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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20,211,213 |
000007.SZ
| 5.87 | 5.87 | 5.68 | 5.85 | 5.85 | 0 | 0 | 78,798.5 | 45,504.227 | 2.5505 | 0.8 | 5.83 | 95,073.44 | 5.937 | 113,039.284 | 5.8223 | 109,738.0392 | 5.8324 | 113,099.1038 | 5.6523 | 109,341.2337 | 4.875 | 103,365.5695 | 4.5585 | 87,075.9439 |
20,211,214 |
000007.SZ
| 5.82 | 5.91 | 5.61 | 5.76 | 5.85 | -0.09 | -1.5385 | 71,002.5 | 40,731.604 | 2.2982 | 0.75 | 5.822 | 67,214.108 | 5.924 | 115,822.794 | 5.8523 | 104,947.2992 | 5.8376 | 112,721.3367 | 5.6893 | 107,739.809 | 4.9045 | 103,148.8702 | 4.5771 | 87,420.3828 |
20,211,215 |
000007.SZ
| 5.75 | 5.75 | 5.47 | 5.6 | 5.76 | -0.16 | -2.7778 | 161,532.41 | 89,161.603 | 5.2285 | 2.4 | 5.778 | 83,673.362 | 5.874 | 111,067.102 | 5.8723 | 111,762.5746 | 5.8219 | 118,678.1529 | 5.7133 | 110,554.5013 | 4.9347 | 103,934.8103 | 4.5938 | 88,496.1445 |
20,211,216 |
000007.SZ
| 5.53 | 5.53 | 5.34 | 5.34 | 5.6 | -0.26 | -4.6429 | 53,101.06 | 28,685.21 | 1.7188 | 0.63 | 5.68 | 82,869.574 | 5.78 | 98,909.528 | 5.8515 | 108,925.2931 | 5.7805 | 117,401.489 | 5.721 | 107,282.7367 | 4.9608 | 102,536.8803 | 4.6067 | 88,580.0358 |
20,211,217 |
000007.SZ
| 5.36 | 5.61 | 5.22 | 5.61 | 5.34 | 0.27 | 5.0562 | 124,608.56 | 68,322.198 | 4.0333 | 1.5 | 5.632 | 97,808.606 | 5.728 | 98,249.115 | 5.83 | 115,189.9977 | 5.7605 | 114,953.0748 | 5.7423 | 106,082.3853 | 4.9947 | 102,934.223 | 4.6204 | 88,479.2802 |
20,211,220 |
000007.SZ
| 5.65 | 5.8 | 5.55 | 5.71 | 5.61 | 0.1 | 1.7825 | 95,215.17 | 54,076.494 | 3.0819 | 0.97 | 5.604 | 101,091.94 | 5.717 | 98,082.69 | 5.8 | 106,430.4469 | 5.7414 | 115,923.2733 | 5.7587 | 106,955.3177 | 5.0332 | 102,929.248 | 4.6351 | 88,070.8667 |
20,211,221 |
000007.SZ
| 5.7 | 5.75 | 5.57 | 5.62 | 5.71 | -0.09 | -1.5762 | 57,329.5 | 32,419.282 | 1.8556 | 0.57 | 5.576 | 98,357.34 | 5.699 | 82,785.724 | 5.7492 | 97,403.7315 | 5.7305 | 110,729.9876 | 5.7633 | 107,444.3507 | 5.0712 | 102,158.2285 | 4.6477 | 87,388.2193 |
20,211,222 |
000007.SZ
| 5.7 | 5.74 | 5.6 | 5.62 | 5.62 | 0 | 0 | 64,903.5 | 36,665.027 | 2.1008 | 0.66 | 5.58 | 79,031.558 | 5.679 | 81,352.46 | 5.71 | 92,303.0246 | 5.7333 | 108,672.7062 | 5.7713 | 104,503.3947 | 5.1063 | 101,856.4978 | 4.6601 | 86,962.3115 |
20,211,223 |
000007.SZ
| 5.67 | 5.7 | 5.55 | 5.67 | 5.62 | 0.05 | 0.8897 | 56,609 | 31,931.844 | 1.8323 | 0.72 | 5.646 | 79,733.146 | 5.663 | 81,301.36 | 5.6985 | 89,205.3 | 5.7438 | 100,518.8671 | 5.772 | 104,879.8 | 5.1393 | 101,891.7642 | 4.6727 | 86,893.8573 |
20,211,224 |
000007.SZ
| 5.7 | 5.92 | 5.7 | 5.9 | 5.67 | 0.23 | 4.0564 | 86,262.55 | 50,289.888 | 2.7921 | 1.08 | 5.704 | 72,063.944 | 5.668 | 84,936.275 | 5.7062 | 79,664.0223 | 5.769 | 98,279.84 | 5.777 | 104,854.8477 | 5.1732 | 100,866.1148 | 4.6877 | 87,142.8578 |
20,211,227 |
000007.SZ
| 5.87 | 5.96 | 5.66 | 5.81 | 5.9 | -0.09 | -1.5254 | 95,854.44 | 55,608.251 | 3.1026 | 1.33 | 5.724 | 72,191.798 | 5.664 | 86,641.869 | 5.7054 | 80,942.3531 | 5.7914 | 99,371.2976 | 5.7823 | 105,418.8087 | 5.203 | 99,427.825 | 4.7018 | 87,642.1698 |
20,211,228 |
000007.SZ
| 5.81 | 5.82 | 5.65 | 5.72 | 5.81 | -0.09 | -1.5491 | 69,884 | 39,869.271 | 2.262 | 0.97 | 5.744 | 74,702.698 | 5.66 | 86,530.019 | 5.6969 | 81,924.1992 | 5.7967 | 98,414.0729 | 5.7753 | 106,533.633 | 5.2307 | 99,165.8395 | 4.7143 | 87,780.5185 |
20,211,229 |
000007.SZ
| 5.75 | 5.87 | 5.67 | 5.77 | 5.72 | 0.05 | 0.8741 | 65,115.55 | 37,610.907 | 2.1077 | 0.87 | 5.774 | 74,745.108 | 5.677 | 76,888.333 | 5.6908 | 83,093.5954 | 5.791 | 99,459.2229 | 5.7607 | 106,040.4513 | 5.2593 | 98,840.4235 | 4.7269 | 87,491.3248 |
20,211,230 |
000007.SZ
| 5.81 | 5.95 | 5.79 | 5.91 | 5.77 | 0.14 | 2.4263 | 69,512 | 40,904.748 | 2.25 | 0.93 | 5.822 | 77,325.708 | 5.734 | 78,529.427 | 5.6954 | 82,379.2492 | 5.7819 | 92,812.6833 | 5.7567 | 102,490.0093 | 5.2873 | 97,895.2238 | 4.7404 | 87,514.7716 |
20,211,231 |
000007.SZ
| 5.91 | 6.14 | 5.91 | 6.09 | 5.91 | 0.18 | 3.0457 | 99,471.36 | 60,213.215 | 3.2197 | 1.29 | 5.86 | 79,967.47 | 5.782 | 76,015.707 | 5.7208 | 84,569.1615 | 5.7729 | 89,231.4719 | 5.756 | 103,311.0213 | 5.3165 | 97,669.0165 | 4.7537 | 87,596.6698 |
20,220,104 |
000007.SZ
| 6.25 | 6.26 | 6.1 | 6.23 | 6.09 | 0.14 | 2.2989 | 60,056.9 | 37,223.455 | 1.9439 | 0.75 | 5.944 | 72,807.962 | 5.834 | 72,499.88 | 5.7692 | 76,763.3531 | 5.7776 | 85,843.101 | 5.7687 | 99,766.6347 | 5.3467 | 96,929.4065 | 4.7662 | 87,524.9568 |
20,220,105 |
000007.SZ
| 6.25 | 6.5 | 6.14 | 6.5 | 6.23 | 0.27 | 4.3339 | 99,213 | 62,319.945 | 3.2113 | 1.36 | 6.1 | 78,673.762 | 5.922 | 76,688.23 | 5.8585 | 80,310.4254 | 5.81 | 85,954.2238 | 5.8 | 99,470.1877 | 5.3812 | 97,404.0232 | 4.7813 | 86,404.9053 |
20,220,106 |
000007.SZ
| 6.62 | 6.82 | 6.5 | 6.8 | 6.5 | 0.3 | 4.6154 | 112,920.94 | 75,862.7 | 3.655 | 1.44 | 6.306 | 88,234.84 | 6.04 | 81,489.974 | 5.95 | 79,411.3777 | 5.8576 | 81,317.1657 | 5.845 | 95,639.565 | 5.4212 | 98,300.3208 | 4.799 | 86,251.5756 |
20,220,107 |
000007.SZ
| 6.8 | 6.88 | 6.58 | 6.76 | 6.8 | -0.04 | -0.5882 | 101,808.5 | 68,760.555 | 3.2953 | 1.15 | 6.476 | 94,694.14 | 6.149 | 86,009.924 | 6.0308 | 79,918.5569 | 5.9024 | 82,392.04 | 5.8913 | 94,590.4443 | 5.46 | 99,397.7555 | 4.8183 | 86,473.5214 |
20,220,110 |
000007.SZ
| 6.76 | 6.76 | 6.42 | 6.42 | 6.76 | -0.34 | -5.0296 | 33,776.5 | 21,851.707 | 1.0933 | 0.36 | 6.542 | 81,555.168 | 6.201 | 80,761.319 | 6.0923 | 78,106.7877 | 5.9305 | 81,280.4448 | 5.9273 | 93,285.2 | 5.4923 | 98,976.7805 | 4.8328 | 85,429.4998 |
20,220,111 |
000007.SZ
| 6.1 | 6.41 | 6.1 | 6.38 | 6.42 | -0.04 | -0.6231 | 155,280.4 | 96,372.264 | 5.0261 | 1.9 | 6.572 | 100,599.868 | 6.258 | 86,703.915 | 6.1508 | 85,058.8569 | 5.9557 | 86,297.921 | 5.953 | 95,461.6893 | 5.5232 | 100,069.3372 | 4.8457 | 85,787.0906 |
20,220,112 |
000007.SZ
| 6.38 | 6.66 | 6.3 | 6.63 | 6.38 | 0.25 | 3.9185 | 50,438.51 | 32,527.878 | 1.6326 | 0.5 | 6.598 | 90,844.97 | 6.349 | 84,759.366 | 6.2246 | 84,584.2038 | 5.9929 | 84,947.4452 | 5.9777 | 95,704.0597 | 5.562 | 99,648.6623 | 4.8607 | 85,663.1843 |
20,220,113 |
000007.SZ
| 6.63 | 6.64 | 6.45 | 6.56 | 6.63 | -0.07 | -1.0558 | 55,417.5 | 36,419.808 | 1.7937 | 0.61 | 6.55 | 79,344.282 | 6.428 | 83,789.561 | 6.2754 | 82,211.5077 | 6.031 | 84,205.3024 | 5.993 | 90,581.6653 | 5.6032 | 98,757.6118 | 4.8751 | 85,520.1838 |
20,220,114 |
000007.SZ
| 6.56 | 6.64 | 6.4 | 6.54 | 6.56 | -0.02 | -0.3049 | 53,642.77 | 35,147.066 | 1.7363 | 0.68 | 6.506 | 69,711.136 | 6.491 | 82,202.638 | 6.3315 | 78,964.4562 | 6.0757 | 79,067.7005 | 6.0017 | 86,547.1977 | 5.6435 | 96,276.2497 | 4.8893 | 85,638.3192 |
20,220,117 |
000007.SZ
| 6.6 | 6.76 | 6.54 | 6.72 | 6.54 | 0.18 | 2.7523 | 92,892.5 | 61,898.087 | 3.0067 | 1.33 | 6.566 | 81,534.336 | 6.554 | 81,544.752 | 6.4085 | 80,734.3408 | 6.1414 | 80,962.531 | 6.0213 | 85,269.858 | 5.6833 | 96,406.2565 | 4.9055 | 85,931.54 |
20,220,118 |
000007.SZ
| 6.75 | 6.96 | 6.73 | 6.93 | 6.72 | 0.21 | 3.125 | 83,619.9 | 57,607.154 | 2.7066 | 1.03 | 6.676 | 67,202.236 | 6.624 | 83,901.052 | 6.4977 | 82,157.7523 | 6.2043 | 79,010.69 | 6.0583 | 84,827.874 | 5.728 | 95,884.9752 | 4.9238 | 85,936.846 |
20,220,119 |
000007.SZ
| 6.95 | 7.05 | 6.58 | 6.58 | 6.93 | -0.35 | -5.0505 | 102,916.4 | 70,063.873 | 3.3312 | 1.53 | 6.666 | 77,697.814 | 6.632 | 84,271.392 | 6.5492 | 84,727.3215 | 6.2457 | 79,377.4152 | 6.0843 | 81,248.4487 | 5.7685 | 96,729.2917 | 4.9406 | 86,236.6649 |
20,220,120 |
000007.SZ
| 6.89 | 6.89 | 6.64 | 6.78 | 6.58 | 0.2 | 3.0395 | 76,092 | 51,085.606 | 2.4629 | 0.98 | 6.71 | 81,832.714 | 6.63 | 80,588.498 | 6.6023 | 82,928.9092 | 6.301 | 80,270.8676 | 6.1163 | 81,143.644 | 5.8113 | 96,888.2543 | 4.9609 | 86,327.0983 |
20,220,121 |
000007.SZ
| 6.79 | 6.88 | 6.69 | 6.84 | 6.78 | 0.06 | 0.885 | 66,435 | 44,944.769 | 2.1504 | 0.81 | 6.77 | 84,391.16 | 6.638 | 77,051.148 | 6.6492 | 83,419.5323 | 6.359 | 80,343.7962 | 6.15 | 81,454.144 | 5.8558 | 97,380.821 | 4.9828 | 86,203.2658 |
20,220,124 |
000007.SZ
| 7.18 | 7.18 | 6.78 | 6.92 | 6.84 | 0.08 | 1.1696 | 90,158 | 63,098.891 | 2.9182 | 1.07 | 6.81 | 83,844.26 | 6.688 | 82,689.298 | 6.6815 | 82,722.9938 | 6.4186 | 81,941.3676 | 6.1857 | 82,795.6307 | 5.8982 | 97,393.8322 | 5.0052 | 86,528.8074 |
20,220,125 |
000007.SZ
| 6.93 | 6.95 | 6.7 | 6.82 | 6.92 | -0.1 | -1.4451 | 51,228 | 34,935.67 | 1.6581 | 0.61 | 6.788 | 77,365.88 | 6.732 | 72,284.058 | 6.6831 | 77,977.3831 | 6.4624 | 80,273.0557 | 6.218 | 81,876.614 | 5.9352 | 95,608.9238 | 5.0254 | 86,523.8458 |
20,220,126 |
000007.SZ
| 6.88 | 6.88 | 6.48 | 6.48 | 6.82 | -0.34 | -4.9853 | 71,506 | 47,309.129 | 2.3145 | 0.92 | 6.768 | 71,083.8 | 6.717 | 74,390.807 | 6.6615 | 75,646.4215 | 6.4943 | 79,113.6062 | 6.242 | 81,893.3973 | 5.9657 | 94,816.6032 | 5.0431 | 86,787.2403 |
20,220,127 |
000007.SZ
| 6.51 | 6.57 | 6.16 | 6.16 | 6.48 | -0.32 | -4.9383 | 70,719 | 44,415.292 | 2.289 | 0.99 | 6.644 | 70,009.2 | 6.677 | 75,920.957 | 6.6415 | 78,488.1523 | 6.5152 | 79,153.3681 | 6.2607 | 78,866.2837 | 5.987 | 94,710.3925 | 5.0599 | 86,719.3194 |
20,220,128 |
000007.SZ
| 6.29 | 6.46 | 6.02 | 6.37 | 6.16 | 0.21 | 3.4091 | 48,396.01 | 30,451.172 | 1.5665 | 0.69 | 6.55 | 66,401.402 | 6.66 | 75,396.281 | 6.6408 | 70,266.2762 | 6.5438 | 78,357.1995 | 6.295 | 78,709.4487 | 6.008 | 92,996.0927 | 5.0793 | 86,539.5486 |
20,220,207 |
000007.SZ
| 6.5 | 6.58 | 6.37 | 6.46 | 6.37 | 0.09 | 1.4129 | 42,742.5 | 27,575.587 | 1.3835 | 0.64 | 6.458 | 56,918.302 | 6.634 | 70,381.281 | 6.6277 | 69,674.2754 | 6.57 | 77,082.4614 | 6.3233 | 75,980.58 | 6.0328 | 91,031.4827 | 5.0995 | 86,626.1819 |
20,220,208 |
000007.SZ
| 6.53 | 6.68 | 6.48 | 6.57 | 6.46 | 0.11 | 1.7028 | 42,798.5 | 28,210.227 | 1.3853 | 0.75 | 6.408 | 55,232.402 | 6.598 | 66,299.141 | 6.6285 | 68,703.5831 | 6.5929 | 74,383.7538 | 6.352 | 74,233.3577 | 6.0553 | 90,594.3377 | 5.1202 | 86,629.508 |
20,220,209 |
000007.SZ
| 6.66 | 6.7 | 6.52 | 6.63 | 6.57 | 0.06 | 0.9132 | 30,270 | 20,023.826 | 0.9798 | 0.55 | 6.438 | 46,985.202 | 6.603 | 59,034.501 | 6.6354 | 66,905.6777 | 6.6119 | 72,965.33 | 6.3857 | 73,331.3743 | 6.0745 | 90,387.8625 | 5.1402 | 86,468.7065 |
20,220,210 |
000007.SZ
| 6.7 | 6.77 | 6.6 | 6.69 | 6.63 | 0.06 | 0.905 | 22,493 | 15,002.338 | 0.7281 | 0.48 | 6.544 | 37,340.002 | 6.594 | 53,674.601 | 6.6331 | 61,490.3315 | 6.621 | 69,311.9967 | 6.4213 | 71,917.691 | 6.0963 | 88,210.5428 | 5.16 | 86,115.6844 |
20,220,211 |
000007.SZ
| 6.71 | 6.79 | 6.36 | 6.36 | 6.69 | -0.33 | -4.9327 | 52,312 | 34,000.554 | 1.6932 | 1.4 | 6.542 | 38,123.2 | 6.546 | 52,262.301 | 6.5892 | 59,082.0315 | 6.6 | 66,425.8567 | 6.4443 | 71,774.4577 | 6.1082 | 88,327.1288 | 5.1774 | 86,093.0844 |
20,220,214 |
000007.SZ
| 6.47 | 6.47 | 6.28 | 6.37 | 6.36 | 0.01 | 0.1572 | 37,282.5 | 23,764.488 | 1.2068 | 0.98 | 6.524 | 37,031.2 | 6.491 | 46,974.751 | 6.5731 | 54,033.27 | 6.5814 | 63,353.19 | 6.46 | 70,141.7893 | 6.1185 | 87,498.3185 | 5.1962 | 86,064.3381 |
20,220,215 |
000007.SZ
| 6.42 | 6.62 | 6.35 | 6.55 | 6.37 | 0.18 | 2.8257 | 48,294 | 31,425.088 | 1.5632 | 1.3 | 6.52 | 38,130.3 | 6.464 | 46,681.351 | 6.5554 | 51,894.9623 | 6.5876 | 64,044.4995 | 6.4847 | 68,556.4413 | 6.1335 | 86,987.625 | 5.2164 | 86,189.069 |
20,220,216 |
000007.SZ
| 6.58 | 6.8 | 6.55 | 6.62 | 6.55 | 0.07 | 1.0687 | 40,214 | 26,744.389 | 1.3016 | 1.05 | 6.518 | 40,119.1 | 6.478 | 43,552.151 | 6.5385 | 49,877.9623 | 6.599 | 58,565.1471 | 6.5147 | 67,567.4413 | 6.145 | 87,050.5372 | 5.238 | 86,050.1871 |
20,220,217 |
000007.SZ
| 6.63 | 6.69 | 6.51 | 6.59 | 6.62 | -0.03 | -0.4532 | 39,815.28 | 26,184.183 | 1.2887 | 0.99 | 6.498 | 43,583.556 | 6.521 | 40,461.779 | 6.5131 | 46,005.4454 | 6.5971 | 58,059.279 | 6.542 | 66,724.099 | 6.1513 | 86,382.2752 | 5.2579 | 85,899.3672 |
20,220,218 |
000007.SZ
| 6.6 | 6.63 | 6.45 | 6.63 | 6.59 | 0.04 | 0.607 | 56,065 | 36,619.784 | 1.8147 | 1.29 | 6.552 | 44,334.156 | 6.547 | 41,228.678 | 6.4985 | 46,377.5223 | 6.6005 | 58,090.1124 | 6.566 | 66,275.8657 | 6.1613 | 84,382.9375 | 5.2795 | 86,031.6272 |
20,220,221 |
000007.SZ
| 6.63 | 6.69 | 6.51 | 6.65 | 6.63 | 0.02 | 0.3017 | 48,374 | 31,938.966 | 1.5658 | 1.09 | 6.608 | 46,552.456 | 6.566 | 41,791.828 | 6.5115 | 44,598.1377 | 6.6057 | 57,839.2186 | 6.5847 | 64,572.6203 | 6.1703 | 83,941.8208 | 5.3012 | 86,139.6799 |
20,220,222 |
000007.SZ
| 6.68 | 6.75 | 6.52 | 6.59 | 6.65 | -0.06 | -0.9023 | 30,715.5 | 20,210.611 | 0.9942 | 0.66 | 6.616 | 43,036.756 | 6.568 | 40,583.528 | 6.5446 | 41,520.9454 | 6.5995 | 54,878.409 | 6.5967 | 63,594.5737 | 6.1827 | 81,680.6042 | 5.3217 | 85,984.8674 |
20,220,223 |
000007.SZ
| 6.64 | 6.64 | 6.49 | 6.62 | 6.59 | 0.03 | 0.4552 | 23,930.01 | 15,686.693 | 0.7746 | 0.56 | 6.616 | 39,779.958 | 6.567 | 39,949.529 | 6.5638 | 39,638.9454 | 6.5848 | 52,036.0333 | 6.6007 | 61,085.1407 | 6.2003 | 80,277.6642 | 5.3424 | 85,700.9258 |
20,220,224 |
000007.SZ
| 6.6 | 6.74 | 6.44 | 6.59 | 6.62 | -0.03 | -0.4532 | 56,785.28 | 37,522.082 | 1.838 | 1.43 | 6.616 | 43,173.958 | 6.557 | 43,378.757 | 6.5738 | 40,719.1592 | 6.5852 | 49,839.3133 | 6.5937 | 59,213.952 | 6.2193 | 77,426.7585 | 5.3626 | 85,875.5614 |
20,220,225 |
000007.SZ
| 6.62 | 6.62 | 6.54 | 6.59 | 6.59 | 0 | 0 | 28,054.06 | 18,432.479 | 0.9081 | 0.65 | 6.608 | 37,571.77 | 6.58 | 40,952.963 | 6.5754 | 39,584.9715 | 6.5762 | 47,551.7924 | 6.588 | 56,755.4707 | 6.2397 | 75,672.9575 | 5.3826 | 85,723.7499 |
20,220,228 |
000007.SZ
| 6.59 | 6.62 | 6.26 | 6.26 | 6.59 | -0.33 | -5.0076 | 50,293 | 31,927.547 | 1.6279 | 1.34 | 6.53 | 37,955.57 | 6.569 | 42,254.013 | 6.5469 | 41,125.2023 | 6.5486 | 46,783.1257 | 6.5827 | 57,306.0207 | 6.255 | 75,295.6103 | 5.3997 | 85,769.7666 |
20,220,301 |
000007.SZ
| 6.33 | 6.38 | 5.95 | 6.35 | 6.26 | 0.09 | 1.4377 | 91,662.75 | 57,184.499 | 2.9669 | 2.42 | 6.482 | 50,145.02 | 6.549 | 46,590.888 | 6.5208 | 46,445.9523 | 6.5214 | 46,854.7805 | 6.5817 | 55,185.4323 | 6.2673 | 75,323.5608 | 5.4178 | 86,167.4338 |
20,220,302 |
000007.SZ
| 6.47 | 6.66 | 6.35 | 6.6 | 6.35 | 0.25 | 3.937 | 57,249.51 | 37,490.713 | 1.853 | 1.14 | 6.478 | 56,808.92 | 6.547 | 48,294.439 | 6.5392 | 46,825.7608 | 6.511 | 47,141.519 | 6.5807 | 55,412.4657 | 6.2792 | 75,558.2627 | 5.4378 | 86,239.2422 |
20,220,303 |
000007.SZ
| 6.65 | 6.69 | 6.5 | 6.59 | 6.6 | -0.01 | -0.1515 | 45,211.5 | 29,810.872 | 1.4634 | 0.8 | 6.478 | 54,494.164 | 6.547 | 48,834.061 | 6.5562 | 47,435.6838 | 6.5162 | 45,889.4 | 6.5817 | 55,072.2657 | 6.2873 | 72,826.9655 | 5.4581 | 85,939.7895 |
20,220,304 |
000007.SZ
| 6.6 | 6.6 | 6.46 | 6.56 | 6.59 | -0.03 | -0.4552 | 42,820 | 27,920.948 | 1.386 | 0.79 | 6.472 | 57,447.352 | 6.54 | 47,509.561 | 6.5569 | 47,014.6069 | 6.5352 | 44,560.8762 | 6.5823 | 54,711.5067 | 6.292 | 70,629.3522 | 5.4785 | 85,639.8645 |
20,220,307 |
000007.SZ
| 6.54 | 6.54 | 6.35 | 6.42 | 6.56 | -0.14 | -2.1341 | 52,461.5 | 33,684.664 | 1.6981 | 0.91 | 6.504 | 57,881.052 | 6.517 | 47,918.311 | 6.5415 | 47,956.7223 | 6.5376 | 44,754.471 | 6.5723 | 53,363.8067 | 6.2968 | 69,316.8323 | 5.4978 | 85,472.7102 |
20,220,308 |
000007.SZ
| 6.43 | 6.43 | 6.1 | 6.2 | 6.42 | -0.22 | -3.4268 | 47,751.4 | 29,736.106 | 1.5456 | 0.82 | 6.474 | 49,098.782 | 6.478 | 49,621.901 | 6.5115 | 48,567.1931 | 6.5252 | 44,992.99 | 6.548 | 52,168.19 | 6.3032 | 68,498.032 | 5.5154 | 85,512.3886 |
20,220,309 |
000007.SZ
| 6.23 | 6.41 | 5.99 | 6.35 | 6.2 | 0.15 | 2.4194 | 83,020.11 | 51,737.182 | 2.6872 | 1.69 | 6.424 | 54,252.902 | 6.451 | 55,530.911 | 6.49 | 50,640.6631 | 6.5148 | 46,908.3048 | 6.5403 | 51,504.9803 | 6.3123 | 66,376.7145 | 5.5342 | 85,149.1019 |
20,220,310 |
000007.SZ
| 6.35 | 6.45 | 6.3 | 6.39 | 6.35 | 0.04 | 0.6299 | 37,504 | 24,010.887 | 1.2139 | 0.69 | 6.384 | 52,711.402 | 6.431 | 53,602.783 | 6.47 | 49,804.5092 | 6.5033 | 47,252.781 | 6.5273 | 50,218.7137 | 6.3218 | 65,681.1788 | 5.5536 | 84,902.8611 |
20,220,311 |
000007.SZ
| 6.4 | 6.4 | 6.07 | 6.07 | 6.39 | -0.32 | -5.0078 | 99,240 | 60,824.908 | 3.2122 | 1.88 | 6.286 | 63,995.402 | 6.379 | 60,721.377 | 6.43 | 55,075.6246 | 6.4738 | 50,907.4 | 6.5017 | 51,312.2137 | 6.3258 | 66,383.1788 | 5.5703 | 85,017.3699 |
20,220,314 |
000007.SZ
| 6.11 | 6.11 | 5.77 | 5.96 | 6.07 | -0.11 | -1.8122 | 118,486.26 | 69,215.791 | 3.8352 | 1.85 | 6.194 | 77,200.354 | 6.349 | 67,540.703 | 6.3792 | 62,349.1823 | 6.4548 | 54,058.5552 | 6.4697 | 52,256.489 | 6.3277 | 67,526.0598 | 5.5863 | 85,414.5429 |
20,220,315 |
000007.SZ
| 5.97 | 5.97 | 5.7 | 5.85 | 5.96 | -0.11 | -1.8456 | 55,193 | 32,078.22 | 1.7865 | 0.71 | 6.124 | 78,688.674 | 6.299 | 63,893.728 | 6.3223 | 62,226.6992 | 6.43 | 54,911.4362 | 6.4373 | 52,388.6557 | 6.3277 | 67,132.6348 | 5.6013 | 85,249.1022 |
20,220,316 |
000007.SZ
| 5.89 | 6.06 | 5.77 | 6.06 | 5.85 | 0.21 | 3.5897 | 53,820.9 | 31,968.723 | 1.7421 | 0.68 | 6.066 | 72,848.832 | 6.245 | 63,550.867 | 6.2815 | 64,208.7638 | 6.4067 | 55,174.6219 | 6.4233 | 51,799.1523 | 6.3327 | 66,846.2748 | 5.6186 | 84,997.5725 |
20,220,317 |
000007.SZ
| 6.15 | 6.15 | 6.06 | 6.14 | 6.06 | 0.08 | 1.3201 | 29,285.03 | 17,882.318 | 0.9479 | 0.4 | 6.016 | 71,205.038 | 6.2 | 61,958.22 | 6.2723 | 62,592.7662 | 6.3838 | 54,654.1948 | 6.4227 | 50,418.02 | 6.3417 | 64,642.1518 | 5.6382 | 84,288.4811 |
20,220,318 |
000007.SZ
| 6.14 | 6.23 | 6.08 | 6.23 | 6.14 | 0.09 | 1.4658 | 34,498.93 | 21,288.319 | 1.1167 | 0.48 | 6.048 | 58,256.824 | 6.167 | 61,126.113 | 6.2631 | 58,195.5492 | 6.3667 | 54,401.0352 | 6.418 | 49,954.784 | 6.3565 | 64,332.1163 | 5.6587 | 83,434.4983 |
20,220,321 |
000007.SZ
| 6.24 | 6.33 | 6.2 | 6.28 | 6.23 | 0.05 | 0.8026 | 17,709 | 11,134.694 | 0.5732 | 0.3 | 6.112 | 38,101.372 | 6.153 | 57,650.863 | 6.2385 | 55,153.9715 | 6.35 | 52,574.559 | 6.412 | 49,120.334 | 6.3677 | 62,550.457 | 5.6812 | 82,742.34 |
20,220,322 |
000007.SZ
| 6.28 | 6.34 | 6.18 | 6.18 | 6.28 | -0.1 | -1.5924 | 30,201 | 18,832.501 | 0.9775 | 0.79 | 6.178 | 33,102.972 | 6.151 | 55,895.823 | 6.2069 | 53,999.3177 | 6.3276 | 51,709.1781 | 6.399 | 48,700.4173 | 6.3755 | 61,466.8875 | 5.7043 | 82,198.0678 |
20,220,323 |
000007.SZ
| 6.24 | 6.25 | 5.91 | 6.23 | 6.18 | 0.05 | 0.8091 | 55,271 | 33,790.724 | 1.789 | 1.67 | 6.212 | 33,392.992 | 6.139 | 53,120.912 | 6.1815 | 54,957.0869 | 6.3105 | 52,878.4876 | 6.3857 | 49,533.784 | 6.3857 | 61,432.5792 | 5.7284 | 81,795.4038 |
20,220,324 |
000007.SZ
| 6.19 | 6.24 | 6.06 | 6.24 | 6.23 | 0.01 | 0.1605 | 23,685.79 | 14,656.965 | 0.7667 | 0.71 | 6.232 | 32,273.144 | 6.124 | 51,739.091 | 6.1677 | 52,743.5708 | 6.2924 | 52,866.8581 | 6.3707 | 49,573.5437 | 6.396 | 60,745.6173 | 5.7512 | 81,301.0576 |
20,220,325 |
000007.SZ
| 6.2 | 6.26 | 6.15 | 6.24 | 6.24 | 0 | 0 | 24,432 | 15,162.824 | 0.7908 | 0.76 | 6.234 | 30,259.758 | 6.141 | 44,258.291 | 6.1708 | 50,949.7708 | 6.2757 | 51,326.2257 | 6.3667 | 48,644.2103 | 6.4055 | 60,209.334 | 5.7724 | 81,050.5491 |
20,220,328 |
000007.SZ
| 6.24 | 6.24 | 6.09 | 6.2 | 6.24 | -0.04 | -0.641 | 34,429.51 | 21,199.565 | 1.1144 | 1.14 | 6.218 | 33,603.86 | 6.165 | 35,852.616 | 6.1592 | 47,212.0323 | 6.2571 | 51,629.8186 | 6.361 | 48,549.1107 | 6.4105 | 59,345.45 | 5.7918 | 80,105.7824 |
20,220,329 |
000007.SZ
| 6.2 | 6.22 | 6.12 | 6.13 | 6.2 | -0.07 | -1.129 | 26,861 | 16,562.318 | 0.8694 | 0.8 | 6.208 | 32,935.86 | 6.193 | 33,019.416 | 6.1392 | 46,393.34 | 6.251 | 50,514.009 | 6.347 | 47,834.6773 | 6.4158 | 58,195.5593 | 5.8094 | 78,811.6922 |
20,220,330 |
000007.SZ
| 6.21 | 6.27 | 6.12 | 6.25 | 6.13 | 0.12 | 1.9576 | 31,581 | 19,636.884 | 1.0222 | 0.96 | 6.212 | 28,197.86 | 6.212 | 30,795.426 | 6.1531 | 41,188.8015 | 6.2462 | 47,652.9733 | 6.3347 | 47,546.9107 | 6.4247 | 57,557.176 | 5.8277 | 78,361.5078 |
20,220,331 |
000007.SZ
| 6.21 | 6.42 | 6.21 | 6.33 | 6.25 | 0.08 | 1.28 | 58,261.06 | 36,803.998 | 1.8858 | 2.07 | 6.23 | 35,112.914 | 6.231 | 33,693.029 | 6.1815 | 36,556.0938 | 6.2333 | 47,701.1424 | 6.326 | 48,161.77 | 6.434 | 57,442.9345 | 5.8467 | 78,141.679 |
20,220,401 |
000007.SZ
| 6.33 | 6.61 | 6.33 | 6.56 | 6.33 | 0.23 | 3.6335 | 66,387.14 | 43,089.931 | 2.1488 | 1.89 | 6.294 | 43,503.942 | 6.264 | 36,881.85 | 6.2362 | 37,417.1815 | 6.2319 | 48,709.5062 | 6.3237 | 48,505.8413 | 6.4448 | 57,390.8535 | 5.8661 | 77,643.0387 |
20,220,406 |
000007.SZ
| 6.53 | 6.78 | 6.53 | 6.7 | 6.56 | 0.14 | 2.1341 | 76,940.41 | 51,359.205 | 2.4904 | 1.77 | 6.394 | 52,006.122 | 6.306 | 42,804.991 | 6.2854 | 39,195.6054 | 6.2386 | 50,334.2876 | 6.3253 | 49,458.055 | 6.455 | 57,015.3377 | 5.8857 | 77,342.1771 |
20,220,407 |
000007.SZ
| 6.7 | 6.76 | 6.61 | 6.66 | 6.7 | -0.04 | -0.597 | 32,214 | 21,464.486 | 1.0427 | 0.62 | 6.5 | 53,076.722 | 6.354 | 43,006.291 | 6.3254 | 39,420.9108 | 6.25 | 49,370.121 | 6.3277 | 49,508.005 | 6.4622 | 56,551.2893 | 5.9044 | 76,740.3479 |
20,220,408 |
000007.SZ
| 6.7 | 6.77 | 6.51 | 6.54 | 6.66 | -0.12 | -1.8018 | 40,137.01 | 26,584.603 | 1.2992 | 0.76 | 6.558 | 54,787.924 | 6.385 | 41,492.892 | 6.3492 | 39,854.6092 | 6.2662 | 49,007.531 | 6.325 | 50,048.2383 | 6.4628 | 55,566.6895 | 5.922 | 76,485.3563 |
20,220,411 |
000007.SZ
| 6.56 | 6.56 | 6.21 | 6.24 | 6.54 | -0.3 | -4.5872 | 64,419 | 40,802.929 | 2.0851 | 1.18 | 6.54 | 56,019.512 | 6.385 | 45,566.213 | 6.3462 | 43,447.6862 | 6.261 | 48,121.7638 | 6.3133 | 50,302.6957 | 6.4535 | 54,758.3238 | 5.9373 | 76,529.3223 |
20,220,412 |
000007.SZ
| 6.24 | 6.39 | 6.1 | 6.3 | 6.24 | 0.06 | 0.9615 | 38,751.5 | 24,132.298 | 1.2543 | 0.69 | 6.488 | 50,492.384 | 6.391 | 46,998.163 | 6.3554 | 44,105.4169 | 6.2567 | 48,181.1686 | 6.3037 | 50,659.277 | 6.4458 | 53,707.3738 | 5.9529 | 76,552.5647 |
20,220,413 |
000007.SZ
| 6.35 | 6.37 | 6.05 | 6.2 | 6.3 | -0.1 | -1.5873 | 36,768 | 22,875.065 | 1.1901 | 0.73 | 6.388 | 42,457.902 | 6.391 | 47,232.012 | 6.3531 | 42,682.1092 | 6.2629 | 45,206.3114 | 6.3017 | 50,208.4437 | 6.4422 | 53,757.2322 | 5.9672 | 76,367.0063 |
20,220,414 |
000007.SZ
| 6.25 | 6.25 | 6.06 | 6.16 | 6.2 | -0.04 | -0.6452 | 43,710.5 | 26,764.63 | 1.4148 | 1.03 | 6.288 | 44,757.202 | 6.394 | 48,916.962 | 6.3469 | 44,222.4715 | 6.2724 | 41,645.561 | 6.2953 | 48,610.0353 | 6.4385 | 51,897.7338 | 5.9808 | 75,983.5355 |
20,220,415 |
000007.SZ
| 6.08 | 6.4 | 6.07 | 6.36 | 6.16 | 0.2 | 3.2468 | 60,014 | 37,817.477 | 1.9425 | 1.34 | 6.252 | 48,732.6 | 6.405 | 51,760.262 | 6.3562 | 46,959.5485 | 6.2967 | 41,875.1324 | 6.2873 | 48,702.185 | 6.434 | 52,057.3253 | 5.998 | 75,852.9938 |
20,220,418 |
000007.SZ
| 6.1 | 6.57 | 6.1 | 6.38 | 6.36 | 0.02 | 0.3145 | 41,338 | 26,567.508 | 1.338 | 0.85 | 6.28 | 44,116.4 | 6.41 | 50,067.956 | 6.37 | 47,490.9708 | 6.3119 | 41,280.7086 | 6.2803 | 48,573.0683 | 6.431 | 51,822.667 | 6.0171 | 75,290.1394 |
20,220,419 |
000007.SZ
| 6.45 | 6.7 | 6.33 | 6.7 | 6.38 | 0.32 | 5.0157 | 71,739 | 47,437.762 | 2.322 | 1.63 | 6.36 | 50,713.9 | 6.424 | 50,603.142 | 6.4138 | 50,943.1246 | 6.3386 | 43,302.3262 | 6.285 | 49,537.035 | 6.4337 | 52,124.2708 | 6.0386 | 74,200.2603 |
20,220,420 |
000007.SZ
| 7 | 7.04 | 6.67 | 6.92 | 6.7 | 0.22 | 3.2836 | 90,079.5 | 62,496.653 | 2.9157 | 1.78 | 6.504 | 61,376.2 | 6.446 | 51,917.051 | 6.4654 | 55,443.0092 | 6.3714 | 45,949.02 | 6.3017 | 50,790.9683 | 6.437 | 52,077.3875 | 6.0602 | 74,241.822 |
20,220,421 |
000007.SZ
| 6.92 | 7.05 | 6.68 | 6.88 | 6.92 | -0.04 | -0.578 | 49,157.05 | 33,950.512 | 1.5911 | 0.8 | 6.648 | 62,465.51 | 6.468 | 53,611.356 | 6.5077 | 54,742.7008 | 6.4 | 47,446.5462 | 6.3243 | 50,837.8233 | 6.4362 | 51,503.0067 | 6.0821 | 73,693.9909 |
20,220,422 |
000007.SZ
| 6.73 | 7.11 | 6.61 | 7.02 | 6.88 | 0.14 | 2.0349 | 61,025 | 42,031.433 | 1.9753 | 0.98 | 6.78 | 62,667.71 | 6.516 | 55,700.155 | 6.5431 | 54,330.2285 | 6.44 | 48,914.3557 | 6.3467 | 50,104.653 | 6.4435 | 50,804.8167 | 6.106 | 73,767.0542 |
20,220,425 |
000007.SZ
| 6.94 | 7 | 6.67 | 6.71 | 7.02 | -0.31 | -4.416 | 76,288.23 | 51,573.199 | 2.4693 | 1.22 | 6.846 | 69,657.756 | 6.563 | 56,887.078 | 6.5438 | 54,280.0608 | 6.4629 | 49,915.1762 | 6.3573 | 51,397.4607 | 6.4423 | 50,808.0872 | 6.1268 | 73,848.1707 |
20,220,426 |
000007.SZ
| 6.68 | 6.68 | 6.37 | 6.37 | 6.71 | -0.34 | -5.0671 | 30,185 | 19,316.152 | 0.977 | 0.43 | 6.78 | 61,346.956 | 6.57 | 56,030.428 | 6.5215 | 54,123.9838 | 6.469 | 50,224.6624 | 6.3673 | 49,095.6273 | 6.4345 | 50,203.9205 | 6.1452 | 73,792.3707 |
20,220,427 |
000007.SZ
| 6.06 | 6.69 | 6.05 | 6.65 | 6.37 | 0.28 | 4.3956 | 115,918.22 | 73,460.735 | 3.752 | 1.89 | 6.726 | 66,514.7 | 6.615 | 63,945.45 | 6.53 | 59,953.3077 | 6.4886 | 54,581.149 | 6.3903 | 49,010.026 | 6.43 | 50,633.2575 | 6.1641 | 74,013.5448 |
20,220,428 |
000007.SZ
| 6.65 | 6.82 | 6.49 | 6.59 | 6.65 | -0.06 | -0.9023 | 62,263.43 | 41,397.846 | 2.0153 | 0.94 | 6.668 | 69,135.976 | 6.658 | 65,800.743 | 6.5569 | 59,787.4946 | 6.5071 | 55,906.5738 | 6.415 | 49,245.707 | 6.4262 | 50,817.1813 | 6.1807 | 73,213.0526 |
20,220,429 |
000007.SZ
| 6.7 | 6.9 | 6.59 | 6.87 | 6.59 | 0.28 | 4.2489 | 49,829.41 | 33,760.286 | 1.6129 | 0.72 | 6.638 | 66,896.858 | 6.709 | 64,782.284 | 6.6008 | 60,639.6415 | 6.5424 | 57,000.3076 | 6.442 | 49,112.6573 | 6.4327 | 50,455.9048 | 6.1992 | 72,636.254 |
20,220,505 |
000007.SZ
| 7 | 7 | 6.53 | 6.53 | 6.87 | -0.34 | -4.9491 | 92,516.14 | 62,539.657 | 2.9946 | 1.38 | 6.602 | 70,142.44 | 6.724 | 69,900.098 | 6.6262 | 64,927.96 | 6.5557 | 59,901.981 | 6.455 | 51,220.361 | 6.4388 | 50,819.1905 | 6.2129 | 72,764.7915 |
20,220,506 |
000007.SZ
| 6.48 | 6.73 | 6.36 | 6.59 | 6.53 | 0.06 | 0.9188 | 27,878 | 18,313.904 | 0.9024 | 0.4 | 6.646 | 69,681.04 | 6.713 | 65,513.998 | 6.6592 | 63,710.0754 | 6.5681 | 58,455.1686 | 6.467 | 50,999.6633 | 6.4425 | 50,477.2237 | 6.2252 | 71,736.6582 |
20,220,509 |
000007.SZ
| 6.7 | 6.82 | 6.63 | 6.72 | 6.59 | 0.13 | 1.9727 | 39,135.53 | 26,320.778 | 1.2667 | 0.56 | 6.66 | 54,324.502 | 6.693 | 60,419.601 | 6.6869 | 62,104.0392 | 6.5757 | 57,157.4729 | 6.4817 | 51,713.881 | 6.4468 | 50,417.1075 | 6.2398 | 70,724.2951 |
20,220,510 |
000007.SZ
| 6.7 | 6.85 | 6.7 | 6.83 | 6.72 | 0.11 | 1.6369 | 50,403.06 | 34,235.463 | 1.6314 | 0.93 | 6.708 | 51,952.428 | 6.688 | 60,544.202 | 6.7215 | 62,801.3515 | 6.5819 | 55,893.7895 | 6.5033 | 52,387.283 | 6.4512 | 50,543.8502 | 6.2533 | 70,569.0939 |
20,220,511 |
000007.SZ
| 6.83 | 6.98 | 6.77 | 6.8 | 6.83 | -0.03 | -0.4392 | 69,627 | 47,793.603 | 2.2537 | 1.34 | 6.694 | 55,911.946 | 6.666 | 61,404.402 | 6.7292 | 62,638.89 | 6.5886 | 57,675.361 | 6.5223 | 52,865.8163 | 6.454 | 51,199.8002 | 6.2643 | 70,793.8313 |
20,220,512 |
000007.SZ
| 6.86 | 6.94 | 6.75 | 6.87 | 6.8 | 0.07 | 1.0294 | 60,214.14 | 41,270.011 | 1.949 | 1.08 | 6.762 | 49,451.546 | 6.682 | 59,796.993 | 6.7254 | 60,341.5546 | 6.6043 | 58,631.4148 | 6.5433 | 54,083.428 | 6.457 | 51,828.4858 | 6.2767 | 70,019.5143 |
20,220,513 |
000007.SZ
| 6.89 | 7.1 | 6.87 | 7.09 | 6.87 | 0.22 | 3.2023 | 88,903.01 | 62,349.945 | 2.8776 | 1.8 | 6.862 | 61,656.548 | 6.754 | 65,668.794 | 6.7415 | 63,398.9362 | 6.6448 | 59,797.32 | 6.5717 | 56,232.4617 | 6.4692 | 52,438.336 | 6.2887 | 70,382.7324 |
20,220,516 |
000007.SZ
| 7.09 | 7.41 | 6.97 | 7.39 | 7.09 | 0.3 | 4.2313 | 117,603.54 | 84,708.916 | 3.8066 | 1.91 | 6.996 | 77,350.15 | 6.828 | 65,837.326 | 6.77 | 67,751.1315 | 6.6967 | 63,552.179 | 6.6113 | 59,004.9293 | 6.4862 | 53,777.02 | 6.3023 | 70,637.6693 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.