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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20,220,517 | 000007.SZ | 7.39 | 7.55 | 7.3 | 7.51 | 7.39 | 0.12 | 1.6238 | 110,211 | 81,812.781 | 3.5673 | 1.42 | 7.132 | 89,311.738 | 6.92 | 70,632.083 | 6.8315 | 70,360.5754 | 6.759 | 67,049.4648 | 6.6573 | 61,783.2627 | 6.5022 | 54,808.97 | 6.3178 | 70,898.2975 |
20,220,518 | 000007.SZ | 7.51 | 7.57 | 7.2 | 7.48 | 7.51 | -0.03 | -0.3995 | 132,008.53 | 97,968.382 | 4.2728 | 1.48 | 7.268 | 101,788.044 | 6.981 | 78,849.995 | 6.9169 | 78,193.1546 | 6.8219 | 71,254.1329 | 6.6983 | 65,130.847 | 6.5165 | 56,338.8788 | 6.3308 | 71,694.708 |
20,220,519 | 000007.SZ | 7.38 | 7.44 | 7.28 | 7.31 | 7.48 | -0.17 | -2.2727 | 71,092.5 | 52,275.301 | 2.3011 | 0.7 | 7.356 | 103,963.716 | 7.059 | 76,707.631 | 6.9677 | 74,745.0223 | 6.8671 | 71,781.6805 | 6.731 | 65,558.5617 | 6.5285 | 56,860.1658 | 6.3399 | 71,621.2205 |
20,220,520 | 000007.SZ | 7.36 | 7.44 | 7.25 | 7.32 | 7.31 | 0.01 | 0.1368 | 127,855 | 94,189.209 | 4.1384 | 1.23 | 7.402 | 111,754.114 | 7.132 | 86,705.331 | 7.0238 | 79,790.5277 | 6.9119 | 75,901.5376 | 6.7563 | 67,607.4903 | 6.54 | 58,056.6658 | 6.3507 | 71,219.8017 |
20,220,523 | 000007.SZ | 7.33 | 7.42 | 7.23 | 7.33 | 7.32 | 0.01 | 0.1366 | 111,646 | 81,831.028 | 3.6137 | 1 | 7.39 | 110,562.606 | 7.193 | 93,956.378 | 7.0592 | 84,545.65 | 6.9419 | 77,801.871 | 6.7773 | 68,764.3433 | 6.5513 | 59,111.1992 | 6.3608 | 71,526.51 |
20,220,524 | 000007.SZ | 7.33 | 7.4 | 6.96 | 6.96 | 7.33 | -0.37 | -5.0477 | 116,892 | 84,339.866 | 3.7835 | 1.06 | 7.28 | 111,898.806 | 7.206 | 100,605.272 | 7.0923 | 86,420.7162 | 6.9438 | 79,078.6567 | 6.7873 | 71,586.9433 | 6.5575 | 60,547.4742 | 6.3701 | 71,114.0392 |
20,220,525 | 000007.SZ | 6.96 | 7.15 | 6.62 | 7.15 | 6.96 | 0.19 | 2.7299 | 141,316.5 | 97,552.613 | 4.5741 | 1.26 | 7.214 | 113,760.4 | 7.241 | 107,774.222 | 7.1354 | 95,146.7546 | 6.9567 | 83,467.2019 | 6.8077 | 74,959.593 | 6.5663 | 62,503.9157 | 6.3833 | 71,390.7899 |
20,220,526 | 000007.SZ | 7.14 | 7.38 | 7.12 | 7.24 | 7.15 | 0.09 | 1.2587 | 129,257 | 93,501.64 | 4.1838 | 1.14 | 7.2 | 125,393.3 | 7.278 | 114,678.508 | 7.1754 | 102,079.1754 | 6.9671 | 86,716.3448 | 6.841 | 77,120.8597 | 6.5772 | 63,711.7777 | 6.3982 | 70,569.2681 |
20,220,527 | 000007.SZ | 7.32 | 7.32 | 7.05 | 7.16 | 7.24 | -0.08 | -1.105 | 99,836.64 | 71,374.298 | 3.2315 | 0.8 | 7.168 | 119,789.628 | 7.285 | 115,771.871 | 7.2008 | 105,881.7585 | 6.9886 | 87,837.6976 | 6.8697 | 79,157.031 | 6.5867 | 64,908.154 | 6.4132 | 70,290.5557 |
20,220,530 | 000007.SZ | 7.2 | 7.32 | 7.09 | 7.32 | 7.16 | 0.16 | 2.2346 | 43,446.56 | 31,306.931 | 1.4063 | 0.36 | 7.166 | 106,149.74 | 7.278 | 108,356.173 | 7.2408 | 103,867.8785 | 7.0338 | 88,469.2005 | 6.907 | 79,379.6497 | 6.6043 | 64,794.0467 | 6.4297 | 70,044.8285 |
20,220,531 | 000007.SZ | 7.33 | 7.41 | 7.23 | 7.35 | 7.32 | 0.03 | 0.4098 | 84,221.99 | 61,760.126 | 2.7261 | 0.79 | 7.244 | 99,615.738 | 7.262 | 105,757.272 | 7.2777 | 105,714.6362 | 7.0671 | 86,959.8562 | 6.9467 | 80,730.0327 | 6.621 | 64,670.034 | 6.4442 | 69,996.7974 |
20,220,601 | 000007.SZ | 7.37 | 7.42 | 7.27 | 7.42 | 7.35 | 0.07 | 0.9524 | 94,877.52 | 69,564.856 | 3.071 | 0.95 | 7.298 | 90,327.942 | 7.256 | 102,044.171 | 7.3031 | 106,174.2138 | 7.1067 | 88,512.9081 | 6.982 | 81,892.15 | 6.6347 | 65,297.1675 | 6.4569 | 70,427.7151 |
20,220,602 | 000007.SZ | 7.36 | 7.36 | 7.05 | 7.05 | 7.42 | -0.37 | -4.9865 | 256,982 | 183,821.639 | 8.318 | 2.84 | 7.26 | 115,872.942 | 7.23 | 120,633.121 | 7.2769 | 116,895.6338 | 7.1152 | 98,377.3171 | 7.0043 | 89,080.2833 | 6.6423 | 68,826.6758 | 6.4648 | 70,826.8207 |
20,220,606 | 000007.SZ | 6.92 | 7.09 | 6.86 | 7.06 | 7.05 | 0.01 | 0.1418 | 137,965.39 | 96,446.668 | 4.4657 | 1.19 | 7.24 | 123,498.692 | 7.204 | 121,644.16 | 7.2423 | 119,030.5869 | 7.1405 | 100,541.5671 | 7.0163 | 91,287.8297 | 6.6507 | 70,412.4323 | 6.4713 | 70,520.8923 |
20,220,607 | 000007.SZ | 7.06 | 7.16 | 6.98 | 7.12 | 7.06 | 0.06 | 0.8499 | 55,282.5 | 39,194.996 | 1.7894 | 0.45 | 7.2 | 125,865.88 | 7.183 | 116,007.81 | 7.2146 | 113,128.5846 | 7.1657 | 101,846.5433 | 7.023 | 90,127.9297 | 6.6623 | 70,459.449 | 6.4796 | 69,888.1407 |
20,220,608 | 000007.SZ | 7.12 | 7.15 | 7 | 7.09 | 7.12 | -0.03 | -0.4213 | 76,426.51 | 54,022.665 | 2.4738 | 0.61 | 7.148 | 124,306.784 | 7.196 | 111,961.261 | 7.1977 | 113,538.8931 | 7.1833 | 103,622.3043 | 7.03 | 91,036.9117 | 6.6772 | 70,937.3675 | 6.4902 | 69,717.6997 |
20,220,609 | 000007.SZ | 7.09 | 7.29 | 7 | 7.06 | 7.09 | -0.03 | -0.4231 | 62,849 | 44,427.919 | 2.0343 | 0.51 | 7.076 | 117,901.08 | 7.187 | 104,114.511 | 7.1777 | 108,538.4315 | 7.1943 | 104,214.9681 | 7.0313 | 91,097.7117 | 6.689 | 70,601.1823 | 6.5007 | 68,488.9484 |
20,220,610 | 000007.SZ | 7.06 | 7.17 | 6.99 | 7.09 | 7.06 | 0.03 | 0.4249 | 47,374.49 | 33,521.29 | 1.5334 | 0.4 | 7.084 | 75,979.578 | 7.172 | 95,926.26 | 7.1592 | 103,594.4692 | 7.2081 | 103,155.3248 | 7.044 | 90,133.9203 | 6.7007 | 70,765.6905 | 6.5113 | 68,223.4347 |
20,220,613 | 000007.SZ | 7.08 | 7.09 | 6.77 | 7.07 | 7.09 | -0.02 | -0.2821 | 75,035.51 | 52,192.834 | 2.4287 | 0.99 | 7.086 | 63,393.602 | 7.163 | 93,446.147 | 7.1677 | 100,374.7392 | 7.2176 | 103,861.1043 | 7.0673 | 91,628.9373 | 6.7173 | 70,362.2823 | 6.5216 | 68,372.7306 |
20,220,614 | 000007.SZ | 7.07 | 7.07 | 6.88 | 7.07 | 7.07 | 0 | 0 | 62,846.5 | 43,806.783 | 2.0342 | 0.99 | 7.076 | 64,906.402 | 7.138 | 95,386.141 | 7.1615 | 94,338.5854 | 7.2167 | 102,620.3181 | 7.0813 | 89,859.88 | 6.7358 | 69,434.953 | 6.5317 | 68,480.5064 |
20,220,615 | 000007.SZ | 7.08 | 7.2 | 7.07 | 7.16 | 7.07 | 0.09 | 1.273 | 77,640.51 | 55,395.885 | 2.5131 | 1.2 | 7.09 | 65,149.202 | 7.119 | 94,727.993 | 7.1554 | 90,368.0862 | 7.2057 | 100,717.3167 | 7.1003 | 90,372.4493 | 6.7577 | 69,809.0782 | 6.5427 | 68,470.8565 |
20,220,616 | 000007.SZ | 7.18 | 7.22 | 7 | 7.03 | 7.16 | -0.13 | -1.8156 | 61,440.5 | 43,719.256 | 1.9887 | 0.94 | 7.084 | 64,867.502 | 7.08 | 91,384.291 | 7.1454 | 87,414.5369 | 7.1829 | 98,394.9119 | 7.1057 | 90,759.4857 | 6.7738 | 69,936.0715 | 6.5533 | 68,391.1732 |
20,220,617 | 000007.SZ | 6.9 | 7.08 | 6.78 | 7.08 | 7.03 | 0.05 | 0.7112 | 112,257.11 | 77,240.813 | 3.6335 | 1.73 | 7.082 | 77,844.026 | 7.083 | 76,911.802 | 7.1269 | 92,707.6562 | 7.1638 | 97,454.3681 | 7.124 | 91,417.518 | 6.7895 | 71,318.9395 | 6.5656 | 67,980.5457 |
20,220,620 | 000007.SZ | 7.07 | 7.09 | 6.96 | 7.03 | 7.08 | -0.05 | -0.7062 | 48,511 | 33,978.687 | 1.5702 | 0.62 | 7.074 | 72,539.124 | 7.08 | 67,966.363 | 7.1023 | 89,960.6569 | 7.1505 | 96,379.0586 | 7.1387 | 92,105.2847 | 6.8028 | 71,552.474 | 6.5797 | 67,942.2952 |
20,220,621 | 000007.SZ | 7.05 | 7.05 | 6.9 | 6.97 | 7.03 | -0.06 | -0.8535 | 51,017.93 | 35,581.67 | 1.6513 | 0.7 | 7.054 | 70,173.41 | 7.065 | 67,539.906 | 7.0677 | 86,586.8423 | 7.1338 | 92,720.1505 | 7.147 | 92,501.3647 | 6.8143 | 72,107.6228 | 6.591 | 67,329.0399 |
20,220,622 | 000007.SZ | 7.01 | 7.01 | 6.88 | 6.95 | 6.97 | -0.02 | -0.2869 | 34,999.5 | 24,239.497 | 1.1329 | 0.5 | 7.012 | 61,645.208 | 7.051 | 63,397.205 | 7.06 | 69,511.2654 | 7.1157 | 89,070.3171 | 7.151 | 91,987.9127 | 6.8272 | 72,187.5978 | 6.6013 | 66,827.2427 |
20,220,623 | 000007.SZ | 6.98 | 6.98 | 6.86 | 6.95 | 6.95 | 0 | 0 | 47,922.46 | 33,124.782 | 1.5511 | 0.78 | 6.996 | 58,941.6 | 7.04 | 61,904.551 | 7.0515 | 62,584.8862 | 7.1152 | 85,786.0533 | 7.156 | 91,264.428 | 6.8392 | 72,065.1222 | 6.6124 | 66,748.8507 |
20,220,624 | 000007.SZ | 6.98 | 6.98 | 6.88 | 6.95 | 6.95 | 0 | 0 | 42,459 | 29,412.263 | 1.3743 | 0.72 | 6.97 | 44,981.978 | 7.026 | 61,413.002 | 7.0385 | 61,598.4631 | 7.1057 | 81,078.5533 | 7.1587 | 90,672.59 | 6.851 | 72,378.009 | 6.6235 | 66,561.8132 |
20,220,627 | 000007.SZ | 6.97 | 6.98 | 6.87 | 6.94 | 6.95 | -0.01 | -0.1439 | 37,821 | 26,175.41 | 1.2242 | 0.84 | 6.952 | 42,843.978 | 7.013 | 57,691.551 | 7.0269 | 58,628.8085 | 7.0914 | 76,724.4581 | 7.1537 | 88,969.8563 | 6.8627 | 72,601.159 | 6.6341 | 66,405.2465 |
20,220,628 | 000007.SZ | 6.94 | 6.94 | 6.83 | 6.89 | 6.94 | -0.05 | -0.7205 | 39,762 | 27,307.711 | 1.287 | 0.93 | 6.936 | 40,592.792 | 6.995 | 55,383.101 | 7.0138 | 56,852.8854 | 7.0786 | 73,863.761 | 7.137 | 86,375.1383 | 6.8742 | 72,690.0338 | 6.6423 | 66,017.7419 |
20,220,629 | 000007.SZ | 6.9 | 7.23 | 6.88 | 7.23 | 6.89 | 0.34 | 4.9347 | 124,258.94 | 88,532.834 | 4.022 | 3.06 | 6.992 | 58,444.68 | 7.002 | 60,044.944 | 7.0246 | 62,767.0738 | 7.0743 | 77,711.9695 | 7.1277 | 86,843.403 | 6.8925 | 74,313.3328 | 6.6542 | 66,254.4461 |
20,220,701 | 000007.SZ | 7.45 | 7.9 | 7.12 | 7.51 | 7.23 | 0.28 | 3.8728 | 330,252.19 | 246,446.106 | 10.6896 | 5.65 | 7.104 | 114,910.626 | 7.05 | 86,926.113 | 7.0585 | 82,399.1262 | 7.0819 | 89,427.6933 | 7.1287 | 93,451.525 | 6.9135 | 79,291.186 | 6.6691 | 68,424.181 |
20,220,704 | 000007.SZ | 7.53 | 7.89 | 7.47 | 7.72 | 7.51 | 0.21 | 2.7963 | 217,259.04 | 166,992.149 | 7.0322 | 1.89 | 7.258 | 149,870.634 | 7.114 | 97,426.306 | 7.1085 | 94,277.0138 | 7.0962 | 95,255.3848 | 7.1423 | 98,323.743 | 6.9367 | 81,941.1523 | 6.6853 | 69,692.0434 |
20,220,705 | 000007.SZ | 7.78 | 7.88 | 7.37 | 7.47 | 7.72 | -0.25 | -3.2383 | 201,196.01 | 152,662.413 | 6.5123 | 1.34 | 7.364 | 182,545.636 | 7.158 | 112,694.807 | 7.1323 | 103,781.2831 | 7.1162 | 92,598.909 | 7.1473 | 100,768.4433 | 6.9518 | 84,187.9668 | 6.6983 | 70,789.4102 |
20,220,706 | 000007.SZ | 7.49 | 7.7 | 7.29 | 7.6 | 7.47 | 0.13 | 1.7403 | 114,381.5 | 85,958.894 | 3.7023 | 0.63 | 7.506 | 197,469.536 | 7.221 | 119,031.164 | 7.1762 | 107,853.6677 | 7.1419 | 91,475.8667 | 7.1563 | 100,859.6267 | 6.9668 | 84,811.985 | 6.7109 | 70,913.6613 |
20,220,707 | 000007.SZ | 7.64 | 7.76 | 7.53 | 7.67 | 7.6 | 0.07 | 0.9211 | 114,821.5 | 88,047.825 | 3.7165 | 0.58 | 7.594 | 195,582.048 | 7.293 | 127,013.364 | 7.2215 | 108,050.9285 | 7.1681 | 94,311.0571 | 7.18 | 100,790.61 | 6.9837 | 86,188.7767 | 6.7229 | 71,370.033 |
20,220,708 | 000007.SZ | 7.75 | 7.75 | 7.6 | 7.75 | 7.67 | 0.08 | 1.043 | 82,983.48 | 63,796.73 | 2.686 | 0.42 | 7.642 | 146,128.306 | 7.373 | 130,519.466 | 7.2769 | 110,702.6577 | 7.1995 | 94,623.2938 | 7.2 | 98,846.176 | 7.0038 | 86,902.8845 | 6.7333 | 71,234.787 |
20,220,711 | 000007.SZ | 7.8 | 7.87 | 7.69 | 7.81 | 7.75 | 0.06 | 0.7742 | 91,096.8 | 71,002.934 | 2.9486 | 0.62 | 7.66 | 120,895.858 | 7.459 | 135,383.246 | 7.3415 | 113,785.6477 | 7.2352 | 95,968.4271 | 7.219 | 97,574.1693 | 7.03 | 87,347.5145 | 6.7417 | 71,052.9192 |
20,220,712 | 000007.SZ | 7.88 | 7.89 | 7.73 | 7.79 | 7.81 | -0.02 | -0.2561 | 83,758.5 | 65,349.961 | 2.7111 | 0.69 | 7.724 | 97,408.356 | 7.544 | 139,976.996 | 7.4062 | 117,536.34 | 7.2686 | 97,700.999 | 7.24 | 97,038.2313 | 7.0548 | 88,097.6312 | 6.7503 | 70,902.5025 |
20,220,713 | 000007.SZ | 7.8 | 7.94 | 7.74 | 7.89 | 7.79 | 0.1 | 1.2837 | 117,946.66 | 92,560.011 | 3.8177 | 1.21 | 7.782 | 98,121.388 | 7.644 | 147,795.462 | 7.4785 | 122,922.8169 | 7.3076 | 99,744.3871 | 7.259 | 99,521.568 | 7.083 | 89,450.6088 | 6.7626 | 71,603.9205 |
20,220,714 | 000007.SZ | 7.93 | 7.96 | 7.86 | 7.95 | 7.89 | 0.06 | 0.7605 | 97,140.67 | 76,939.924 | 3.1442 | 0.99 | 7.838 | 94,585.222 | 7.716 | 145,083.635 | 7.5554 | 127,129.0992 | 7.3495 | 101,377.4429 | 7.279 | 99,952.1907 | 7.1128 | 90,341.1117 | 6.7757 | 71,119.4227 |
20,220,715 | 000007.SZ | 7.88 | 7.96 | 7.77 | 7.89 | 7.95 | -0.06 | -0.7547 | 137,311.57 | 107,788.556 | 4.4445 | 1.45 | 7.866 | 105,450.84 | 7.754 | 125,789.573 | 7.6285 | 134,782.22 | 7.3843 | 104,218.9219 | 7.2947 | 101,366.659 | 7.1383 | 91,629.4045 | 6.7862 | 71,843.3649 |
20,220,718 | 000007.SZ | 7.9 | 7.97 | 7.73 | 7.91 | 7.89 | 0.02 | 0.2535 | 189,142 | 149,089.728 | 6.1221 | 1.79 | 7.886 | 125,059.88 | 7.773 | 122,977.869 | 7.7069 | 146,272.9892 | 7.4262 | 110,299.9457 | 7.3233 | 99,105.3257 | 7.1638 | 94,092.8045 | 6.7974 | 72,957.7358 |
20,220,719 | 000007.SZ | 7.93 | 7.99 | 7.82 | 7.93 | 7.91 | 0.02 | 0.2528 | 189,910.01 | 150,261.383 | 6.147 | 1.52 | 7.914 | 146,290.182 | 7.819 | 121,849.269 | 7.7608 | 151,323.0715 | 7.4667 | 113,997.7029 | 7.3523 | 100,836.813 | 7.1843 | 96,062.3213 | 6.809 | 74,093.2961 |
20,220,720 | 000007.SZ | 7.94 | 7.94 | 7.54 | 7.6 | 7.93 | -0.33 | -4.1614 | 209,609 | 161,517.444 | 6.7846 | 1.43 | 7.856 | 164,622.65 | 7.819 | 131,372.019 | 7.7677 | 142,042.8262 | 7.4938 | 121,669.0362 | 7.3683 | 105,981.0297 | 7.1957 | 98,054.4797 | 6.8163 | 75,065.9336 |
20,220,721 | 000007.SZ | 7.6 | 7.62 | 7.35 | 7.43 | 7.6 | -0.17 | -2.2368 | 181,285.53 | 136,400.366 | 5.8678 | 1.1 | 7.752 | 181,451.622 | 7.795 | 138,018.422 | 7.7454 | 139,275.6331 | 7.5157 | 127,872.2552 | 7.3797 | 109,476.3303 | 7.2048 | 100,256.621 | 6.8205 | 75,879.8138 |
20,220,722 | 000007.SZ | 7.46 | 7.46 | 7.07 | 7.21 | 7.43 | -0.22 | -2.961 | 145,704.07 | 105,276.584 | 4.7161 | 0.8 | 7.616 | 183,130.122 | 7.741 | 144,290.481 | 7.7254 | 135,007.0223 | 7.5281 | 133,143.9014 | 7.3847 | 112,238.166 | 7.208 | 101,667.9388 | 6.8258 | 76,236.3777 |
20,220,725 | 000007.SZ | 7.2 | 7.2 | 6.98 | 7.17 | 7.21 | -0.04 | -0.5548 | 114,129.26 | 80,986.082 | 3.6941 | 0.62 | 7.468 | 168,127.574 | 7.677 | 146,593.727 | 7.6923 | 134,987.6192 | 7.5386 | 136,296.6062 | 7.3873 | 114,463.325 | 7.2157 | 102,298.6227 | 6.829 | 76,553.3549 |
20,220,726 | 000007.SZ | 7.24 | 7.5 | 7.1 | 7.46 | 7.17 | 0.29 | 4.0446 | 88,790.87 | 65,137.35 | 2.874 | 0.53 | 7.374 | 147,903.746 | 7.644 | 147,096.964 | 7.6762 | 132,985.2631 | 7.5629 | 138,502.8857 | 7.4003 | 114,921.837 | 7.2338 | 103,275.3872 | 6.8342 | 76,739.6538 |
20,220,727 | 000007.SZ | 7.49 | 7.49 | 7.1 | 7.15 | 7.46 | -0.31 | -4.1555 | 146,504.5 | 105,617.5 | 4.742 | 0.99 | 7.284 | 135,282.846 | 7.57 | 149,952.748 | 7.63 | 137,871.4954 | 7.5729 | 143,678.2905 | 7.403 | 117,710.437 | 7.2422 | 103,785.1585 | 6.8361 | 77,209.208 |
20,220,728 | 000007.SZ | 7.15 | 7.21 | 6.99 | 7.13 | 7.15 | -0.02 | -0.2797 | 148,034.53 | 104,911.352 | 4.7916 | 1.09 | 7.224 | 128,632.646 | 7.488 | 155,042.134 | 7.5777 | 142,251.3208 | 7.5843 | 148,834.1252 | 7.402 | 120,056.9043 | 7.2512 | 105,214.6768 | 6.8387 | 78,015.9291 |
20,220,729 | 000007.SZ | 7.1 | 7.42 | 7.06 | 7.37 | 7.13 | 0.24 | 3.3661 | 142,564.78 | 103,727 | 4.6145 | 1.11 | 7.256 | 128,004.788 | 7.436 | 155,567.455 | 7.5454 | 146,774.8808 | 7.591 | 149,705.8319 | 7.4133 | 122,761.047 | 7.2595 | 106,760.2663 | 6.8461 | 78,608.0856 |
20,220,801 | 000007.SZ | 7.36 | 7.5 | 7.3 | 7.44 | 7.37 | 0.07 | 0.9498 | 86,224.57 | 64,070.407 | 2.7909 | 0.67 | 7.31 | 122,423.85 | 7.389 | 145,275.712 | 7.5108 | 144,334.72 | 7.5876 | 138,085.469 | 7.4253 | 121,893.2957 | 7.2747 | 106,655.4068 | 6.8567 | 78,737.2987 |
20,220,802 | 000007.SZ | 7.41 | 7.65 | 7.2 | 7.61 | 7.44 | 0.17 | 2.2849 | 141,962.34 | 105,591.426 | 4.595 | 1.16 | 7.34 | 133,058.144 | 7.357 | 140,480.945 | 7.4846 | 147,782.5408 | 7.5824 | 134,499.9119 | 7.4447 | 125,008.3403 | 7.2917 | 108,556.8125 | 6.8671 | 79,517.0181 |
20,220,803 | 000007.SZ | 7.65 | 8.07 | 7.61 | 7.75 | 7.61 | 0.14 | 1.8397 | 186,173.5 | 145,607.336 | 6.026 | 1.4 | 7.46 | 140,991.944 | 7.372 | 138,137.395 | 7.4738 | 151,541.1508 | 7.5957 | 133,784.5543 | 7.4707 | 129,513.526 | 7.3088 | 111,007.4453 | 6.8778 | 80,712.2764 |
20,220,804 | 000007.SZ | 7.9 | 7.92 | 7.73 | 7.82 | 7.75 | 0.07 | 0.9032 | 125,917.98 | 98,420.169 | 4.0757 | 0.89 | 7.598 | 136,568.634 | 7.411 | 132,600.64 | 7.4669 | 146,677.7646 | 7.6062 | 134,333.9105 | 7.4997 | 132,544.142 | 7.3253 | 112,266.0273 | 6.8883 | 81,404.9388 |
20,220,805 | 000007.SZ | 7.87 | 7.96 | 7.68 | 7.86 | 7.82 | 0.04 | 0.5115 | 148,689.01 | 116,715.287 | 4.8128 | 1.09 | 7.696 | 137,793.48 | 7.476 | 132,899.134 | 7.4615 | 143,506.9185 | 7.6152 | 135,946.649 | 7.53 | 135,903.027 | 7.343 | 113,583.7275 | 6.8985 | 82,391.7638 |
20,220,808 | 000007.SZ | 7.87 | 7.97 | 7.8 | 7.93 | 7.86 | 0.07 | 0.8906 | 134,897.35 | 106,493.116 | 4.3663 | 0.98 | 7.794 | 147,528.036 | 7.552 | 134,975.943 | 7.4869 | 137,759.8685 | 7.6238 | 138,418.7381 | 7.5627 | 138,984.3053 | 7.3607 | 114,828.4477 | 6.9088 | 83,328.4667 |
20,220,809 | 000007.SZ | 7.99 | 8.26 | 7.93 | 8.08 | 7.93 | 0.15 | 1.8916 | 217,674.44 | 176,460.131 | 7.0457 | 1.48 | 7.888 | 162,670.456 | 7.614 | 147,864.3 | 7.5369 | 140,559.0154 | 7.6367 | 144,446.2448 | 7.6007 | 144,979.42 | 7.3772 | 116,974.6382 | 6.9232 | 84,706.4871 |
20,220,810 | 000007.SZ | 8.12 | 8.24 | 8 | 8.09 | 8.08 | 0.01 | 0.1238 | 123,895 | 100,462.442 | 4.0102 | 0.76 | 7.956 | 150,214.756 | 7.708 | 145,603.35 | 7.6046 | 138,881.3946 | 7.651 | 146,357.5067 | 7.6407 | 147,783.8533 | 7.3888 | 117,079.4958 | 6.9375 | 85,428.2579 |
20,220,811 | 000007.SZ | 8.1 | 8.18 | 8.05 | 8.09 | 8.09 | 0 | 0 | 103,548 | 83,941.976 | 3.3516 | 0.69 | 8.01 | 145,740.76 | 7.804 | 141,154.697 | 7.6754 | 138,067.4515 | 7.6605 | 145,671.8562 | 7.6693 | 147,093.4887 | 7.3985 | 116,968.4458 | 6.9503 | 85,888.7079 |
20,220,812 | 000007.SZ | 8.1 | 8.14 | 8.01 | 8.01 | 8.09 | -0.08 | -0.9889 | 92,917.5 | 74,813.103 | 3.0075 | 0.64 | 8.04 | 134,586.458 | 7.868 | 136,189.969 | 7.7177 | 138,384.8846 | 7.6633 | 145,470.7529 | 7.686 | 139,182.3323 | 7.4073 | 116,316.9287 | 6.9619 | 86,327.9038 |
20,220,815 | 000007.SZ | 8.06 | 8.28 | 8.01 | 8.16 | 8.01 | 0.15 | 1.8727 | 181,973.5 | 148,613.391 | 5.8901 | 1.35 | 8.086 | 144,001.688 | 7.94 | 145,764.862 | 7.7954 | 141,113.2692 | 7.6762 | 147,597.5114 | 7.7007 | 138,006.1477 | 7.4215 | 118,164.9453 | 6.975 | 87,512.5556 |
20,220,816 | 000007.SZ | 8.19 | 8.21 | 8.1 | 8.12 | 8.16 | -0.04 | -0.4902 | 86,298 | 70,212.896 | 2.7933 | 0.6 | 8.094 | 117,726.4 | 7.991 | 140,198.428 | 7.8715 | 136,364.3054 | 7.6862 | 142,700.1781 | 7.7223 | 134,176.214 | 7.4348 | 117,472.3287 | 6.9874 | 87,764.4973 |
20,220,817 | 000007.SZ | 8.16 | 8.17 | 7.77 | 7.99 | 8.12 | -0.13 | -1.601 | 199,284.5 | 158,943.474 | 6.4504 | 1.69 | 8.074 | 132,804.3 | 8.015 | 141,509.528 | 7.9192 | 140,727.3608 | 7.689 | 143,146.5824 | 7.7353 | 137,006.314 | 7.4458 | 118,932.9703 | 6.9986 | 89,022.0847 |
20,220,818 | 000007.SZ | 8.01 | 8.01 | 7.71 | 7.84 | 7.99 | -0.15 | -1.8773 | 185,789 | 145,610.844 | 6.0136 | 1.4 | 8.024 | 149,252.5 | 8.017 | 147,496.63 | 7.95 | 148,386.1631 | 7.7005 | 142,012.2967 | 7.741 | 139,371.8973 | 7.4605 | 120,081.2537 | 7.009 | 90,314.3639 |
20,220,819 | 000007.SZ | 7.78 | 8.33 | 7.59 | 8.16 | 7.84 | 0.32 | 4.0816 | 331,531.28 | 264,218.711 | 10.731 | 2.22 | 8.054 | 196,975.256 | 8.047 | 165,780.857 | 7.9923 | 162,968.3892 | 7.7352 | 149,166.8562 | 7.7547 | 147,656.824 | 7.4773 | 123,251.5 | 7.0218 | 92,877.7078 |
20,220,822 | 000007.SZ | 8.24 | 8.37 | 8.14 | 8.25 | 8.16 | 0.09 | 1.1029 | 186,406 | 153,026.611 | 6.0336 | 0.95 | 8.072 | 197,861.756 | 8.079 | 170,931.722 | 8.0308 | 162,986.2738 | 7.7848 | 151,105.0433 | 7.7693 | 150,833.7973 | 7.4942 | 124,203.9833 | 7.0357 | 93,957.8805 |
20,220,823 | 000007.SZ | 8.29 | 8.42 | 8.18 | 8.3 | 8.25 | 0.05 | 0.6061 | 218,521.78 | 181,369.901 | 7.0731 | 1.1 | 8.108 | 224,306.512 | 8.101 | 171,016.456 | 8.0677 | 170,109.6431 | 7.8386 | 156,076.1157 | 7.7863 | 155,325.9067 | 7.5132 | 126,182.069 | 7.0499 | 95,545.1115 |
20,220,824 | 000007.SZ | 8.36 | 8.36 | 7.98 | 8.14 | 8.3 | -0.16 | -1.9277 | 177,169.48 | 143,582.444 | 5.7346 | 0.79 | 8.138 | 219,883.508 | 8.106 | 176,343.904 | 8.0892 | 172,300.4485 | 7.871 | 160,284.621 | 7.7947 | 157,300.0007 | 7.5268 | 128,410.7843 | 7.0656 | 96,602.4155 |
20,220,825 | 000007.SZ | 8.15 | 8.15 | 7.71 | 7.9 | 8.14 | -0.24 | -2.9484 | 237,794.02 | 188,076.699 | 7.6969 | 1.08 | 8.15 | 230,284.512 | 8.087 | 189,768.506 | 8.0869 | 180,215.5769 | 7.9067 | 164,631.741 | 7.793 | 161,988.4457 | 7.536 | 130,970.3182 | 7.0785 | 97,820.1761 |
20,220,826 | 000007.SZ | 7.91 | 8.06 | 7.74 | 7.75 | 7.9 | -0.15 | -1.8987 | 153,639 | 120,531.155 | 4.973 | 0.67 | 8.068 | 194,706.056 | 8.061 | 195,840.656 | 8.0615 | 175,289.7738 | 7.9362 | 164,898.6205 | 7.7883 | 162,532.6933 | 7.5415 | 131,949.6762 | 7.0881 | 98,623.4218 |
20,220,829 | 000007.SZ | 7.67 | 7.82 | 7.55 | 7.7 | 7.75 | -0.05 | -0.6452 | 375,951 | 287,316.707 | 12.1687 | 1.93 | 7.958 | 232,615.056 | 8.015 | 215,238.406 | 8.0315 | 194,678.6969 | 7.9519 | 176,012.25 | 7.7813 | 168,759.66 | 7.5523 | 133,932.4928 | 7.0973 | 101,379.5843 |
20,220,830 | 000007.SZ | 7.69 | 8.06 | 7.68 | 8.04 | 7.7 | 0.34 | 4.4156 | 181,433.29 | 144,120.075 | 5.8726 | 0.78 | 7.906 | 225,197.358 | 8.007 | 224,751.935 | 8.0277 | 200,669.8731 | 7.9805 | 180,545.9986 | 7.785 | 168,477.1027 | 7.5687 | 134,656.9578 | 7.1097 | 102,534.6951 |
20,220,831 | 000007.SZ | 8.03 | 8.09 | 7.94 | 8.04 | 8.04 | 0 | 0 | 120,408 | 96,372.8 | 3.8974 | 0.53 | 7.886 | 213,845.062 | 8.012 | 216,864.285 | 8.03 | 202,784.5269 | 8.001 | 179,519.6014 | 7.7997 | 165,503.736 | 7.584 | 135,742.3828 | 7.1232 | 103,100.9159 |
20,220,901 | 000007.SZ | 8.04 | 8.54 | 8.03 | 8.52 | 8.04 | 0.48 | 5.9701 | 234,856.18 | 195,494.956 | 7.6018 | 1.1 | 8.01 | 213,257.494 | 8.08 | 221,771.003 | 8.0577 | 206,852.4254 | 8.0376 | 181,837.8243 | 7.836 | 167,289.4243 | 7.6078 | 138,382.8773 | 7.1425 | 104,660.1224 |
20,220,902 | 000007.SZ | 8.62 | 8.88 | 8.47 | 8.78 | 8.52 | 0.26 | 3.0516 | 278,992.23 | 241,926.213 | 9.0304 | 1.31 | 8.216 | 238,328.14 | 8.142 | 216,517.098 | 8.1085 | 221,675.0585 | 8.0833 | 189,127.0743 | 7.8883 | 171,732.363 | 7.6365 | 141,985.2645 | 7.1627 | 106,293.2234 |
20,220,905 | 000007.SZ | 8.84 | 8.95 | 8.7 | 8.84 | 8.78 | 0.06 | 0.6834 | 239,272 | 211,176.433 | 7.7447 | 1 | 8.444 | 210,992.34 | 8.201 | 221,803.698 | 8.1738 | 224,751.02 | 8.13 | 193,440.55 | 7.944 | 175,903.7877 | 7.6657 | 145,183.5563 | 7.1832 | 107,974.6234 |
20,220,906 | 000007.SZ | 9.02 | 9.02 | 8.01 | 8.23 | 8.84 | -0.61 | -6.9005 | 531,752.25 | 439,143.529 | 17.2117 | 2.52 | 8.482 | 281,056.132 | 8.194 | 253,126.745 | 8.2038 | 251,363.5777 | 8.1443 | 212,338.4024 | 7.9697 | 190,669.167 | 7.685 | 152,795.502 | 7.2012 | 111,578.8922 |
20,220,907 | 000007.SZ | 8.05 | 8.22 | 7.91 | 8.11 | 8.23 | -0.12 | -1.4581 | 159,147.6 | 128,533.334 | 5.1513 | 0.57 | 8.496 | 288,804.052 | 8.191 | 251,324.557 | 8.2 | 238,103.2946 | 8.1457 | 209,551.41 | 8.0017 | 191,090.6037 | 7.7023 | 154,400.5203 | 7.2191 | 111,917.7367 |
20,220,908 | 000007.SZ | 8.24 | 8.26 | 8.08 | 8.11 | 8.11 | 0 | 0 | 111,219.1 | 90,625.267 | 3.5999 | 0.39 | 8.414 | 264,076.636 | 8.212 | 238,667.065 | 8.1892 | 232,319.6869 | 8.1467 | 208,947.7957 | 8.0343 | 189,863.4227 | 7.7182 | 154,960.1635 | 7.2379 | 112,384.6208 |
20,220,909 | 000007.SZ | 8.11 | 8.18 | 8.06 | 8.12 | 8.11 | 0.01 | 0.1233 | 72,956.79 | 59,204.087 | 2.3615 | 0.28 | 8.282 | 222,869.548 | 8.249 | 230,598.844 | 8.1754 | 221,122.38 | 8.1481 | 207,491.0714 | 8.0593 | 187,543.1563 | 7.7363 | 155,152.1017 | 7.2551 | 112,544.0866 |
20,220,913 | 000007.SZ | 8.12 | 8.18 | 8 | 8.16 | 8.12 | 0.04 | 0.4926 | 94,771.03 | 76,592.969 | 3.0675 | 0.43 | 8.146 | 193,969.354 | 8.295 | 202,480.847 | 8.1769 | 214,784.0377 | 8.1552 | 207,579.3348 | 8.0833 | 187,828.0383 | 7.7543 | 154,860.667 | 7.2719 | 113,089.8033 |
20,220,914 | 000007.SZ | 8.11 | 8.14 | 8.02 | 8.06 | 8.16 | -0.1 | -1.2255 | 69,841 | 56,338.751 | 2.2606 | 0.36 | 8.112 | 101,587.104 | 8.297 | 191,321.618 | 8.1892 | 201,864.5746 | 8.1505 | 202,239.6919 | 8.0983 | 185,423.9937 | 7.7715 | 155,216.167 | 7.2872 | 113,384.3205 |
20,220,915 | 000007.SZ | 8.16 | 8.17 | 7.93 | 8.14 | 8.06 | 0.08 | 0.9926 | 169,403.5 | 136,518.772 | 5.4832 | 1.67 | 8.118 | 103,638.284 | 8.307 | 196,221.168 | 8.2192 | 203,077.2285 | 8.1514 | 206,197.0967 | 8.1113 | 184,864.9937 | 7.791 | 157,189.2598 | 7.3027 | 114,648.4413 |
20,220,916 | 000007.SZ | 8.1 | 8.1 | 7.7 | 7.93 | 8.14 | -0.21 | -2.5799 | 182,801.1 | 144,336.638 | 5.9169 | 1.76 | 8.082 | 117,954.684 | 8.248 | 191,015.66 | 8.2369 | 188,219.5438 | 8.1486 | 205,412.1729 | 8.115 | 186,761.0977 | 7.8073 | 159,652.6198 | 7.3172 | 115,920.1088 |
20,220,919 | 000007.SZ | 7.87 | 8 | 7.67 | 7.81 | 7.93 | -0.12 | -1.5132 | 105,340 | 81,958.366 | 3.4096 | 0.89 | 8.02 | 124,431.326 | 8.151 | 173,650.437 | 8.2192 | 182,366.2138 | 8.1471 | 201,581.2681 | 8.1133 | 185,316.1307 | 7.8217 | 160,609.5788 | 7.3304 | 116,337.3505 |
20,220,920 | 000007.SZ | 7.84 | 7.84 | 7.6 | 7.81 | 7.81 | 0 | 0 | 137,333.95 | 105,982.579 | 4.4452 | 1.1 | 7.95 | 132,943.91 | 8.048 | 163,456.632 | 8.2015 | 183,668.21 | 8.1305 | 192,333.7762 | 8.1093 | 185,397.3507 | 7.836 | 162,190.828 | 7.3435 | 117,284.4185 |
20,220,921 | 000007.SZ | 7.83 | 7.87 | 7.51 | 7.87 | 7.81 | 0.06 | 0.7682 | 150,950.07 | 116,345.061 | 4.8859 | 1.14 | 7.912 | 149,165.724 | 8.012 | 125,376.414 | 8.1515 | 177,213.8938 | 8.1124 | 190,645.3986 | 8.1023 | 183,173.205 | 7.8515 | 164,076.3125 | 7.3571 | 118,338.7357 |
20,220,922 | 000007.SZ | 7.8 | 7.96 | 7.71 | 7.92 | 7.87 | 0.05 | 0.6353 | 106,328.4 | 83,346.018 | 3.4416 | 0.71 | 7.868 | 136,550.704 | 7.993 | 120,094.494 | 8.0854 | 163,932.0608 | 8.0943 | 185,302.8567 | 8.0967 | 182,587.6517 | 7.8687 | 165,185.7525 | 7.3714 | 118,937.8932 |
20,220,923 | 000007.SZ | 7.89 | 7.96 | 7.79 | 7.92 | 7.92 | 0 | 0 | 86,000 | 67,750.977 | 2.7836 | 0.63 | 7.866 | 117,190.484 | 7.974 | 117,572.584 | 8.0146 | 152,141.9069 | 8.0838 | 180,961.4529 | 8.091 | 182,002.7183 | 7.8802 | 164,548.1035 | 7.3863 | 119,430.7182 |
20,220,926 | 000007.SZ | 7.87 | 7.87 | 7.62 | 7.65 | 7.92 | -0.27 | -3.4091 | 90,052 | 69,495.114 | 2.9148 | 0.77 | 7.834 | 114,132.884 | 7.927 | 119,282.105 | 7.97 | 118,164.9646 | 8.0719 | 173,926.1186 | 8.079 | 181,907.2017 | 7.8825 | 160,544.767 | 7.398 | 119,917.9765 |
20,220,927 | 000007.SZ | 7.65 | 7.89 | 7.57 | 7.87 | 7.65 | 0.22 | 2.8758 | 99,400.98 | 76,963.242 | 3.2174 | 0.87 | 7.846 | 106,546.29 | 7.898 | 119,745.1 | 7.9515 | 113,569.0708 | 8.0776 | 171,343.3557 | 8.0693 | 179,154.7843 | 7.885 | 158,580.466 | 7.4108 | 120,260.8092 |
20,220,928 | 000007.SZ | 7.87 | 7.87 | 7.71 | 7.82 | 7.87 | -0.05 | -0.6353 | 78,483.51 | 61,155.33 | 2.5403 | 0.74 | 7.836 | 92,052.978 | 7.874 | 120,609.351 | 7.9292 | 111,050.9485 | 8.0833 | 157,178.2371 | 8.0593 | 178,894.3013 | 7.8908 | 156,535.2577 | 7.4213 | 120,361.6123 |
20,220,929 | 000007.SZ | 7.8 | 7.86 | 7.72 | 7.86 | 7.82 | 0.04 | 0.5115 | 77,721 | 60,515.284 | 2.5157 | 0.84 | 7.824 | 86,331.498 | 7.846 | 111,441.101 | 7.9092 | 111,417.4262 | 8.0748 | 152,239.5567 | 8.055 | 174,842.1847 | 7.8952 | 155,924.2493 | 7.431 | 120,368.1172 |
20,220,930 | 000007.SZ | 7.85 | 8.12 | 7.84 | 8.06 | 7.86 | 0.2 | 2.5445 | 121,300.89 | 97,322.635 | 3.9263 | 1.41 | 7.852 | 93,391.676 | 7.859 | 105,291.08 | 7.9015 | 113,458.1846 | 8.0757 | 152,282.0752 | 8.0623 | 172,692.581 | 7.9017 | 156,032.2392 | 7.4427 | 121,110.5079 |
20,221,010 | 000007.SZ | 8.06 | 8.15 | 7.91 | 8.06 | 8.06 | 0 | 0 | 89,505.5 | 72,069.201 | 2.8971 | 0.96 | 7.934 | 93,282.376 | 7.884 | 103,707.63 | 7.9015 | 114,970.8385 | 8.0538 | 145,360.6143 | 8.059 | 164,625.055 | 7.9068 | 156,140.9395 | 7.4553 | 121,521.912 |
20,221,011 | 000007.SZ | 8.06 | 8.07 | 7.8 | 8 | 8.06 | -0.06 | -0.7444 | 100,048 | 79,334.373 | 3.2383 | 1.07 | 7.96 | 93,411.78 | 7.903 | 99,979.035 | 7.8908 | 109,635.8 | 8.0167 | 136,839.4605 | 8.0507 | 161,746.455 | 7.91 | 156,290.1262 | 7.47 | 121,818.8203 |
20,221,012 | 000007.SZ | 8 | 8.07 | 7.87 | 8.03 | 8 | 0.03 | 0.375 | 105,991 | 84,453.636 | 3.4307 | 1.13 | 8.002 | 98,913.278 | 7.919 | 95,483.128 | 7.8985 | 103,727.3308 | 7.9781 | 130,492.7462 | 8.0417 | 157,995.429 | 7.914 | 156,660.6678 | 7.4844 | 122,379.1495 |
20,221,013 | 000007.SZ | 8.02 | 8.1 | 7.97 | 8 | 8.03 | -0.03 | -0.3736 | 68,231 | 54,734.104 | 2.2085 | 0.69 | 8.03 | 97,015.278 | 7.927 | 91,673.388 | 7.9131 | 100,872.7923 | 7.9671 | 108,420.3057 | 8.037 | 154,364.1463 | 7.9158 | 155,832.0735 | 7.4994 | 122,641.3412 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.