.656 | 41,085.914 | 3.6362 | 43,289.1362 | 3.591 | 64,241.641 | 3.668 | 95,596.917 | null | null | null | null |
20,210,604 | 000007.SZ | 3.64 | 3.68 | 3.61 | 3.65 | 3.65 | 0 | 0 | 19,126.85 | 6,965.111 | 0.6191 | 0.49 | 3.672 | 35,015.252 | 3.668 | 39,675.699 | 3.6446 | 40,735.5092 | 3.5957 | 64,497.0148 | 3.6543 | 85,269.8283 | null | null | null | null |
20,210,607 | 000007.SZ | 3.64 | 3.64 | 3.58 | 3.62 | 3.65 | -0.03 | -0.8219 | 27,521.51 | 9,917.362 | 0.8908 | 0.79 | 3.656 | 29,555.084 | 3.663 | 37,671.289 | 3.6485 | 39,843.5685 | 3.6076 | 64,762.3248 | 3.6433 | 79,565.517 | null | null | null | null |
20,210,608 | 000007.SZ | 3.6 | 3.6 | 3.54 | 3.59 | 3.62 | -0.03 | -0.8287 | 22,658.84 | 8,085.805 | 0.7334 | 0.77 | 3.634 | 26,124.952 | 3.659 | 35,284.321 | 3.6477 | 36,935.8723 | 3.6262 | 64,172.46 | 3.6353 | 76,255.2783 | null | null | null | null |
20,210,609 | 000007.SZ | 3.57 | 3.69 | 3.56 | 3.66 | 3.59 | 0.07 | 1.9499 | 40,739.64 | 14,782.122 | 1.3187 | 1.56 | 3.634 | 28,360.824 | 3.66 | 36,164.897 | 3.6577 | 37,513.6138 | 3.6405 | 53,612.0652 | 3.6303 | 73,980.0947 | null | null | null | null |
20,210,610 | 000007.SZ | 3.66 | 3.66 | 3.58 | 3.62 | 3.66 | -0.04 | -1.0929 | 41,606.28 | 15,007.737 | 1.3467 | 1.47 | 3.628 | 30,330.624 | 3.653 | 34,508.393 | 3.6538 | 37,055.2038 | 3.6448 | 52,150.3557 | 3.6267 | 70,676.26 | null | null | null | null |
20,210,611 | 000007.SZ | 3.63 | 3.63 | 3.56 | 3.59 | 3.62 | -0.03 | -0.8287 | 28,479 | 10,225.875 | 0.9218 | 0.94 | 3.616 | 32,201.054 | 3.644 | 33,608.153 | 3.6508 | 35,666.7792 | 3.639 | 52,869.2948 | 3.6177 | 66,870.4333 | null | null | null | null |
20,210,615 | 000007.SZ | 3.59 | 3.6 | 3.46 | 3.51 | 3.59 | -0.08 | -2.2284 | 37,515 | 13,313.953 | 1.2143 | 1.17 | 3.594 | 34,199.752 | 3.625 | 31,877.418 | 3.64 | 36,096.0962 | 3.6252 | 42,337.179 | 3.611 | 63,639.7 | null | null | null | null |
20,210,616 | 000007.SZ | 3.51 | 3.55 | 3.33 | 3.51 | 3.51 | 0 | 0 | 114,666.89 | 39,013.865 | 3.7115 | 3.35 | 3.578 | 52,601.362 | 3.606 | 39,363.157 | 3.6262 | 40,441.9092 | 3.62 | 42,622.5133 | 3.5967 | 56,594.5157 | null | null | null | null |
20,210,617 | 000007.SZ | 3.48 | 3.57 | 3.4 | 3.51 | 3.51 | 0 | 0 | 59,356.5 | 20,653.499 | 1.9212 | 1.13 | 3.548 | 56,324.734 | 3.591 | 42,342.779 | 3.6131 | 42,124.6092 | 3.6186 | 42,957.3943 | 3.589 | 58,024.8323 | null | null | null | null |
20,210,618 | 000007.SZ | 3.53 | 3.53 | 3.46 | 3.53 | 3.51 | 0.02 | 0.5698 | 29,669.84 | 10,353.908 | 0.9604 | 0.53 | 3.53 | 53,937.446 | 3.579 | 42,134.035 | 3.6 | 40,189.8008 | 3.6167 | 42,507.5419 | 3.5883 | 58,555.027 | null | null | null | null |
20,210,621 | 000007.SZ | 3.55 | 3.6 | 3.49 | 3.6 | 3.53 | 0.07 | 1.983 | 32,441 | 11,526.329 | 1.05 | 0.6 | 3.532 | 54,729.846 | 3.574 | 43,465.45 | 3.5923 | 39,622.9931 | 3.6167 | 41,173.3567 | 3.596 | 58,904.727 | 3.7217 | 144,182.7992 | null | null |
20,210,622 | 000007.SZ | 3.62 | 3.78 | 3.62 | 3.78 | 3.6 | 0.18 | 5 | 43,034.1 | 16,054.26 | 1.3929 | 0.79 | 3.586 | 55,833.666 | 3.59 | 45,016.709 | 3.6015 | 40,659.4408 | 3.6286 | 41,640.2662 | 3.6153 | 59,170.997 | 3.7132 | 138,187.6253 | null | null |
20,210,623 | 000007.SZ | 3.78 | 3.97 | 3.78 | 3.97 | 3.78 | 0.19 | 5.0265 | 136,699.24 | 53,941.838 | 4.4247 | 2.45 | 3.678 | 60,240.136 | 3.628 | 56,420.749 | 3.6262 | 48,731.8992 | 3.6429 | 45,884.7248 | 3.6357 | 54,977.374 | 3.7103 | 135,216.5543 | null | null |
20,210,624 | 000007.SZ | 4.04 | 4.13 | 3.92 | 3.95 | 3.97 | -0.02 | -0.5038 | 144,224.79 | 57,619.658 | 4.6683 | 2.39 | 3.766 | 77,213.794 | 3.657 | 66,769.264 | 3.6492 | 58,354.8177 | 3.6581 | 50,536.9281 | 3.6497 | 57,374.7943 | 3.7137 | 130,905.536 | null | null |
20,210,625 | 000007.SZ | 3.93 | 4.15 | 3.83 | 4.11 | 3.95 | 0.16 | 4.0506 | 139,247.18 | 56,053.346 | 4.5071 | 1.8 | 3.882 | 99,129.262 | 3.706 | 76,533.354 | 3.6869 | 66,949.1 | 3.68 | 55,647.0852 | 3.663 | 61,570.3243 | 3.7187 | 128,732.56 | null | null |
20,210,628 | 000007.SZ | 4.11 | 4.26 | 4.02 | 4.13 | 4.11 | 0.02 | 0.4866 | 116,012.44 | 47,733.463 | 3.7551 | 1.17 | 3.988 | 115,843.55 | 3.76 | 85,286.698 | 3.7285 | 74,130.1462 | 3.701 | 58,401.4243 | 3.674 | 56,814.4247 | 3.7233 | 126,668.4472 | null | null |
20,210,629 | 000007.SZ | 4.15 | 4.18 | 4.08 | 4.15 | 4.13 | 0.02 | 0.4843 | 64,823.5 | 26,843.485 | 2.0982 | 0.56 | 4.062 | 120,201.43 | 3.824 | 88,017.548 | 3.7662 | 75,982.7508 | 3.7233 | 59,703.429 | 3.6917 | 55,352.7123 | 3.7305 | 124,590.061 | null | null |
20,210,630 | 000007.SZ | 4.16 | 4.16 | 4.04 | 4.11 | 4.15 | -0.04 | -0.9639 | 56,382.5 | 23,118.215 | 1.825 | 0.47 | 4.09 | 104,138.082 | 3.884 | 82,189.109 | 3.8038 | 77,119.3831 | 3.7429 | 59,777.7219 | 3.7107 | 55,487.9957 | 3.7403 | 121,388.0462 | null | null |
20,210,701 | 000007.SZ | 4.13 | 4.16 | 4.09 | 4.12 | 4.11 | 0.01 | 0.2433 | 35,937 | 14,800.231 | 1.1632 | 0.35 | 4.124 | 82,480.524 | 3.945 | 79,847.159 | 3.8446 | 77,693.0754 | 3.7629 | 59,593.3171 | 3.729 | 55,382.0043 | 3.7445 | 116,583.2313 | null | null |
20,210,702 | 000007.SZ | 4.13 | 4.27 | 4.08 | 4.21 | 4.12 | 0.09 | 2.1845 | 53,282.15 | 22,332.972 | 1.7246 | 0.65 | 4.144 | 65,287.518 | 4.013 | 82,208.39 | 3.8985 | 78,905.9331 | 3.789 | 60,722.93 | 3.7493 | 55,142.7797 | 3.748 | 107,055.4223 | null | null |
20,210,705 | 000007.SZ | 4.23 | 4.33 | 4.18 | 4.26 | 4.21 | 0.05 | 1.1876 | 99,818.79 | 42,447.226 | 3.2309 | 1.53 | 4.17 | 62,048.788 | 4.079 | 88,946.169 | 3.9562 | 77,763.7715 | 3.8181 | 63,963.9543 | 3.7737 | 57,362.4393 | 3.7515 | 100,886.3933 | null | null |
20,210,706 | 000007.SZ | 4.3 | 4.32 | 4.26 | 4.29 | 4.26 | 0.03 | 0.7042 | 66,698.39 | 28,629.804 | 2.1589 | 1.07 | 4.198 | 62,423.766 | 4.13 | 91,312.598 | 4.0162 | 78,328.5323 | 3.8486 | 66,229.2657 | 3.7943 | 58,000.1987 | 3.757 | 96,515.2492 | null | null |
20,210,707 | 000007.SZ | 4.32 | 4.5 | 4.32 | 4.5 | 4.29 | 0.21 | 4.8951 | 89,643.57 | 40,203.55 | 2.9016 | 1.44 | 4.276 | 69,075.98 | 4.183 | 86,607.031 | 4.0908 | 82,941.8962 | 3.8905 | 69,187.459 | 3.8233 | 59,437.367 | 3.764 | 91,563.192 | null | null |
20,210,708 | 000007.SZ | 4.68 | 4.73 | 4.63 | 4.73 | 4.5 | 0.23 | 5.1111 | 68,662.46 | 32,266.579 | 2.2225 | 0.99 | 4.398 | 75,621.072 | 4.261 | 79,050.798 | 4.1777 | 85,728.1623 | 3.9448 | 71,378.1076 | 3.8593 | 60,661.653 | 3.7763 | 87,986.2825 | null | null |
20,210,709 | 000007.SZ | 4.97 | 4.97 | 4.49 | 4.68 | 4.73 | -0.05 | -1.0571 | 233,619.19 | 111,994.295 | 7.5618 | 3.09 | 4.492 | 111,688.48 | 4.318 | 88,487.999 | 4.2469 | 100,388.5538 | 3.9933 | 80,562.8481 | 3.8923 | 66,509.9153 | 3.7897 | 89,199.8023 | null | null |
20,210,712 | 000007.SZ | 4.7 | 4.85 | 4.6 | 4.68 | 4.68 | 0 | 0 | 131,320.5 | 61,548.408 | 4.2506 | 1.18 | 4.576 | 117,988.822 | 4.373 | 90,018.805 | 4.3015 | 99,974.8046 | 4.0438 | 84,834.9538 | 3.9257 | 69,637.8853 | 3.803 | 89,096.9107 | null | null |
20,210,713 | 000007.SZ | 4.45 | 4.55 | 4.45 | 4.45 | 4.68 | -0.23 | -4.9145 | 75,175 | 33,465.521 | 2.4333 | 0.64 | 4.608 | 119,684.144 | 4.403 | 91,053.955 | 4.34 | 94,663.2823 | 4.0848 | 87,058.5729 | 3.9507 | 70,316.307 | 3.815 | 87,840.7607 | null | null |
20,210,714 | 000007.SZ | 4.23 | 4.67 | 4.23 | 4.67 | 4.45 | 0.22 | 4.9438 | 159,059.1 | 71,116.93 | 5.1484 | 1.33 | 4.642 | 133,567.25 | 4.459 | 101,321.615 | 4.3831 | 96,187.2762 | 4.14 | 92,846.3871 | 3.983 | 74,291.2937 | 3.8295 | 88,984.4373 | 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.