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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20,210,715 | 000007.SZ | 4.7 | 4.9 | 4.65 | 4.84 | 4.67 | 0.17 | 3.6403 | 112,369.5 | 53,573.253 | 3.6372 | 0.84 | 4.664 | 142,308.658 | 4.531 | 108,964.865 | 4.4377 | 95,907.05 | 4.2033 | 92,736.9876 | 4.0223 | 77,051.601 | 3.8487 | 89,015.3123 | null | null |
20,210,716 | 000007.SZ | 4.8 | 4.89 | 4.74 | 4.83 | 4.84 | -0.01 | -0.2066 | 65,307.26 | 31,359.205 | 2.1139 | 0.46 | 4.694 | 108,646.272 | 4.593 | 110,167.376 | 4.49 | 95,944.2623 | 4.2662 | 93,020.3571 | 4.0617 | 78,169.9337 | 3.8648 | 86,883.4253 | null | null |
20,210,719 | 000007.SZ | 4.9 | 4.9 | 4.7 | 4.83 | 4.83 | 0 | 0 | 72,577.56 | 34,779.296 | 2.3492 | 0.67 | 4.724 | 96,897.684 | 4.65 | 107,443.253 | 4.5454 | 97,190.0362 | 4.3281 | 95,063.5819 | 4.101 | 79,951.624 | 3.8777 | 82,610.7262 | null | null |
20,210,720 | 000007.SZ | 4.83 | 4.84 | 4.76 | 4.83 | 4.83 | 0 | 0 | 39,466.53 | 18,926.01 | 1.2774 | 0.41 | 4.8 | 89,755.99 | 4.704 | 104,720.067 | 4.6 | 97,461.5385 | 4.3867 | 95,398.131 | 4.1413 | 80,349.7913 | 3.8923 | 79,957.6542 | null | null |
20,210,721 | 000007.SZ | 4.82 | 4.85 | 4.75 | 4.78 | 4.83 | -0.05 | -1.0352 | 57,706 | 27,662.762 | 1.8678 | 0.64 | 4.822 | 69,485.37 | 4.732 | 101,526.31 | 4.6438 | 97,801.8346 | 4.4343 | 96,096.7929 | 4.181 | 81,518.03 | 3.9082 | 78,886.6542 | null | null |
20,210,722 | 000007.SZ | 4.62 | 4.78 | 4.56 | 4.73 | 4.78 | -0.05 | -1.046 | 82,983.18 | 38,912.887 | 2.686 | 1.19 | 4.8 | 63,608.106 | 4.732 | 102,958.382 | 4.68 | 96,506.7877 | 4.4705 | 93,538.8852 | 4.2167 | 82,926.148 | 3.9235 | 78,453.1213 | null | null |
20,210,723 | 000007.SZ | 4.7 | 4.73 | 4.53 | 4.57 | 4.73 | -0.16 | -3.3827 | 66,938.13 | 30,741.997 | 2.1666 | 1.05 | 4.748 | 63,934.28 | 4.721 | 86,290.276 | 4.7015 | 96,525.2292 | 4.5 | 89,858.5681 | 4.2483 | 83,770.543 | 3.9375 | 77,223.4015 | null | null |
20,210,726 | 000007.SZ | 4.51 | 4.57 | 4.34 | 4.34 | 4.57 | -0.23 | -5.0328 | 65,240 | 28,695.405 | 2.1117 | 1.02 | 4.65 | 62,466.768 | 4.687 | 79,682.226 | 4.6892 | 94,648.0315 | 4.511 | 86,334.4167 | 4.2733 | 84,995.9097 | 3.9455 | 75,933.1715 | null | null |
20,210,727 | 000007.SZ | 4.33 | 4.4 | 4.12 | 4.22 | 4.34 | -0.12 | -2.765 | 81,294.9 | 34,494.068 | 2.6313 | 1.3 | 4.528 | 70,832.442 | 4.664 | 80,294.216 | 4.65 | 95,619.7577 | 4.5152 | 84,681.2005 | 4.297 | 86,455.2397 | 3.954 | 75,047.4698 | null | null |
20,210,728 | 000007.SZ | 4.22 | 4.27 | 4.02 | 4.23 | 4.22 | 0.01 | 0.237 | 51,093 | 21,304.411 | 1.6538 | 0.72 | 4.418 | 69,509.842 | 4.62 | 69,497.606 | 4.6154 | 81,579.2815 | 4.519 | 84,027.3671 | 4.321 | 84,336.11 | 3.9588 | 70,465.3128 | null | null |
20,210,729 | 000007.SZ | 4.27 | 4.43 | 4.25 | 4.39 | 4.23 | 0.16 | 3.7825 | 51,823.4 | 22,578.328 | 1.6774 | 0.75 | 4.35 | 63,277.886 | 4.575 | 63,442.996 | 4.5931 | 75,464.12 | 4.5324 | 83,810.2671 | 4.3503 | 84,085.0067 | 3.9697 | 71,054.9195 | null | null |
20,210,730 | 000007.SZ | 4.4 | 4.4 | 4.3 | 4.36 | 4.39 | -0.03 | -0.6834 | 39,898.66 | 17,312.566 | 1.2914 | 0.63 | 4.308 | 57,869.992 | 4.528 | 60,902.136 | 4.5862 | 72,750.5554 | 4.5438 | 83,998.9176 | 4.378 | 84,425.9673 | 3.9832 | 71,490.4972 | null | null |
20,210,802 | 000007.SZ | 4.38 | 4.39 | 4.14 | 4.14 | 4.36 | -0.22 | -5.0459 | 78,869.5 | 32,911.488 | 2.5528 | 1.36 | 4.268 | 60,595.892 | 4.459 | 61,531.33 | 4.5454 | 66,582.1246 | 4.5405 | 85,217.3629 | 4.396 | 85,973.584 | 3.996 | 72,439.1555 | null | null |
20,210,803 | 000007.SZ | 4.12 | 4.13 | 4 | 4.04 | 4.14 | -0.1 | -2.4155 | 69,968.51 | 28,365.594 | 2.2647 | 1.15 | 4.232 | 58,330.614 | 4.38 | 64,581.528 | 4.4838 | 63,320.51 | 4.53 | 83,795.921 | 4.4047 | 86,871.3977 | 4.01 | 73,021.1973 | null | null |
20,210,804 | 000007.SZ | 4.04 | 4.07 | 4.02 | 4.04 | 4.04 | 0 | 0 | 32,346.5 | 13,081.156 | 1.047 | 0.55 | 4.194 | 54,581.314 | 4.306 | 62,045.578 | 4.4231 | 60,785.0669 | 4.5181 | 82,160.1167 | 4.407 | 83,392.973 | 4.0213 | 69,185.1735 | null | null |
20,210,805 | 000007.SZ | 4.05 | 4.1 | 4.02 | 4.08 | 4.04 | 0.04 | 0.9901 | 42,399.37 | 17,226.234 | 1.3724 | 0.78 | 4.132 | 52,696.508 | 4.241 | 57,987.197 | 4.3654 | 58,463.6677 | 4.4981 | 79,910.3929 | 4.4113 | 79,998.7923 | 4.0305 | 68,686.7933 | null | null |
20,210,806 | 000007.SZ | 4.06 | 4.26 | 4.06 | 4.23 | 4.08 | 0.15 | 3.6765 | 49,566.18 | 20,818.293 | 1.6044 | 0.94 | 4.106 | 54,630.012 | 4.207 | 56,250.002 | 4.3192 | 59,240.5638 | 4.4743 | 79,001.0462 | 4.4153 | 77,009.4257 | 4.0392 | 69,289.875 | null | null |
20,210,809 | 000007.SZ | 4.21 | 4.38 | 4.19 | 4.32 | 4.23 | 0.09 | 2.1277 | 64,855.65 | 27,751.852 | 2.0992 | 1.19 | 4.142 | 51,827.242 | 4.205 | 56,211.567 | 4.2838 | 59,790.5369 | 4.4571 | 70,964.6871 | 4.4217 | 75,304.1993 | 4.0478 | 66,059.312 | null | null |
20,210,810 | 000007.SZ | 4.35 | 4.41 | 4.27 | 4.27 | 4.32 | -0.05 | -1.1574 | 55,024 | 23,784.555 | 1.781 | 1.06 | 4.188 | 48,838.34 | 4.21 | 53,584.477 | 4.2485 | 57,639.8308 | 4.4376 | 67,331.5205 | 4.4257 | 74,977.5493 | 4.0587 | 65,165.1308 | null | null |
20,210,811 | 000007.SZ | 4.28 | 4.3 | 4.12 | 4.12 | 4.27 | -0.15 | -3.5129 | 40,732.06 | 17,107.232 | 1.3184 | 0.83 | 4.204 | 50,515.452 | 4.199 | 52,548.383 | 4.2138 | 55,623.9792 | 4.4219 | 65,691.3805 | 4.426 | 74,455.868 | 4.0683 | 64,971.9318 | null | null |
20,210,812 | 000007.SZ | 4.15 | 4.21 | 4.11 | 4.12 | 4.12 | 0 | 0 | 33,326.29 | 13,790.862 | 1.0787 | 0.66 | 4.212 | 48,700.836 | 4.172 | 50,698.672 | 4.1969 | 53,169.0785 | 4.3957 | 59,704.1038 | 4.426 | 74,368.8443 | 4.0775 | 64,875.4243 | null | null |
20,210,813 | 000007.SZ | 4.12 | 4.13 | 4.01 | 4.03 | 4.12 | -0.09 | -2.1845 | 56,879.83 | 22,993.516 | 1.8411 | 1.17 | 4.172 | 50,163.566 | 4.139 | 52,396.789 | 4.1823 | 51,290.9962 | 4.3571 | 57,061.7386 | 4.42 | 74,488.767 | 4.0847 | 64,815.7733 | null | null |
20,210,816 | 000007.SZ | 4.01 | 4.23 | 3.99 | 4.2 | 4.03 | 0.17 | 4.2184 | 57,913.67 | 23,826.967 | 1.8745 | 1.15 | 4.148 | 48,775.17 | 4.145 | 50,301.206 | 4.18 | 51,815.6631 | 4.3271 | 56,709.6629 | 4.418 | 73,091.9297 | 4.0958 | 65,227.1845 | null | null |
20,210,817 | 000007.SZ | 4.18 | 4.19 | 4.03 | 4.04 | 4.2 | -0.16 | -3.8095 | 40,193.79 | 16,476.022 | 1.301 | 0.82 | 4.102 | 45,809.128 | 4.145 | 47,323.734 | 4.1531 | 50,921.0777 | 4.2895 | 55,167.5786 | 4.4097 | 72,208.443 | 4.102 | 65,104.3208 | null | null |
20,210,818 | 000007.SZ | 3.99 | 4.09 | 3.99 | 4.04 | 4.04 | 0 | 0 | 35,407.68 | 14,302.73 | 1.1461 | 0.77 | 4.086 | 44,744.252 | 4.145 | 47,629.852 | 4.1285 | 50,575.6177 | 4.2519 | 54,974.3 | 4.3943 | 70,400.58 | 4.1088 | 64,918.9735 | null | null |
20,210,819 | 000007.SZ | 4.01 | 4.23 | 4.01 | 4.14 | 4.04 | 0.1 | 2.4752 | 49,293 | 20,201.796 | 1.5955 | 1.1 | 4.09 | 47,937.594 | 4.151 | 48,319.215 | 4.1285 | 48,300.5023 | 4.2214 | 54,573.681 | 4.3747 | 69,754.9313 | 4.117 | 65,208.2922 | null | null |
20,210,820 | 000007.SZ | 4.15 | 4.26 | 4.11 | 4.13 | 4.14 | -0.01 | -0.2415 | 58,003 | 24,183.34 | 1.8774 | 1.21 | 4.11 | 48,162.228 | 4.141 | 49,162.897 | 4.1354 | 47,380.0785 | 4.1929 | 53,384.1486 | 4.3563 | 63,901.0583 | 4.1243 | 65,205.4868 | null | null |
20,210,823 | 000007.SZ | 4.13 | 4.2 | 4.06 | 4.17 | 4.13 | 0.04 | 0.9685 | 35,829.01 | 14,776.413 | 1.1597 | 0.74 | 4.104 | 43,745.296 | 4.126 | 46,260.233 | 4.1454 | 47,647.9638 | 4.1738 | 51,902.7619 | 4.3393 | 60,718.0087 | 4.1325 | 65,177.947 | null | null |
20,210,824 | 000007.SZ | 4.17 | 4.26 | 4.06 | 4.19 | 4.17 | 0.02 | 0.4796 | 46,271.44 | 19,290.9 | 1.4977 | 1.06 | 4.134 | 44,960.826 | 4.118 | 45,384.977 | 4.1538 | 47,945.8154 | 4.1667 | 50,999.4971 | 4.3307 | 59,754.5567 | 4.1407 | 65,035.4318 | null | null |
20,210,825 | 000007.SZ | 4.19 | 4.24 | 4.15 | 4.21 | 4.19 | 0.02 | 0.4773 | 44,771 | 18,766.989 | 1.4491 | 1 | 4.168 | 46,833.49 | 4.127 | 45,788.871 | 4.1523 | 47,576.9554 | 4.1662 | 49,260.2638 | 4.3153 | 55,944.9533 | 4.1492 | 65,118.1235 | null | null |
20,210,826 | 000007.SZ | 4.22 | 4.23 | 4.15 | 4.17 | 4.21 | -0.04 | -0.9501 | 43,942.68 | 18,378.033 | 1.4223 | 0.94 | 4.174 | 45,763.426 | 4.132 | 46,850.51 | 4.1408 | 45,968.2654 | 4.1633 | 48,919.7724 | 4.293 | 53,664.0593 | 4.1577 | 65,357.8302 | null | null |
20,210,827 | 000007.SZ | 4.17 | 4.23 | 4.14 | 4.2 | 4.17 | 0.03 | 0.7194 | 48,632.5 | 20,337.735 | 1.5741 | 1.06 | 4.188 | 43,889.326 | 4.149 | 46,025.777 | 4.1354 | 45,476.6115 | 4.1543 | 48,767.8248 | 4.272 | 53,108.234 | 4.1668 | 65,639.0838 | null | null |
20,210,830 | 000007.SZ | 4.21 | 4.22 | 4.04 | 4.16 | 4.2 | -0.04 | -0.9524 | 81,145.83 | 33,473.561 | 2.6265 | 1.85 | 4.186 | 52,952.69 | 4.145 | 48,348.993 | 4.1385 | 48,585.3631 | 4.1448 | 50,731.9757 | 4.2497 | 53,393.843 | 4.1753 | 66,672.7335 | null | null |
20,210,831 | 000007.SZ | 4.16 | 4.16 | 4.04 | 4.11 | 4.16 | -0.05 | -1.2019 | 78,811 | 32,226.944 | 2.5509 | 1.49 | 4.17 | 59,460.602 | 4.152 | 52,210.714 | 4.1377 | 52,084.1869 | 4.1433 | 50,729.19 | 4.2257 | 54,705.3253 | 4.1835 | 67,527.5583 | null | null |
20,210,901 | 000007.SZ | 4.12 | 4.12 | 4.01 | 4.1 | 4.11 | -0.01 | -0.2433 | 72,520.01 | 29,412.835 | 2.3473 | 1.22 | 4.148 | 65,010.404 | 4.158 | 55,921.947 | 4.1431 | 53,287.2777 | 4.1462 | 50,850.69 | 4.203 | 55,199.1257 | 4.192 | 68,358.5778 | null | null |
20,210,902 | 000007.SZ | 4.11 | 4.13 | 4.06 | 4.09 | 4.1 | -0.01 | -0.2439 | 42,990 | 17,627.919 | 1.3915 | 0.66 | 4.132 | 64,819.868 | 4.153 | 55,291.647 | 4.1346 | 52,139.3031 | 4.1486 | 51,357.5233 | 4.1817 | 53,866.0197 | 4.1992 | 68,396.0838 | null | null |
20,210,903 | 000007.SZ | 4.11 | 4.11 | 3.99 | 4.1 | 4.09 | 0.01 | 0.2445 | 126,614.51 | 51,264.749 | 4.0982 | 1.95 | 4.112 | 80,416.27 | 4.15 | 62,152.798 | 4.1392 | 58,787.0508 | 4.1495 | 55,367.7681 | 4.166 | 55,855.2323 | 4.2072 | 69,812.8877 | null | null |
20,210,906 | 000007.SZ | 4.09 | 4.09 | 4.02 | 4.06 | 4.1 | -0.04 | -0.9756 | 67,052.9 | 27,114.051 | 2.1704 | 0.83 | 4.092 | 77,597.684 | 4.139 | 65,275.187 | 4.1408 | 61,221.2985 | 4.1414 | 56,200.469 | 4.1567 | 55,915.6623 | 4.215 | 70,455.786 | null | null |
20,210,907 | 000007.SZ | 4.06 | 4.07 | 4.01 | 4.06 | 4.06 | 0 | 0 | 85,498.94 | 34,465.121 | 2.7674 | 1.1 | 4.082 | 78,935.272 | 4.126 | 69,197.937 | 4.1346 | 64,006.3708 | 4.129 | 57,183.4829 | 4.1513 | 56,055.797 | 4.2242 | 71,255.5183 | null | null |
20,210,908 | 000007.SZ | 4.06 | 4.08 | 4.02 | 4.05 | 4.06 | -0.01 | -0.2463 | 70,825.5 | 28,611.186 | 2.2925 | 0.9 | 4.072 | 78,596.37 | 4.11 | 71,803.387 | 4.1285 | 64,992.7169 | 4.1186 | 57,935.9352 | 4.1453 | 56,713.547 | 4.2332 | 70,524.8285 | null | null |
20,210,909 | 000007.SZ | 4.04 | 4.05 | 4.01 | 4.04 | 4.05 | -0.01 | -0.2469 | 75,045.89 | 30,204.817 | 2.4291 | 0.95 | 4.062 | 85,007.548 | 4.097 | 74,913.708 | 4.1185 | 68,009.4 | 4.1148 | 59,569.9271 | 4.1337 | 57,487.63 | 4.242 | 70,786.3183 | null | null |
20,210,910 | 000007.SZ | 4.06 | 4.06 | 3.97 | 3.99 | 4.04 | -0.05 | -1.2376 | 84,004.46 | 33,700.205 | 2.719 | 0.99 | 4.04 | 76,485.538 | 4.076 | 78,450.904 | 4.1031 | 70,911.94 | 4.1086 | 61,983.1733 | 4.1213 | 58,957.8233 | 4.2497 | 71,691.8953 | null | null |
20,210,913 | 000007.SZ | 4 | 4.01 | 3.79 | 3.79 | 3.99 | -0.2 | -5.0125 | 114,376 | 43,837.677 | 3.7021 | 1.5 | 3.986 | 85,950.158 | 4.039 | 81,773.921 | 4.0708 | 76,266.1708 | 4.0971 | 64,721.0862 | 4.1097 | 60,141.3733 | 4.2528 | 73,057.4787 | 3.9872 | 108,620.1389 |
20,210,914 | 000007.SZ | 3.73 | 3.82 | 3.6 | 3.77 | 3.79 | -0.02 | -0.5277 | 136,976.86 | 50,274.201 | 4.4337 | 1.59 | 3.928 | 96,245.742 | 4.005 | 87,590.507 | 4.04 | 83,422.6462 | 4.0767 | 68,486 | 4.1007 | 62,374.985 | 4.2527 | 74,623.1913 | 3.9829 | 106,405.4083 |
20,210,915 | 000007.SZ | 3.73 | 3.73 | 3.58 | 3.58 | 3.77 | -0.19 | -5.0398 | 100,768 | 36,621.458 | 3.2616 | 1.05 | 3.834 | 102,234.242 | 3.953 | 90,415.306 | 3.9923 | 87,433.0692 | 4.0548 | 71,370.4862 | 4.0853 | 64,655.7017 | 4.2462 | 74,024.3373 | 3.9783 | 104,620.4458 |
20,210,916 | 000007.SZ | 3.58 | 3.58 | 3.4 | 3.4 | 3.58 | -0.18 | -5.0279 | 95,513.67 | 33,023.316 | 3.0916 | 0.93 | 3.706 | 106,327.798 | 3.884 | 95,667.673 | 3.9338 | 88,538.2877 | 4.0243 | 74,232.6762 | 4.0627 | 66,426.1783 | 4.237 | 73,212.4853 | 3.9753 | 102,059.0107 |
20,210,917 | 000007.SZ | 3.42 | 3.45 | 3.23 | 3.34 | 3.4 | -0.06 | -1.7647 | 103,590.67 | 34,011.195 | 3.353 | 0.97 | 3.576 | 110,245.04 | 3.808 | 93,365.289 | 3.8746 | 90,444.4162 | 3.9862 | 76,818.2795 | 4.033 | 68,226.9947 | 4.2242 | 72,618.2102 | 3.9714 | 100,675.3851 |
20,210,922 | 000007.SZ | 3.41 | 3.51 | 3.34 | 3.51 | 3.34 | 0.17 | 5.0898 | 83,007.34 | 28,774.26 | 2.6868 | 0.75 | 3.52 | 103,971.308 | 3.753 | 94,960.733 | 3.8292 | 91,251.1338 | 3.9567 | 78,008.9624 | 4.006 | 68,832.051 | 4.2138 | 72,068.1252 | 3.9686 | 99,368.2862 |
20,210,923 | 000007.SZ | 3.63 | 3.69 | 3.58 | 3.69 | 3.51 | 0.18 | 5.1282 | 54,493.02 | 19,926.71 | 1.7638 | 0.52 | 3.504 | 87,474.54 | 3.716 | 91,860.141 | 3.7985 | 92,135.9815 | 3.9338 | 78,897.7248 | 3.9867 | 68,814.3517 | 4.2062 | 71,895.9505 | 3.9683 | 98,243.0058 |
20,210,924 | 000007.SZ | 3.79 | 3.87 | 3.74 | 3.87 | 3.69 | 0.18 | 4.878 | 147,801.51 | 56,803.785 | 4.784 | 1.69 | 3.562 | 96,881.242 | 3.698 | 99,557.742 | 3.7808 | 93,765.7508 | 3.9186 | 83,732.49 | 3.9783 | 72,383.3333 | 4.2022 | 73,419.6007 | 3.9712 | 97,403.8234 |
20,210,927 | 000007.SZ | 3.77 | 4.06 | 3.77 | 4.02 | 3.87 | 0.15 | 3.876 | 182,151.83 | 72,931.72 | 5.8959 | 1.88 | 3.686 | 114,208.874 | 3.696 | 110,268.336 | 3.7777 | 102,619.5146 | 3.9095 | 90,274.4343 | 3.975 | 77,344.1847 | 4.2005 | 75,856.5145 | 3.9725 | 96,219.8729 |
20,210,928 | 000007.SZ | 4.06 | 4.12 | 4 | 4.06 | 4.02 | 0.04 | 0.995 | 85,603.13 | 34,803.001 | 2.7708 | 0.75 | 3.83 | 110,611.366 | 3.703 | 110,428.203 | 3.7777 | 102,627.5292 | 3.9043 | 92,258.2652 | 3.976 | 78,301.628 | 4.198 | 76,395.1975 | 3.973 | 91,725.3099 |
20,210,929 | 000007.SZ | 4.02 | 4.14 | 3.99 | 4.05 | 4.06 | -0.01 | -0.2463 | 84,640.51 | 34,407.352 | 2.7396 | 0.77 | 3.938 | 110,938 | 3.729 | 107,454.654 | 3.7777 | 103,690.2223 | 3.8971 | 93,972.9324 | 3.971 | 79,192.5227 | 4.1945 | 76,142.2262 | 3.973 | 88,514.3098 |
20,210,930 | 000007.SZ | 4.04 | 4.24 | 4.04 | 4.23 | 4.05 | 0.18 | 4.4444 | 126,223.98 | 52,747.642 | 4.0856 | 1.14 | 4.046 | 125,284.192 | 3.775 | 106,379.366 | 3.7923 | 107,626.9985 | 3.9005 | 96,119.511 | 3.9773 | 82,060.1957 | 4.1935 | 77,134.3193 | 3.9753 | 86,824.7842 |
20,211,008 | 000007.SZ | 4.25 | 4.39 | 4.17 | 4.34 | 4.23 | 0.11 | 2.6005 | 113,043.8 | 48,883.076 | 3.659 | 0.9 | 4.14 | 118,332.65 | 3.851 | 107,606.946 | 3.8192 | 109,860.7938 | 3.9114 | 97,749.6443 | 3.9873 | 84,648.0663 | 4.1908 | 77,524.3232 | 3.9774 | 84,543.7576 |
20,211,011 | 000007.SZ | 4.34 | 4.5 | 4.26 | 4.42 | 4.34 | 0.08 | 1.8433 | 104,433.5 | 46,247.348 | 3.3803 | 0.88 | 4.22 | 102,788.984 | 3.953 | 108,498.929 | 3.8677 | 109,095.9862 | 3.9267 | 99,269.3343 | 3.9967 | 86,486.083 | 4.1857 | 78,120.5072 | 3.981 | 83,053.3948 |
20,211,012 | 000007.SZ | 4.42 | 4.5 | 4.36 | 4.43 | 4.42 | 0.01 | 0.2262 | 70,736 | 31,391.356 | 2.2896 | 0.69 | 4.294 | 99,815.558 | 4.062 | 105,213.462 | 3.9185 | 104,000.5354 | 3.9429 | 100,590.5724 | 4.0067 | 86,910.5163 | 4.1815 | 75,405.7873 | 3.9856 | 82,302.7948 |
20,211,013 | 000007.SZ | 4.48 | 4.48 | 4.33 | 4.4 | 4.43 | -0.03 | -0.6772 | 59,143.08 | 25,997.929 | 1.9143 | 0.59 | 4.364 | 94,716.072 | 4.151 | 102,827.036 | 3.9815 | 100,798.6185 | 3.9571 | 97,377.6471 | 4.0143 | 87,687.652 | 4.1768 | 74,202.8303 | 3.9899 | 81,649.8705 |
20,211,014 | 000007.SZ | 4.44 | 4.45 | 4.37 | 4.43 | 4.4 | 0.03 | 0.6818 | 35,962.42 | 15,920.102 | 1.164 | 0.38 | 4.404 | 76,663.76 | 4.225 | 100,973.976 | 4.0608 | 96,217.7531 | 3.9748 | 95,897.1481 | 4.0223 | 87,344.018 | 4.1765 | 73,549.2873 | 3.9958 | 80,695.024 |
20,211,015 | 000007.SZ | 4.44 | 4.49 | 4.38 | 4.48 | 4.43 | 0.05 | 1.1287 | 59,035 | 26,191.768 | 1.9108 | 0.77 | 4.432 | 65,862 | 4.286 | 92,097.325 | 4.1485 | 92,790.3938 | 3.9948 | 94,636.9605 | 4.0313 | 87,819.4847 | 4.1733 | 71,882.219 | 4.0014 | 80,433.3282 |
20,211,018 | 000007.SZ | 4.45 | 4.64 | 4.45 | 4.53 | 4.48 | 0.05 | 1.1161 | 89,727 | 41,106.145 | 2.9043 | 1.36 | 4.454 | 62,920.7 | 4.337 | 82,854.842 | 4.2269 | 93,307.2908 | 4.0176 | 95,537.0319 | 4.0433 | 89,345.6287 | 4.1682 | 71,504.844 | 4.0084 | 80,260.0782 |
20,211,019 | 000007.SZ | 4.49 | 4.49 | 4.3 | 4.3 | 4.53 | -0.23 | -5.0773 | 75,679 | 32,774.682 | 2.4496 | 1.2 | 4.428 | 63,909.3 | 4.361 | 81,862.429 | 4.2738 | 94,936.9815 | 4.03 | 95,567.18 | 4.0467 | 90,247.1787 | 4.1593 | 71,677.7063 | 4.0121 | 79,280.5658 |
20,211,020 | 000007.SZ | 4.24 | 4.24 | 4.09 | 4.09 | 4.3 | -0.21 | -4.8837 | 108,880.53 | 44,798.221 | 3.5242 | 1.7 | 4.366 | 73,856.79 | 4.365 | 84,286.431 | 4.2908 | 91,943.06 | 4.0348 | 96,751.7548 | 4.0443 | 91,171.6687 | 4.147 | 72,282.7558 | 4.0123 | 77,446.741 |
20,211,021 | 000007.SZ | 4.09 | 4.24 | 3.92 | 4.12 | 4.09 | 0.03 | 0.7335 | 202,524.5 | 82,708.372 | 6.5553 | 2.74 | 4.304 | 107,169.206 | 4.354 | 91,916.483 | 4.2985 | 93,510.1885 | 4.0505 | 100,949.3024 | 4.0447 | 95,295.452 | 4.1352 | 75,000.3887 | 4.0137 | 77,479.0214 |
20,211,022 | 000007.SZ | 4.08 | 4.33 | 4.05 | 4.33 | 4.12 | 0.21 | 5.0971 | 85,092.09 | 36,257.914 | 2.7543 | 0.79 | 4.274 | 112,380.624 | 4.353 | 89,121.312 | 4.3192 | 93,470.8777 | 4.0771 | 98,478.599 | 4.0523 | 95,714.5213 | 4.1277 | 75,456.8235 | 4.0179 | 77,171.7388 |
20,211,025 | 000007.SZ | 4.38 | 4.49 | 4.22 | 4.25 | 4.33 | -0.08 | -1.8476 | 114,896.78 | 50,038.95 | 3.719 | 1.02 | 4.218 | 117,414.58 | 4.336 | 90,167.64 | 4.3346 | 95,798.2831 | 4.109 | 99,151.3981 | 4.0577 | 98,111.414 | 4.1197 | 75,988.7168 | 4.0216 | 77,220.9191 |
20,211,026 | 000007.SZ | 4.25 | 4.29 | 4.1 | 4.15 | 4.25 | -0.1 | -2.3529 | 52,257.41 | 21,758.379 | 1.6915 | 0.45 | 4.188 | 112,730.262 | 4.308 | 88,319.781 | 4.3285 | 90,108.5469 | 4.1448 | 97,091.5762 | 4.0593 | 95,632.844 | 4.1127 | 75,744.0382 | 4.0251 | 76,483.7198 |
20,211,027 | 000007.SZ | 4.13 | 4.21 | 4.03 | 4.21 | 4.15 | 0.06 | 1.4458 | 66,554.24 | 27,533.424 | 2.1542 | 0.59 | 4.212 | 104,265.004 | 4.289 | 89,060.897 | 4.3185 | 86,532.4269 | 4.1862 | 95,327.9367 | 4.0643 | 95,616.222 | 4.1105 | 75,765.9422 | 4.028 | 75,849.5568 |
20,211,028 | 000007.SZ | 4.22 | 4.22 | 4.12 | 4.17 | 4.21 | -0.04 | -0.9501 | 36,881 | 15,378.714 | 1.1938 | 0.35 | 4.222 | 71,136.304 | 4.263 | 89,152.755 | 4.2992 | 81,336.0808 | 4.2176 | 93,131.4443 | 4.068 | 93,995.624 | 4.1097 | 75,025.7105 | 4.0318 | 75,036.5902 |
20,211,029 | 000007.SZ | 4.21 | 4.38 | 4.17 | 4.38 | 4.17 | 0.21 | 5.036 | 89,377.33 | 38,791.832 | 2.893 | 1.26 | 4.232 | 71,993.352 | 4.253 | 92,186.988 | 4.2954 | 82,770.0292 | 4.2505 | 94,792.6019 | 4.079 | 94,614.0183 | 4.1122 | 75,663.7827 | 4.0355 | 73,064.5477 |
20,211,101 | 000007.SZ | 4.4 | 4.6 | 4.31 | 4.6 | 4.38 | 0.22 | 5.0228 | 158,322.5 | 71,584.812 | 5.1246 | 2.2 | 4.302 | 80,678.496 | 4.26 | 99,046.538 | 4.3108 | 90,399.2154 | 4.2852 | 95,293.6014 | 4.0977 | 97,389.9053 | 4.1157 | 77,438.7677 | 4.0427 | 74,246.8436 |
20,211,102 | 000007.SZ | 4.64 | 4.76 | 4.56 | 4.65 | 4.6 | 0.05 | 1.087 | 119,045.24 | 55,551.275 | 3.8532 | 1.48 | 4.402 | 94,036.062 | 4.295 | 103,383.162 | 4.3277 | 96,790.2015 | 4.3152 | 92,288.5257 | 4.1197 | 98,557.9313 | 4.1205 | 78,757.8773 | 4.0518 | 75,124.1872 |
20,211,103 | 000007.SZ | 4.58 | 4.88 | 4.58 | 4.88 | 4.65 | 0.23 | 4.9462 | 77,091.64 | 37,092.359 | 2.4953 | 0.82 | 4.536 | 96,143.542 | 4.374 | 100,204.273 | 4.3585 | 98,179.1738 | 4.3543 | 91,883.2167 | 4.156 | 97,315.1193 | 4.1328 | 78,728.2463 | 4.0644 | 75,583.7009 |
20,211,104 | 000007.SZ | 4.97 | 5.12 | 4.95 | 5.11 | 4.88 | 0.23 | 4.7131 | 151,254 | 76,861.27 | 4.8958 | 1.57 | 4.724 | 119,018.142 | 4.473 | 95,077.223 | 4.4031 | 102,912.02 | 4.4048 | 95,055.2876 | 4.2007 | 97,791.024 | 4.1507 | 80,083.0045 | 4.0803 | 76,552.1009 |
20,211,105 | 000007.SZ | 5.05 | 5.15 | 4.85 | 4.97 | 5.11 | -0.14 | -2.7397 | 160,619.1 | 79,897.725 | 5.1989 | 1.35 | 4.842 | 133,266.496 | 4.537 | 102,629.924 | 4.4546 | 109,445.8738 | 4.44 | 96,693.1505 | 4.247 | 99,786.0607 | 4.1662 | 82,220.8812 | 4.0938 | 75,703.0273 |
20,211,108 | 000007.SZ | 4.93 | 5.22 | 4.82 | 5.22 | 4.97 | 0.25 | 5.0302 | 69,027.2 | 35,535.714 | 2.2343 | 0.52 | 4.966 | 115,407.436 | 4.634 | 98,042.966 | 4.5415 | 106,380.2331 | 4.4819 | 94,597.1219 | 4.3077 | 98,903.1783 | 4.1852 | 82,664.6783 | 4.1078 | 75,675.7358 |
20,211,109 | 000007.SZ | 5.4 | 5.48 | 5.35 | 5.48 | 5.22 | 0.26 | 4.9808 | 42,658.51 | 23,310.079 | 1.3808 | 0.37 | 5.132 | 100,130.09 | 4.767 | 97,083.076 | 4.6462 | 94,082.8492 | 4.5324 | 91,655.4557 | 4.379 | 96,872.1063 | 4.206 | 82,549.5505 | 4.1226 | 75,919.7128 |
20,211,110 | 000007.SZ | 5.5 | 5.7 | 5.34 | 5.38 | 5.48 | -0.1 | -1.8248 | 153,132.18 | 84,315.785 | 4.9566 | 1.53 | 5.232 | 115,338.198 | 4.884 | 105,740.87 | 4.7269 | 99,316.7023 | 4.5776 | 95,579.0833 | 4.4413 | 99,209.601 | 4.2237 | 84,020.826 | 4.1357 | 75,040.069 |
20,211,111 | 000007.SZ | 5.43 | 5.65 | 5.4 | 5.65 | 5.38 | 0.27 | 5.0186 | 45,316.84 | 25,107.866 | 1.4668 | 0.39 | 5.34 | 94,150.766 | 5.032 | 106,584.454 | 4.8346 | 93,964.3992 | 4.6371 | 94,920.691 | 4.5067 | 98,903.7283 | 4.2467 | 83,859.04 | 4.1527 | 74,512.0854 |
20,211,112 | 000007.SZ | 5.8 | 5.93 | 5.56 | 5.75 | 5.65 | 0.1 | 1.7699 | 87,011.12 | 50,068.134 | 2.8164 | 0.92 | 5.496 | 79,429.17 | 5.169 | 106,347.833 | 4.9577 | 96,637.7615 | 4.7 | 97,351.5814 | 4.5693 | 96,877.382 | 4.2738 | 84,630.3577 | 4.1711 | 74,801.1447 |
20,211,115 | 000007.SZ | 5.75 | 5.76 | 5.52 | 5.65 | 5.75 | -0.1 | -1.7391 | 78,935.61 | 44,230.147 | 2.555 | 0.99 | 5.582 | 81,410.852 | 5.274 | 98,409.144 | 5.0685 | 97,590.1746 | 4.7557 | 98,299.2295 | 4.6237 | 93,436.8413 | 4.2993 | 85,390.513 | 4.1884 | 75,132.9687 |
20,211,116 | 000007.SZ | 5.61 | 5.93 | 5.6 | 5.93 | 5.65 | 0.28 | 4.9558 | 36,439.27 | 21,231.929 | 1.1795 | 0.45 | 5.672 | 80,167.004 | 5.402 | 90,148.547 | 5.2038 | 97,556.1954 | 4.8224 | 95,761.7186 | 4.686 | 91,798.046 | 4.331 | 85,049.837 | 4.2078 | 74,932.8052 |
20,211,117 | 000007.SZ | 6.09 | 6.22 | 6.01 | 6.21 | 5.93 | 0.28 | 4.7218 | 79,911 | 49,069.848 | 2.5866 | 1 | 5.838 | 65,522.768 | 5.535 | 90,430.483 | 5.3446 | 96,828.0162 | 4.9133 | 95,963.2424 | 4.758 | 91,640.3957 | 4.3645 | 85,416.4592 | 4.2302 | 75,321.8218 |
20,211,118 | 000007.SZ | 6.1 | 6.35 | 5.9 | 6.03 | 6.21 | -0.18 | -2.8986 | 176,025.26 | 106,726.474 | 5.6976 | 2.69 | 5.914 | 91,664.452 | 5.627 | 92,907.609 | 5.4546 | 98,189.7669 | 5.0057 | 99,160.6105 | 4.818 | 93,300.4383 | 4.3977 | 87,680.317 | 4.2498 | 76,392.3189 |
20,211,119 | 000007.SZ | 6.02 | 6.23 | 5.91 | 6.11 | 6.03 | 0.08 | 1.3267 | 74,841 | 45,625.188 | 2.4224 | 0.82 | 5.986 | 89,230.428 | 5.741 | 84,329.799 | 5.5669 | 94,789.4408 | 5.1005 | 93,080.4438 | 4.877 | 92,027.0117 | 4.4322 | 88,337.539 | 4.2705 | 76,628.2563 |
20,211,122 | 000007.SZ | 6.12 | 6.22 | 5.8 | 5.85 | 6.11 | -0.26 | -4.2553 | 166,388.5 | 97,648.429 | 5.3856 | 1.86 | 6.026 | 106,721.006 | 5.804 | 94,065.929 | 5.6415 | 101,658.43 | 5.1729 | 96,951.7014 | 4.9247 | 94,092.1783 | 4.4607 | 90,289.1307 | 4.2888 | 77,748.7114 |
20,211,123 | 000007.SZ | 5.86 | 5.86 | 5.56 | 5.56 | 5.85 | -0.29 | -4.9573 | 108,106.41 | 60,720.664 | 3.4992 | 1.01 | 5.952 | 121,054.434 | 5.812 | 100,610.719 | 5.6762 | 98,339.3846 | 5.2352 | 96,628.3505 | 4.9623 | 95,337.8587 | 4.4845 | 91,124.1875 | 4.3044 | 78,164.8372 |
20,211,124 | 000007.SZ | 5.49 | 5.58 | 5.28 | 5.45 | 5.56 | -0.11 | -1.9784 | 227,839.62 | 122,423.081 | 7.3747 | 1.88 | 5.8 | 150,640.158 | 5.819 | 108,081.463 | 5.7131 | 103,510.1938 | 5.2971 | 104,989.4081 | 4.9973 | 100,961.0767 | 4.5058 | 94,324.3643 | 4.3192 | 79,751.1557 |
20,211,125 | 000007.SZ | 5.44 | 5.6 | 5.21 | 5.37 | 5.45 | -0.08 | -1.4679 | 133,282.12 | 71,722.492 | 4.3141 | 0.88 | 5.668 | 142,091.53 | 5.791 | 116,877.991 | 5.7246 | 108,452.88 | 5.3524 | 108,166.9262 | 5.0287 | 104,205.0667 | 4.5255 | 95,774.5423 | 4.3331 | 80,404.9871 |
20,211,126 | 000007.SZ | 5.35 | 5.49 | 5.27 | 5.34 | 5.37 | -0.03 | -0.5587 | 72,933.83 | 39,203.241 | 2.3607 | 0.51 | 5.514 | 141,710.096 | 5.75 | 115,470.262 | 5.7138 | 110,781.7508 | 5.4081 | 109,883.7276 | 5.0573 | 104,668.361 | 4.5443 | 96,243.9228 | 4.3468 | 80,681.0232 |
20,211,129 | 000007.SZ | 5.26 | 5.61 | 5.17 | 5.61 | 5.34 | 0.27 | 5.0562 | 89,985.72 | 49,780.385 | 2.9126 | 0.63 | 5.466 | 126,429.54 | 5.746 | 116,575.273 | 5.7315 | 105,924.3308 | 5.4667 | 109,912.6986 | 5.0933 | 104,676.985 | 4.5683 | 97,011.3068 | 4.363 | 81,184.5685 |
20,211,130 | 000007.SZ | 5.89 | 5.89 | 5.89 | 5.89 | 5.61 | 0.28 | 4.9911 | 43,167.4 | 25,425.598 | 1.3972 | 0.34 | 5.532 | 113,441.738 | 5.742 | 117,248.086 | 5.75 | 105,758.9892 | 5.5281 | 104,429.1224 | 5.1463 | 103,593.265 | 4.5965 | 96,920.2218 | 4.3817 | 81,279.6528 |
20,211,201 | 000007.SZ | 6.18 | 6.18 | 5.78 | 6.1 | 5.89 | 0.21 | 3.5654 | 209,089.33 | 126,708.775 | 6.7678 | 1.84 | 5.662 | 109,691.68 | 5.731 | 130,165.919 | 5.7769 | 115,149.6208 | 5.5971 | 108,716.9362 | 5.2133 | 106,933.5583 | 4.6288 | 99,052.6135 | 4.4021 | 82,862.6735 |
20,211,202 | 000007.SZ | 6.15 | 6.37 | 6.04 | 6.28 | 6.1 | 0.18 | 2.9508 | 174,676.8 | 108,267.963 | 5.6539 | 1.59 | 5.844 | 117,970.616 | 5.756 | 130,031.073 | 5.8254 | 122,514.3277 | 5.6638 | 113,363.8486 | 5.2853 | 106,005.3017 | 4.665 | 100,650.3768 | 4.4243 | 84,088.9676 |
20,211,203 | 000007.SZ | 6.35 | 6.38 | 6.09 | 6.13 | 6.28 | -0.15 | -2.3885 | 131,212.69 | 81,411.548 | 4.2471 | 1.11 | 6.002 | 129,626.388 | 5.758 | 135,668.242 | 5.8408 | 129,804.5908 | 5.7124 | 112,409.5005 | 5.3453 | 107,542.655 | 4.6988 | 101,628.5882 | 4.4454 | 84,993.583 |
20,211,206 | 000007.SZ | 6.14 | 6.17 | 5.82 | 5.82 | 6.13 | -0.31 | -5.0571 | 96,879.42 | 56,781.507 | 3.1358 | 0.75 | 6.044 | 131,005.128 | 5.755 | 128,717.334 | 5.8108 | 131,109.8538 | 5.7529 | 109,374.2776 | 5.3977 | 106,942.0763 | 4.7277 | 102,526.7452 | 4.4634 | 85,461.4145 |
20,211,207 | 000007.SZ | 5.94 | 5.94 | 5.53 | 5.8 | 5.82 | -0.02 | -0.3436 | 210,299.16 | 118,202.766 | 6.8069 | 1.61 | 6.026 | 164,431.48 | 5.779 | 138,936.609 | 5.7931 | 133,746.3077 | 5.7805 | 116,101.5138 | 5.4527 | 112,210.1347 | 4.756 | 103,921.4893 | 4.4816 | 86,867.1885 |
20,211,208 | 000007.SZ | 5.72 | 5.91 | 5.6 | 5.82 | 5.8 | 0.02 | 0.3448 | 79,236.14 | 45,753.21 | 2.5647 | 0.48 | 5.97 | 138,460.842 | 5.816 | 124,076.261 | 5.7708 | 134,084.3954 | 5.7967 | 117,843.3057 | 5.5063 | 112,632.8647 | 4.7853 | 104,124.5433 | 4.5002 | 87,290.1647 |
20,211,209 | 000007.SZ | 5.76 | 5.91 | 5.67 | 5.83 | 5.82 | 0.01 | 0.1718 | 57,120 | 33,085.098 | 1.8489 | 0.41 | 5.88 | 114,949.482 | 5.862 | 116,460.049 | 5.7692 | 125,679.1262 | 5.8181 | 113,271.2971 | 5.5617 | 113,307.498 | 4.8148 | 103,651.561 | 4.5195 | 87,453.5397 |
20,211,210 | 000007.SZ | 5.82 | 5.85 | 5.71 | 5.85 | 5.83 | 0.02 | 0.3431 | 49,913.4 | 28,870.706 | 1.6156 | 0.43 | 5.824 | 98,689.624 | 5.913 | 114,158.006 | 5.7915 | 121,202.7408 | 5.8276 | 113,490.181 | 5.6107 | 111,992.0337 | 4.8448 | 103,303.026 | 4.539 | 86,913.9273 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.