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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20,221,014 | 000007.SZ | 8 | 8.01 | 7.83 | 7.94 | 8 | -0.06 | -0.75 | 119,502 | 94,444.141 | 3.868 | 1.23 | 8.006 | 96,655.5 | 7.929 | 95,023.588 | 7.9231 | 99,501.1038 | 7.959 | 106,532.42 | 8.0383 | 150,421.079 | 7.9157 | 156,204.7623 | 7.5142 | 123,272.937 |
20,221,017 | 000007.SZ | 7.9 | 7.96 | 7.87 | 7.93 | 7.94 | -0.01 | -0.1259 | 66,016.02 | 52,236.516 | 2.1368 | 0.68 | 7.98 | 91,957.604 | 7.957 | 92,619.99 | 7.9277 | 92,967.7154 | 7.9505 | 104,379.8924 | 8.0443 | 147,500.313 | 7.9163 | 155,016.5032 | 7.5273 | 123,322.9538 |
20,221,018 | 000007.SZ | 7.94 | 7.94 | 7.86 | 7.92 | 7.93 | -0.01 | -0.1261 | 44,595 | 35,246.451 | 1.4434 | 0.48 | 7.964 | 80,867.004 | 7.962 | 87,139.392 | 7.9277 | 88,218.9923 | 7.941 | 103,029.331 | 8.0517 | 136,455.113 | 7.9165 | 152,607.3865 | 7.5402 | 123,350.0955 |
20,221,019 | 000007.SZ | 7.91 | 7.94 | 7.85 | 7.9 | 7.92 | -0.02 | -0.2525 | 43,773 | 34,578.369 | 1.4168 | 0.54 | 7.938 | 68,423.404 | 7.97 | 83,668.341 | 7.9262 | 84,970.7615 | 7.9286 | 100,600.8533 | 8.047 | 131,866.4367 | 7.916 | 150,171.7697 | 7.5502 | 123,117.0455 |
20,221,020 | 000007.SZ | 7.91 | 7.95 | 7.86 | 7.9 | 7.9 | 0 | 0 | 48,315 | 38,145.282 | 1.5639 | 0.71 | 7.918 | 64,440.204 | 7.974 | 80,727.741 | 7.9454 | 81,760.2231 | 7.921 | 99,575.8057 | 8.0423 | 129,463.3367 | 7.921 | 147,483.5363 | 7.5583 | 122,769.008 |
20,221,021 | 000007.SZ | 7.9 | 7.92 | 7.73 | 7.86 | 7.9 | -0.04 | -0.5063 | 63,022.5 | 49,415.938 | 2.0399 | 0.98 | 7.902 | 53,144.304 | 7.954 | 74,899.902 | 7.9446 | 78,961.8785 | 7.9076 | 94,510.0438 | 8.0203 | 123,735.5473 | 7.9282 | 145,512.4858 | 7.5665 | 122,884.5534 |
20,221,024 | 000007.SZ | 7.85 | 7.87 | 7.75 | 7.82 | 7.86 | -0.04 | -0.5089 | 40,684.48 | 31,773.156 | 1.3169 | 0.77 | 7.88 | 48,077.996 | 7.93 | 70,017.8 | 7.9446 | 76,054.2608 | 7.9024 | 87,742.5857 | 7.9883 | 115,791.9557 | 7.9383 | 143,762.1593 | 7.5732 | 122,715.0491 |
20,221,025 | 000007.SZ | 7.81 | 7.84 | 7.64 | 7.79 | 7.82 | -0.03 | -0.3836 | 71,714 | 55,535.351 | 2.3212 | 1.49 | 7.854 | 53,501.796 | 7.909 | 67,184.4 | 7.9392 | 75,592.1838 | 7.9014 | 86,141.3476 | 7.9533 | 110,206.689 | 7.9487 | 143,055.2383 | 7.5822 | 122,676.9305 |
20,221,026 | 000007.SZ | 7.8 | 7.83 | 7.71 | 7.83 | 7.79 | 0.04 | 0.5135 | 67,872 | 52,749.264 | 2.1969 | 1.27 | 7.84 | 58,321.596 | 7.889 | 63,372.5 | 7.9215 | 71,482.2692 | 7.9024 | 82,833.6357 | 7.94 | 94,744.014 | 7.9548 | 142,706.5905 | 7.5943 | 122,990.9888 |
20,221,027 | 000007.SZ | 7.83 | 8.01 | 7.8 | 7.88 | 7.83 | 0.05 | 0.6386 | 82,296.72 | 64,915.977 | 2.6638 | 1.41 | 7.836 | 65,117.94 | 7.877 | 64,779.072 | 7.9077 | 70,927.7477 | 7.9029 | 79,564.4286 | 7.9323 | 92,182.318 | 7.967 | 141,636.4608 | 7.6046 | 122,710.8097 |
20,221,028 | 000007.SZ | 7.83 | 7.98 | 7.74 | 7.95 | 7.88 | 0.07 | 0.8883 | 131,536.49 | 103,796.315 | 4.2576 | 2.02 | 7.854 | 78,820.738 | 7.878 | 65,982.521 | 7.9038 | 73,349.9392 | 7.9043 | 80,764.8138 | 7.927 | 92,859.5643 | 7.9807 | 141,361.4935 | 7.6159 | 123,288.0852 |
20,221,031 | 000007.SZ | 7.98 | 8.12 | 7.74 | 8 | 7.95 | 0.05 | 0.6289 | 208,897.97 | 166,001.553 | 6.7616 | 2.65 | 7.89 | 112,463.436 | 7.885 | 80,270.716 | 7.9015 | 81,265.86 | 7.9081 | 86,617.0981 | 7.923 | 97,390.937 | 7.9912 | 142,467.0467 | 7.6253 | 124,613.6565 |
20,221,101 | 000007.SZ | 8.04 | 8.07 | 7.95 | 7.99 | 8 | -0.01 | -0.125 | 72,823.5 | 58,212.078 | 2.3571 | 0.65 | 7.93 | 112,685.336 | 7.892 | 83,093.566 | 7.9008 | 81,619.1292 | 7.9243 | 85,796.6933 | 7.9173 | 96,659.3527 | 8.0003 | 142,243.6955 | 7.6375 | 124,449.5512 |
20,221,102 | 000007.SZ | 7.99 | 8.03 | 7.87 | 8.03 | 7.99 | 0.04 | 0.5006 | 151,716.5 | 120,961.389 | 4.9107 | 1.35 | 7.97 | 129,454.236 | 7.905 | 93,887.916 | 7.9077 | 84,097.1677 | 7.9319 | 88,287.9086 | 7.9163 | 99,388.536 | 8.0073 | 142,406.2648 | 7.6495 | 125,481.5387 |
20,221,103 | 000007.SZ | 8.02 | 8.21 | 7.97 | 8.11 | 8.03 | 0.08 | 0.9963 | 132,579 | 107,516.512 | 4.2913 | 1.02 | 8.016 | 139,510.692 | 7.926 | 102,314.316 | 7.9215 | 89,217.3969 | 7.9457 | 90,863.8843 | 7.9153 | 98,161.0527 | 8.0133 | 141,513.0232 | 7.6611 | 126,260.2342 |
20,221,104 | 000007.SZ | 8.11 | 8.19 | 8.04 | 8.15 | 8.11 | 0.04 | 0.4932 | 130,507 | 106,130.159 | 4.2242 | 0.94 | 8.056 | 139,304.794 | 7.955 | 109,062.766 | 7.9392 | 95,826.0123 | 7.9595 | 93,377.5033 | 7.9227 | 96,417.916 | 8.0188 | 141,589.5068 | 7.6721 | 126,927.7671 |
20,221,107 | 000007.SZ | 8.15 | 8.27 | 8.11 | 8.27 | 8.15 | 0.12 | 1.4724 | 112,959 | 92,995.262 | 3.6562 | 0.81 | 8.11 | 120,117 | 8 | 116,290.218 | 7.9677 | 101,148.0123 | 7.9695 | 92,980.2705 | 7.938 | 96,671.8827 | 8.0257 | 140,994.0067 | 7.6843 | 127,288.8671 |
20,221,108 | 000007.SZ | 8.25 | 8.43 | 8.24 | 8.43 | 8.27 | 0.16 | 1.9347 | 188,759.04 | 157,546.327 | 6.1097 | 1.57 | 8.198 | 143,304.108 | 8.064 | 127,994.722 | 8.0085 | 111,951.4 | 7.9871 | 97,706.6295 | 7.9587 | 98,386.0523 | 8.034 | 141,891.7015 | 7.6973 | 128,360.0746 |
20,221,109 | 000007.SZ | 8.43 | 8.55 | 8.3 | 8.42 | 8.43 | -0.01 | -0.1186 | 156,189.51 | 131,678.197 | 5.0555 | 1.09 | 8.276 | 144,198.71 | 8.123 | 136,826.473 | 8.0515 | 119,118.0931 | 8.0071 | 100,380.0348 | 7.977 | 98,560.7003 | 8.0397 | 140,866.9527 | 7.7084 | 128,920.7954 |
20,221,110 | 000007.SZ | 8.42 | 8.46 | 8.19 | 8.23 | 8.42 | -0.19 | -2.2565 | 102,563.72 | 84,819.248 | 3.3198 | 0.71 | 8.3 | 138,195.654 | 8.158 | 138,853.173 | 8.0831 | 123,878.0346 | 8.0167 | 100,216.831 | 7.9873 | 98,435.211 | 8.042 | 140,511.4313 | 7.7154 | 128,795.4636 |
20,221,111 | 000007.SZ | 8.4 | 8.42 | 8.04 | 8.1 | 8.23 | -0.13 | -1.5796 | 99,150 | 81,147.865 | 3.2093 | 0.72 | 8.29 | 131,924.254 | 8.173 | 135,614.524 | 8.1069 | 125,988.4962 | 8.0214 | 101,689.1643 | 7.9933 | 98,873.5443 | 8.0422 | 140,438.1313 | 7.7203 | 128,703.2886 |
20,221,114 | 000007.SZ | 8.1 | 8.21 | 8 | 8.15 | 8.1 | 0.05 | 0.6173 | 83,690 | 67,810.9 | 2.7089 | 0.63 | 8.266 | 126,070.454 | 8.188 | 123,093.727 | 8.1315 | 127,205.2654 | 8.0314 | 99,983.831 | 8.01 | 98,661.4777 | 8.0445 | 140,284.3397 | 7.7259 | 128,300.6342 |
20,221,115 | 000007.SZ | 8.15 | 8.27 | 8.1 | 8.16 | 8.15 | 0.01 | 0.1227 | 95,267 | 77,827.079 | 3.0836 | 0.76 | 8.212 | 107,372.046 | 8.205 | 125,338.077 | 8.1531 | 128,202.9792 | 8.0424 | 101,376.7348 | 8.0197 | 98,523.6783 | 8.0445 | 138,839.2313 | 7.733 | 128,502.0883 |
20,221,116 | 000007.SZ | 8.19 | 8.22 | 8.01 | 8.2 | 8.16 | 0.04 | 0.4902 | 166,080 | 134,885.301 | 5.3757 | 1.55 | 8.168 | 109,350.144 | 8.222 | 126,774.427 | 8.1723 | 130,860.1723 | 8.0557 | 107,161.7348 | 8.0323 | 101,443.5613 | 8.0458 | 140,168.9313 | 7.7403 | 128,820.63 |
20,221,117 | 000007.SZ | 8.18 | 8.27 | 8.09 | 8.18 | 8.2 | -0.02 | -0.2439 | 100,261 | 82,161.031 | 3.2452 | 0.92 | 8.158 | 108,889.6 | 8.229 | 123,542.627 | 8.1862 | 122,503.4823 | 8.069 | 109,851.6395 | 8.043 | 102,194.8947 | 8.049 | 138,518.5397 | 7.7474 | 128,725.755 |
20,221,118 | 000007.SZ | 8.2 | 8.21 | 8.12 | 8.18 | 8.18 | 0 | 0 | 57,391.01 | 46,822.247 | 1.8576 | 0.53 | 8.174 | 100,537.802 | 8.232 | 116,231.028 | 8.2008 | 121,316.3677 | 8.0824 | 110,283.8305 | 8.047 | 100,064.5653 | 8.0547 | 136,378.5732 | 7.7576 | 128,229.9134 |
20,221,121 | 000007.SZ | 8.16 | 8.17 | 7.93 | 8 | 8.18 | -0.18 | -2.2005 | 116,600.89 | 93,606.455 | 3.7741 | 1.16 | 8.144 | 107,119.98 | 8.205 | 116,595.217 | 8.1985 | 118,615.1669 | 8.089 | 112,835.1824 | 8.045 | 100,967.745 | 8.052 | 132,796.4 | 7.7647 | 128,023.95 |
20,221,122 | 000007.SZ | 7.95 | 8.12 | 7.86 | 7.9 | 8 | -0.1 | -1.25 | 102,383.89 | 81,792.463 | 3.314 | 0.96 | 8.092 | 108,543.358 | 8.152 | 107,957.702 | 8.1823 | 116,292.4662 | 8.0929 | 115,773.2495 | 8.0417 | 101,045.608 | 8.0462 | 131,396.0315 | 7.7702 | 127,800.0074 |
20,221,123 | 000007.SZ | 7.86 | 7.88 | 7.72 | 7.8 | 7.9 | -0.1 | -1.2658 | 65,612 | 51,157.755 | 2.1237 | 0.6 | 8.012 | 88,449.758 | 8.09 | 98,899.951 | 8.1554 | 111,300.5431 | 8.0933 | 115,482.6781 | 8.034 | 99,699.6413 | 8.0378 | 128,847.5352 | 7.7755 | 127,514.8021 |
20,221,124 | 000007.SZ | 7.8 | 7.92 | 7.65 | 7.77 | 7.8 | -0.03 | -0.3846 | 124,722 | 96,534.066 | 4.037 | 1.41 | 7.93 | 93,341.958 | 8.044 | 101,115.779 | 8.1169 | 112,205.3892 | 8.0905 | 118,189.821 | 8.0263 | 101,582.6747 | 8.0317 | 127,973.4105 | 7.7793 | 128,192.0974 |
20,221,125 | 000007.SZ | 7.78 | 7.85 | 7.7 | 7.8 | 7.77 | 0.03 | 0.3861 | 117,718.12 | 91,913.39 | 3.8103 | 1.26 | 7.854 | 105,407.38 | 8.014 | 102,972.591 | 8.0685 | 106,740.7031 | 8.0867 | 119,876.5543 | 8.0217 | 101,523.212 | 8.03 | 125,972.1455 | 7.783 | 128,471.2318 |
20,221,128 | 000007.SZ | 7.8 | 7.85 | 7.54 | 7.62 | 7.8 | -0.18 | -2.3077 | 88,537 | 67,936.864 | 2.8658 | 0.84 | 7.778 | 99,794.602 | 7.961 | 103,457.291 | 8.0069 | 101,536.6638 | 8.071 | 117,828.9595 | 8.0113 | 102,273.9113 | 8.0278 | 124,887.1122 | 7.7847 | 128,418.3942 |
20,221,129 | 000007.SZ | 7.63 | 7.7 | 7.49 | 7.58 | 7.62 | -0.04 | -0.5249 | 151,487.06 | 115,088.27 | 4.9033 | 1.52 | 7.714 | 109,615.236 | 7.903 | 109,079.297 | 7.9569 | 105,299.9977 | 8.051 | 115,095.1067 | 8 | 105,836.98 | 8.0258 | 121,146.0465 | 7.7891 | 127,539.2697 |
20,221,130 | 000007.SZ | 7.55 | 7.65 | 7.42 | 7.54 | 7.58 | -0.04 | -0.5277 | 132,581 | 99,547.939 | 4.2914 | 1.21 | 7.662 | 123,009.036 | 7.837 | 105,729.397 | 7.9138 | 107,871.6131 | 8.0295 | 117,940.7019 | 7.988 | 108,797.2467 | 8.0175 | 120,331.8417 | 7.7931 | 127,494.3998 |
20,221,201 | 000007.SZ | 7.56 | 7.57 | 7.43 | 7.47 | 7.54 | -0.07 | -0.9284 | 71,945.41 | 53,850.711 | 2.3287 | 0.58 | 7.602 | 112,453.718 | 7.766 | 102,897.838 | 7.8615 | 106,968.1831 | 8.0029 | 114,142.0786 | 7.9737 | 109,584.927 | 8.008 | 119,524.1318 | 7.796 | 127,633.2573 |
20,221,202 | 000007.SZ | 7.46 | 7.56 | 7.41 | 7.55 | 7.47 | 0.08 | 1.071 | 71,936 | 53,837.864 | 2.3284 | 0.64 | 7.552 | 103,297.294 | 7.703 | 104,352.337 | 7.8146 | 105,173.4908 | 7.9762 | 111,254.3167 | 7.9633 | 109,882.0437 | 7.9918 | 116,808.7955 | 7.7998 | 127,595.8364 |
20,221,205 | 000007.SZ | 7.55 | 7.67 | 7.55 | 7.61 | 7.55 | 0.06 | 0.7947 | 70,877.96 | 53,911.528 | 2.2942 | 0.69 | 7.55 | 99,765.486 | 7.664 | 99,780.044 | 7.7692 | 97,850.2569 | 7.9505 | 108,414.8386 | 7.9563 | 110,888.493 | 7.9723 | 113,340.2243 | 7.8044 | 127,662.7444 |
20,221,206 | 000007.SZ | 7.64 | 8.1 | 7.59 | 8.1 | 7.61 | 0.49 | 6.4389 | 191,594.04 | 151,188.23 | 6.2015 | 1.92 | 7.654 | 107,786.882 | 7.684 | 108,701.059 | 7.7631 | 104,875.8754 | 7.9424 | 112,159.3643 | 7.9667 | 114,884.4943 | 7.96 | 112,545.5917 | 7.8128 | 128,864.574 |
20,221,207 | 000007.SZ | 8.09 | 8.21 | 7.98 | 8.04 | 8.1 | -0.06 | -0.7407 | 118,974 | 96,093.805 | 3.8509 | 1.1 | 7.754 | 105,065.482 | 7.708 | 114,037.259 | 7.7523 | 109,613.0285 | 7.9238 | 108,836.2671 | 7.9737 | 116,587.8943 | 7.9568 | 105,665.9542 | 7.8209 | 129,230.7281 |
20,221,208 | 000007.SZ | 8.04 | 8.33 | 7.98 | 8.31 | 8.04 | 0.27 | 3.3582 | 156,889.18 | 127,972.781 | 5.0782 | 1.49 | 7.922 | 122,054.236 | 7.762 | 117,253.977 | 7.7762 | 112,712.1277 | 7.9186 | 108,869.5848 | 7.988 | 119,074.3097 | 7.9602 | 105,628.3138 | 7.8312 | 130,014.4171 |
20,221,209 | 000007.SZ | 8.28 | 8.38 | 8.24 | 8.26 | 8.31 | -0.05 | -0.6017 | 82,896.46 | 68,730.348 | 2.6832 | 0.68 | 8.064 | 124,246.328 | 7.808 | 113,771.811 | 7.8038 | 111,213.0946 | 7.92 | 107,933.0486 | 7.9983 | 117,452.9753 | 7.9627 | 105,156.2698 | 7.8404 | 130,058.2167 |
20,221,212 | 000007.SZ | 8.28 | 8.38 | 8.06 | 8.1 | 8.26 | -0.16 | -1.937 | 84,383.39 | 69,065.947 | 2.7313 | 0.68 | 8.162 | 126,947.414 | 7.856 | 113,356.45 | 7.8269 | 112,657.0477 | 7.92 | 107,229.8767 | 8.0017 | 113,302.4893 | 7.9623 | 105,346.7132 | 7.8493 | 130,249.4074 |
20,221,213 | 000007.SZ | 8.19 | 8.23 | 8.11 | 8.19 | 8.1 | 0.09 | 1.1111 | 46,837 | 38,317.145 | 1.516 | 0.37 | 8.18 | 97,996.006 | 7.917 | 102,891.444 | 7.8592 | 106,665.8938 | 7.9219 | 105,474.9719 | 8.0083 | 112,436.2727 | 7.9628 | 104,547.8127 | 7.8586 | 129,704.2398 |
20,221,214 | 000007.SZ | 8.13 | 8.22 | 8.13 | 8.14 | 8.19 | -0.05 | -0.6105 | 49,133 | 40,157.682 | 1.5903 | 0.5 | 8.2 | 84,027.806 | 7.977 | 94,546.644 | 7.8854 | 101,390.1154 | 7.921 | 103,278.1148 | 8.012 | 109,016.8227 | 7.9642 | 104,202.6793 | 7.8678 | 129,709.4232 |
20,221,215 | 000007.SZ | 8.14 | 8.19 | 8.03 | 8.14 | 8.14 | 0 | 0 | 53,452 | 43,383.279 | 1.7301 | 0.64 | 8.166 | 63,340.37 | 8.044 | 92,697.303 | 7.9254 | 98,691.2692 | 7.9181 | 97,914.8767 | 8.013 | 106,379.256 | 7.9642 | 102,270.1543 | 7.8776 | 129,729.7071 |
20,221,216 | 000007.SZ | 8.14 | 8.19 | 8.04 | 8.07 | 8.14 | -0.07 | -0.86 | 37,796.26 | 30,634.311 | 1.2234 | 0.6 | 8.128 | 54,320.33 | 8.096 | 89,283.329 | 7.9631 | 89,945.8231 | 7.9129 | 94,940.3652 | 8.0103 | 103,288.898 | 7.9665 | 99,853.407 | 7.8869 | 129,753.0134 |
20,221,219 | 000007.SZ | 8.09 | 8.13 | 7.8 | 7.8 | 8.07 | -0.27 | -3.3457 | 62,661 | 49,598.046 | 2.0282 | 1.15 | 8.068 | 49,975.852 | 8.115 | 88,461.633 | 7.9831 | 84,567.3615 | 7.8948 | 95,191.3171 | 7.9947 | 101,612.298 | 7.9663 | 99,142.0903 | 7.894 | 129,875.8346 |
20,221,220 | 000007.SZ | 7.78 | 7.9 | 7.67 | 7.81 | 7.8 | 0.01 | 0.1282 | 48,307 | 37,745.042 | 1.5636 | 0.97 | 7.992 | 50,269.852 | 8.086 | 74,132.929 | 8.0092 | 82,749.0223 | 7.8857 | 91,939.2271 | 7.974 | 96,930.5633 | 7.9663 | 97,658.3078 | 7.9012 | 129,924.5679 |
20,221,221 | 000007.SZ | 7.79 | 8.18 | 7.79 | 8.06 | 7.81 | 0.25 | 3.201 | 79,741 | 64,208.245 | 2.581 | 1.59 | 7.976 | 56,391.452 | 8.088 | 70,209.629 | 8.0485 | 83,349.4069 | 7.8933 | 90,860.9943 | 7.962 | 94,382.2797 | 7.9695 | 96,471.49 | 7.9105 | 130,273.9013 |
20,221,222 | 000007.SZ | 8.1 | 8.18 | 7.7 | 7.72 | 8.06 | -0.34 | -4.2184 | 73,682.57 | 58,168.546 | 2.385 | 1.31 | 7.892 | 60,437.566 | 8.029 | 61,888.968 | 8.0569 | 83,565.1462 | 7.8895 | 91,245.3071 | 7.945 | 93,419.5747 | 7.9662 | 95,927.3928 | 7.9174 | 130,556.5727 |
20,221,223 | 000007.SZ | 7.72 | 8.01 | 7.72 | 7.92 | 7.72 | 0.2 | 2.5907 | 78,397.5 | 61,577.286 | 2.5376 | 1.3 | 7.862 | 68,557.814 | 7.995 | 61,439.072 | 8.0431 | 74,857.72 | 7.8967 | 89,039.3786 | 7.939 | 92,727.8247 | 7.9662 | 95,800.6845 | 7.9232 | 130,174.394 |
20,221,226 | 000007.SZ | 7.89 | 7.97 | 7.77 | 7.87 | 7.92 | -0.05 | -0.6313 | 49,407.5 | 38,748.378 | 1.5992 | 0.72 | 7.876 | 65,907.114 | 7.972 | 57,941.483 | 8.03 | 69,506.4508 | 7.9 | 85,786.4919 | 7.9297 | 91,585.0747 | 7.9698 | 95,123.2762 | 7.9262 | 127,834.0216 |
20,221,227 | 000007.SZ | 7.92 | 7.92 | 7.6 | 7.84 | 7.87 | -0.03 | -0.3812 | 62,531 | 48,362.048 | 2.024 | 0.95 | 7.882 | 68,751.914 | 7.937 | 59,510.883 | 7.9938 | 62,248.1292 | 7.9105 | 84,548.111 | 7.919 | 90,493.8747 | 7.9693 | 94,508.7765 | 7.9272 | 126,544.6213 |
20,221,228 | 000007.SZ | 7.85 | 7.92 | 7.71 | 7.84 | 7.84 | 0 | 0 | 38,872 | 30,450.691 | 1.2582 | 0.57 | 7.838 | 60,578.114 | 7.907 | 58,484.783 | 7.9615 | 58,861.6323 | 7.9229 | 79,185.489 | 7.907 | 86,253.608 | 7.9697 | 93,848.5847 | 7.9303 | 125,191.9212 |
20,221,229 | 000007.SZ | 7.85 | 7.87 | 7.69 | 7.78 | 7.84 | -0.06 | -0.7653 | 44,053.37 | 34,140.535 | 1.4259 | 0.73 | 7.85 | 54,652.274 | 7.871 | 57,544.92 | 7.9369 | 55,759.3231 | 7.9343 | 74,969.8876 | 7.8937 | 84,380.0203 | 7.9683 | 93,287.4575 | 7.9317 | 124,605.8534 |
20,221,230 | 000007.SZ | 7.78 | 7.81 | 7.7 | 7.78 | 7.78 | 0 | 0 | 24,956 | 19,358.043 | 0.8078 | 0.46 | 7.822 | 43,963.974 | 7.842 | 56,260.894 | 7.9054 | 54,076.1692 | 7.949 | 72,732.2967 | 7.8803 | 83,298.8533 | 7.9637 | 91,681.7093 | 7.9327 | 123,856.9742 |
20,230,103 | 000007.SZ | 7.76 | 8.17 | 7.66 | 8.08 | 7.78 | 0.3 | 3.856 | 99,832 | 79,284.035 | 3.2314 | 2.27 | 7.864 | 54,048.874 | 7.87 | 59,977.994 | 7.9008 | 57,976.0923 | 7.9743 | 74,060.6776 | 7.883 | 82,739.8903 | 7.964 | 91,853.8177 | 7.9354 | 123,997.3786 |
20,230,104 | 000007.SZ | 8.08 | 8.12 | 7.83 | 7.87 | 8.08 | -0.21 | -2.599 | 50,997 | 40,356.616 | 1.6507 | 0.94 | 7.87 | 51,742.074 | 7.876 | 60,246.994 | 7.88 | 57,787.2462 | 7.9867 | 73,113.9652 | 7.882 | 81,026.994 | 7.9618 | 91,036.301 | 7.9359 | 123,663.2136 |
20,230,105 | 000007.SZ | 7.85 | 7.95 | 7.75 | 7.86 | 7.87 | -0.01 | -0.1271 | 33,399 | 26,209.901 | 1.0811 | 0.65 | 7.874 | 50,647.474 | 7.856 | 55,612.794 | 7.8638 | 57,448.9954 | 7.9752 | 65,580.8681 | 7.884 | 79,953.2273 | 7.959 | 89,826.4343 | 7.9365 | 123,243.5511 |
20,230,106 | 000007.SZ | 7.86 | 7.89 | 7.76 | 7.82 | 7.86 | -0.04 | -0.5089 | 44,294.5 | 34,575.287 | 1.4337 | 0.87 | 7.882 | 50,695.7 | 7.866 | 52,673.987 | 7.8654 | 56,036.1877 | 7.9648 | 62,024.7014 | 7.8857 | 77,272.3107 | 7.956 | 89,427.4927 | 7.9359 | 122,629.7831 |
20,230,109 | 000007.SZ | 7.82 | 8 | 7.77 | 7.96 | 7.82 | 0.14 | 1.7903 | 60,146 | 47,421.928 | 1.9468 | 1.19 | 7.918 | 57,733.7 | 7.87 | 50,848.837 | 7.8769 | 56,946.88 | 7.9481 | 57,417.8833 | 7.891 | 75,353.24 | 7.9563 | 88,438.226 | 7.936 | 122,321.4942 |
20,230,110 | 000007.SZ | 7.99 | 8.08 | 7.92 | 7.97 | 7.96 | 0.01 | 0.1256 | 68,879 | 55,001.07 | 2.2295 | 1.19 | 7.896 | 51,543.1 | 7.88 | 52,795.987 | 7.87 | 56,111.3415 | 7.9343 | 56,750.3852 | 7.9027 | 74,697.9733 | 7.957 | 88,485.9423 | 7.9367 | 121,751.2228 |
20,230,111 | 000007.SZ | 8.05 | 8.05 | 7.8 | 7.87 | 7.97 | -0.1 | -1.2547 | 44,782 | 35,284.088 | 1.4495 | 0.87 | 7.896 | 50,300.1 | 7.883 | 51,021.087 | 7.8815 | 53,888.2208 | 7.9233 | 54,864.6048 | 7.9123 | 71,141.138 | 7.9562 | 88,489.059 | 7.9363 | 120,548.2228 |
20,230,112 | 000007.SZ | 7.85 | 7.94 | 7.76 | 7.8 | 7.87 | -0.07 | -0.8895 | 31,798 | 24,804.435 | 1.0292 | 0.63 | 7.884 | 49,979.9 | 7.879 | 50,313.687 | 7.8723 | 50,303.6438 | 7.9048 | 54,148.4619 | 7.921 | 67,781.7047 | 7.9545 | 88,289.4757 | 7.9352 | 119,230.6227 |
20,230,113 | 000007.SZ | 7.8 | 7.8 | 7.68 | 7.69 | 7.8 | -0.11 | -1.4103 | 29,426 | 22,696.773 | 0.9525 | 0.59 | 7.858 | 47,006.2 | 7.87 | 48,850.95 | 7.8585 | 48,766.6054 | 7.8833 | 53,210.0333 | 7.9283 | 66,364.391 | 7.951 | 87,974.659 | 7.936 | 117,729.0977 |
20,230,116 | 000007.SZ | 7.68 | 7.69 | 7.51 | 7.56 | 7.69 | -0.13 | -1.6905 | 46,135.06 | 35,081.949 | 1.4933 | 0.98 | 7.778 | 44,204.012 | 7.848 | 50,968.856 | 7.8369 | 47,505.3792 | 7.8557 | 52,861.6076 | 7.9287 | 65,504.3597 | 7.946 | 87,693.2017 | 7.9371 | 116,602.8438 |
20,230,117 | 000007.SZ | 7.55 | 7.78 | 7.54 | 7.6 | 7.56 | 0.04 | 0.5291 | 42,204 | 32,128.903 | 1.3661 | 0.95 | 7.704 | 38,869.012 | 7.8 | 45,206.056 | 7.8185 | 47,761.6869 | 7.8333 | 53,071.5 | 7.9283 | 64,548.561 | 7.9423 | 87,718.527 | 7.9403 | 115,740.3432 |
20,230,118 | 000007.SZ | 7.6 | 7.68 | 7.52 | 7.57 | 7.6 | -0.03 | -0.3947 | 36,808 | 27,930.969 | 1.1914 | 0.95 | 7.644 | 37,274.212 | 7.77 | 43,787.156 | 7.8023 | 47,204.3508 | 7.8224 | 51,840.4048 | 7.9107 | 59,389.0263 | 7.9387 | 87,136.7603 | 7.9437 | 115,095.9993 |
20,230,119 | 000007.SZ | 7.66 | 7.66 | 7.42 | 7.53 | 7.57 | -0.04 | -0.5284 | 72,233 | 54,347.672 | 2.338 | 1.94 | 7.59 | 45,361.212 | 7.737 | 47,670.556 | 7.7831 | 50,841.0431 | 7.809 | 52,979.7381 | 7.8937 | 57,830.993 | 7.9337 | 87,209.4437 | 7.9442 | 114,958.0171 |
20,230,120 | 000007.SZ | 7.54 | 7.61 | 7.44 | 7.55 | 7.53 | 0.02 | 0.2656 | 50,216 | 37,714.225 | 1.6254 | 1.11 | 7.562 | 49,519.212 | 7.71 | 48,262.706 | 7.7423 | 47,024.4277 | 7.7848 | 51,573.7857 | 7.8683 | 54,275.2203 | 7.9282 | 86,674.765 | 7.9476 | 114,155.6129 |
20,230,130 | 000007.SZ | 7.61 | 7.63 | 7.44 | 7.47 | 7.55 | -0.08 | -1.0596 | 51,167 | 38,349.973 | 1.6562 | 1.03 | 7.544 | 50,525.6 | 7.661 | 47,364.806 | 7.7115 | 47,037.5046 | 7.7729 | 50,501.6157 | 7.842 | 53,217.5717 | 7.9202 | 85,335.2735 | 7.9504 | 113,348.3835 |
20,230,131 | 000007.SZ | 7.48 | 7.66 | 7.44 | 7.62 | 7.47 | 0.15 | 2.008 | 45,668 | 34,567.741 | 1.4782 | 0.9 | 7.548 | 51,218.4 | 7.626 | 45,043.706 | 7.6931 | 47,981.2738 | 7.7586 | 48,943.0681 | 7.826 | 51,927.0587 | 7.9138 | 82,614.774 | 7.9525 | 112,540.9103 |
20,230,201 | 000007.SZ | 7.68 | 8 | 7.67 | 7.85 | 7.62 | 0.23 | 3.0184 | 118,490 | 92,895.281 | 3.8353 | 2.31 | 7.604 | 67,554.8 | 7.624 | 52,414.506 | 7.6954 | 53,688.62 | 7.7576 | 52,232.711 | 7.8147 | 54,315.492 | 7.9115 | 83,375.8823 | 7.9559 | 112,809.7889 |
20,230,202 | 000007.SZ | 7.8 | 7.85 | 7.66 | 7.72 | 7.85 | -0.13 | -1.6561 | 53,156.36 | 41,097.128 | 1.7206 | 0.79 | 7.642 | 63,739.472 | 7.616 | 54,550.342 | 7.6769 | 53,150.9554 | 7.7519 | 51,786.2995 | 7.8007 | 54,449.604 | 7.9063 | 81,733.2133 | 7.9568 | 112,069.7391 |
20,230,203 | 000007.SZ | 7.69 | 7.75 | 7.69 | 7.7 | 7.72 | -0.02 | -0.2591 | 19,199.5 | 14,822.066 | 0.6214 | 0.3 | 7.672 | 57,536.172 | 7.617 | 53,527.692 | 7.6562 | 49,329.4554 | 7.7452 | 50,849.5138 | 7.786 | 53,307.854 | 7.8995 | 79,843.555 | 7.9564 | 110,678.2891 |
20,230,206 | 000007.SZ | 7.7 | 7.73 | 7.65 | 7.65 | 7.7 | -0.05 | -0.6494 | 35,018 | 26,942.569 | 1.1335 | 0.61 | 7.708 | 54,306.372 | 7.626 | 52,415.986 | 7.6392 | 48,578.3785 | 7.739 | 50,419.2581 | 7.772 | 53,215.2453 | 7.8912 | 78,252.0717 | 7.955 | 109,920.7893 |
20,230,207 | 000007.SZ | 7.69 | 7.69 | 7.53 | 7.62 | 7.65 | -0.03 | -0.3922 | 33,603.78 | 25,491.988 | 1.0877 | 0.62 | 7.708 | 51,893.528 | 7.628 | 51,555.964 | 7.6254 | 48,717.2846 | 7.7314 | 50,831.0571 | 7.766 | 52,246.6713 | 7.8803 | 76,929.4847 | 7.953 | 108,961.7457 |
20,230,208 | 000007.SZ | 7.63 | 7.79 | 7.56 | 7.71 | 7.62 | 0.09 | 1.1811 | 28,582.28 | 22,017.906 | 0.9251 | 0.55 | 7.68 | 33,911.984 | 7.642 | 50,733.392 | 7.6269 | 48,652.3831 | 7.7138 | 47,438.2133 | 7.7627 | 51,589.1807 | 7.8683 | 74,259.872 | 7.9512 | 108,075.7867 |
20,230,209 | 000007.SZ | 7.69 | 7.75 | 7.65 | 7.69 | 7.71 | -0.02 | -0.2594 | 26,496.5 | 20,381.713 | 0.8576 | 0.78 | 7.674 | 28,580.012 | 7.658 | 46,159.742 | 7.6369 | 47,141.7246 | 7.7052 | 46,271.5229 | 7.7503 | 49,814.364 | 7.8562 | 72,098.3218 | 7.9479 | 106,482.6372 |
20,230,210 | 000007.SZ | 7.71 | 7.75 | 7.66 | 7.68 | 7.69 | -0.01 | -0.13 | 17,963 | 13,805.643 | 0.5814 | 0.63 | 7.67 | 28,332.712 | 7.671 | 42,934.442 | 7.6431 | 45,277.0323 | 7.6967 | 45,536.4752 | 7.749 | 47,957.045 | 7.847 | 70,688.3098 | 7.9445 | 105,599.8706 |
20,230,213 | 000007.SZ | 7.73 | 7.73 | 7.61 | 7.63 | 7.68 | -0.05 | -0.651 | 26,320 | 20,107.271 | 0.8519 | 0.93 | 7.666 | 26,593.112 | 7.687 | 40,449.742 | 7.6477 | 44,470.2631 | 7.6876 | 44,680.5467 | 7.7393 | 46,221.1283 | 7.8392 | 69,474.4765 | 7.9407 | 104,956.3039 |
20,230,214 | 000007.SZ | 7.63 | 7.65 | 7.58 | 7.63 | 7.63 | 0 | 0 | 16,037 | 12,212.146 | 0.5191 | 0.6 | 7.668 | 23,079.756 | 7.688 | 37,486.642 | 7.6554 | 40,147.4938 | 7.6719 | 42,580.1181 | 7.7313 | 45,108.7783 | 7.8305 | 68,346.9265 | 7.9375 | 104,315.6331 |
20,230,215 | 000007.SZ | 7.64 | 7.65 | 7.55 | 7.62 | 7.63 | -0.01 | -0.1311 | 22,606.3 | 17,161.601 | 0.7317 | 0.98 | 7.65 | 21,884.56 | 7.665 | 27,898.272 | 7.6608 | 38,023.6708 | 7.6552 | 40,376.6562 | 7.724 | 43,777.955 | 7.8215 | 67,135.9148 | 7.933 | 102,987.5731 |
20,230,216 | 000007.SZ | 7.64 | 7.8 | 7.5 | 7.58 | 7.62 | -0.04 | -0.5249 | 61,081 | 46,926.073 | 1.9771 | 2.79 | 7.628 | 28,801.46 | 7.651 | 28,690.736 | 7.6692 | 38,786.2862 | 7.6414 | 41,152.799 | 7.7153 | 44,518.255 | 7.8112 | 65,385.9315 | 7.9285 | 102,777.4314 |
20,230,217 | 000007.SZ | 7.58 | 7.76 | 7.51 | 7.69 | 7.58 | 0.11 | 1.4512 | 43,525.8 | 33,475.567 | 1.4088 | 1.51 | 7.63 | 33,914.02 | 7.65 | 31,123.366 | 7.6746 | 38,621.5015 | 7.6362 | 41,711.2657 | 7.7123 | 44,500.6693 | 7.803 | 64,440.3448 | 7.926 | 101,479.4422 |
20,230,220 | 000007.SZ | 7.82 | 7.85 | 7.7 | 7.83 | 7.69 | 0.14 | 1.8205 | 73,972 | 57,683.139 | 2.3943 | 2.18 | 7.67 | 43,444.42 | 7.668 | 35,018.766 | 7.6731 | 35,197.04 | 7.6429 | 43,832.5038 | 7.714 | 46,134.536 | 7.7972 | 64,716.6947 | 7.9259 | 100,547.6339 |
20,230,221 | 000007.SZ | 7.84 | 7.88 | 7.61 | 7.66 | 7.83 | -0.17 | -2.1711 | 57,406 | 44,241.501 | 1.8581 | 1.32 | 7.676 | 51,718.22 | 7.672 | 37,398.988 | 7.6685 | 35,523.9354 | 7.6476 | 44,369.2152 | 7.7 | 44,720.336 | 7.7915 | 63,730.1132 | 7.9218 | 98,263.2566 |
20,230,222 | 000007.SZ | 7.66 | 7.66 | 7.61 | 7.63 | 7.66 | -0.03 | -0.3916 | 16,699.89 | 12,741.273 | 0.5405 | 0.32 | 7.678 | 50,536.938 | 7.664 | 36,210.749 | 7.6631 | 35,331.6577 | 7.649 | 43,154.7338 | 7.692 | 43,577.099 | 7.787 | 62,302.0465 | 7.9166 | 96,849.039 |
20,230,223 | 000007.SZ | 7.64 | 7.73 | 7.6 | 7.61 | 7.63 | -0.02 | -0.2621 | 17,742 | 13,565.824 | 0.5743 | 0.35 | 7.684 | 41,869.138 | 7.656 | 35,335.299 | 7.66 | 34,002.7346 | 7.651 | 42,246.829 | 7.6837 | 43,055.199 | 7.7838 | 61,504.2132 | 7.9108 | 95,175.8742 |
20,230,224 | 000007.SZ | 7.65 | 7.7 | 7.6 | 7.62 | 7.61 | 0.01 | 0.1314 | 21,738.5 | 16,619.798 | 0.7036 | 0.52 | 7.67 | 37,511.678 | 7.65 | 35,712.849 | 7.66 | 33,090.0208 | 7.6552 | 39,842.329 | 7.677 | 42,303.3323 | 7.7813 | 59,787.8215 | 7.9065 | 93,880.616 |
20,230,227 | 000007.SZ | 7.67 | 7.68 | 7.56 | 7.58 | 7.62 | -0.04 | -0.5249 | 42,074.5 | 32,021.087 | 1.3619 | 1.12 | 7.62 | 31,132.178 | 7.645 | 37,288.299 | 7.65 | 34,127.8838 | 7.6567 | 39,454.6386 | 7.6643 | 41,700.949 | 7.7777 | 58,527.0945 | 7.9038 | 92,249.62 |
20,230,228 | 000007.SZ | 7.57 | 7.8 | 7.55 | 7.74 | 7.58 | 0.16 | 2.1108 | 50,454.01 | 38,751.146 | 1.6331 | 1.62 | 7.636 | 29,741.78 | 7.656 | 40,730 | 7.6538 | 35,970.7692 | 7.6695 | 39,420.6867 | 7.6567 | 41,086.7827 | 7.7797 | 57,892.378 | 7.9038 | 91,389.7451 |
20,230,301 | 000007.SZ | 7.78 | 7.83 | 7.69 | 7.75 | 7.74 | 0.01 | 0.1292 | 27,530.5 | 21,332.449 | 0.8911 | 0.93 | 7.66 | 31,907.902 | 7.669 | 41,222.42 | 7.6592 | 36,706.7308 | 7.6757 | 38,556.9962 | 7.6527 | 40,511.7327 | 7.7825 | 55,826.4353 | 7.9042 | 88,486.2409 |
20,230,302 | 000007.SZ | 7.75 | 7.83 | 7.73 | 7.75 | 7.75 | 0 | 0 | 33,397.5 | 25,990.275 | 1.081 | 1.05 | 7.688 | 35,039.002 | 7.686 | 38,454.07 | 7.6685 | 37,251.1538 | 7.671 | 34,504.9724 | 7.651 | 40,565.0493 | 7.786 | 54,173.377 | 7.9018 | 87,252.6093 |
20,230,303 | 000007.SZ | 7.76 | 7.79 | 7.72 | 7.76 | 7.75 | 0.01 | 0.129 | 22,260 | 17,273.555 | 0.7205 | 0.64 | 7.716 | 35,143.302 | 7.693 | 36,327.49 | 7.6785 | 37,729.8462 | 7.6729 | 33,033.7171 | 7.6533 | 40,326.1827 | 7.7908 | 53,345.2868 | 7.8994 | 86,434.7093 |
20,230,306 | 000007.SZ | 7.79 | 7.79 | 7.58 | 7.71 | 7.76 | -0.05 | -0.6443 | 39,954.01 | 30,715.459 | 1.2932 | 1.14 | 7.742 | 34,719.204 | 7.681 | 32,925.691 | 7.6854 | 39,064.2854 | 7.6733 | 34,022.0271 | 7.6583 | 40,120.1477 | 7.7935 | 52,812.2537 | 7.8927 | 84,810.5246 |
20,230,307 | 000007.SZ | 7.7 | 7.75 | 7.61 | 7.61 | 7.71 | -0.1 | -1.297 | 16,655 | 12,753.296 | 0.5391 | 0.48 | 7.716 | 27,959.402 | 7.676 | 28,850.591 | 7.6877 | 35,646.9008 | 7.6714 | 33,147.5986 | 7.6587 | 39,268.5143 | 7.7935 | 51,908.5377 | 7.8829 | 82,624.381 |
20,230,308 | 000007.SZ | 7.58 | 7.68 | 7.58 | 7.68 | 7.61 | 0.07 | 0.9198 | 17,113 | 13,033.92 | 0.5539 | 0.61 | 7.702 | 25,875.902 | 7.681 | 28,891.902 | 7.6869 | 33,615.1469 | 7.6743 | 32,362.3233 | 7.6623 | 38,612.0143 | 7.7865 | 49,000.5203 | 7.8733 | 80,773.056 |
20,230,309 | 000007.SZ | 7.68 | 7.68 | 7.57 | 7.57 | 7.68 | -0.11 | -1.4323 | 17,475 | 13,287.849 | 0.5656 | 0.68 | 7.666 | 22,691.402 | 7.677 | 28,865.202 | 7.6669 | 29,269.2238 | 7.6676 | 31,833.4052 | 7.6637 | 36,786.7477 | 7.7787 | 47,308.8703 | 7.8678 | 76,487.4122 |
20,230,310 | 000007.SZ | 7.56 | 7.75 | 7.46 | 7.74 | 7.57 | 0.17 | 2.2457 | 47,899 | 36,734.957 | 1.5504 | 2.11 | 7.662 | 27,819.202 | 7.689 | 31,481.252 | 7.6731 | 28,537.9162 | 7.67 | 32,852.5719 | 7.67 | 36,709.5143 | 7.7692 | 45,492.3673 | 7.8647 | 75,560.3406 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.