trade_date
int64 20.2M
20.2M
| ts_code
stringlengths 9
9
| open
float64 0.61
2.19k
| high
float64 0.61
2.25k
| low
float64 0.61
2.17k
| close
float64 0.61
2.2k
| pre_close
float64 0.64
2.2k
| change
float64 -121.18
157
| pct_chg
float64 -22.87
488
| vol
float64 76.7
41.1M
| amount
float64 13.2
29.9M
| turnover_rate
float64 0
86.6
| volume_ratio
float64 0
520
⌀ | ma5
float64 0.67
2.17k
⌀ | ma_v_5
float64 244
29.3M
⌀ | ma10
float64 0.74
2.16k
⌀ | ma_v_10
float64 377
25.7M
⌀ | ma13
float64 0.75
2.15k
⌀ | ma_v_13
float64 394
25.1M
⌀ | ma21
float64 0.76
2.12k
⌀ | ma_v_21
float64 1.24k
24.1M
⌀ | ma30
float64 0.77
2.09k
⌀ | ma_v_30
float64 1.6k
21.7M
⌀ | ma60
float64 0.79
2.03k
⌀ | ma_v_60
float64 1.99k
20.5M
⌀ | ma120
float64 0.85
1.89k
⌀ | ma_v_120
float64 2.24k
15.4M
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20,230,313 | 000007.SZ | 7.73 | 7.73 | 7.59 | 7.61 | 7.74 | -0.13 | -1.6796 | 29,134.5 | 22,231.72 | 0.943 | 1.05 | 7.642 | 25,655.3 | 7.692 | 30,187.252 | 7.6715 | 29,494.4246 | 7.6667 | 33,384.5481 | 7.6747 | 35,975.0977 | 7.7583 | 44,596.3347 | 7.8605 | 74,876.3022 |
20,230,314 | 000007.SZ | 7.61 | 7.67 | 7.58 | 7.66 | 7.61 | 0.05 | 0.657 | 33,777 | 25,774.46 | 1.0933 | 1.32 | 7.652 | 29,079.7 | 7.684 | 28,519.551 | 7.6754 | 30,727.8862 | 7.6681 | 33,739.6433 | 7.676 | 35,578.731 | 7.751 | 43,752.8948 | 7.8567 | 74,549.804 |
20,230,315 | 000007.SZ | 7.66 | 7.74 | 7.61 | 7.69 | 7.66 | 0.03 | 0.3916 | 37,264.94 | 28,683.131 | 1.2062 | 1.28 | 7.654 | 33,110.088 | 7.678 | 29,492.995 | 7.6808 | 31,922.2277 | 7.671 | 34,750.4976 | 7.6707 | 32,871.229 | 7.7427 | 43,593.3605 | 7.8528 | 74,070.5866 |
20,230,316 | 000007.SZ | 7.73 | 7.73 | 7.63 | 7.71 | 7.69 | 0.02 | 0.2601 | 24,280 | 18,604.081 | 0.7859 | 0.73 | 7.682 | 34,471.088 | 7.674 | 28,581.245 | 7.6908 | 30,553.42 | 7.6752 | 34,830.1976 | 7.6703 | 31,908.6837 | 7.7355 | 43,179.1438 | 7.8498 | 73,690.9116 |
20,230,317 | 000007.SZ | 7.68 | 7.79 | 7.61 | 7.63 | 7.71 | -0.08 | -1.0376 | 31,806.11 | 24,483.891 | 1.0295 | 0.92 | 7.66 | 31,252.51 | 7.661 | 29,535.856 | 7.6823 | 29,118.9662 | 7.6776 | 33,436.1552 | 7.668 | 32,328.904 | 7.727 | 42,818.379 | 7.8456 | 72,544.2667 |
20,230,320 | 000007.SZ | 7.63 | 7.71 | 7.56 | 7.67 | 7.63 | 0.04 | 0.5242 | 26,649 | 20,348.769 | 0.8626 | null | 7.672 | 30,755.41 | 7.657 | 28,205.355 | 7.6762 | 29,051.1585 | 7.6767 | 32,632.4981 | 7.6687 | 32,049.9373 | 7.7203 | 42,632.5913 | 7.8434 | 71,242.9992 |
20,210,322 | 000008.SZ | 2.33 | 2.37 | 2.33 | 2.36 | 2.33 | 0.03 | 1.2876 | 99,909.31 | 23,540.557 | 0.3749 | 0.79 | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
20,210,323 | 000008.SZ | 2.37 | 2.38 | 2.33 | 2.34 | 2.36 | -0.02 | -0.8475 | 115,153.48 | 27,025.406 | 0.4321 | 0.97 | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
20,210,324 | 000008.SZ | 2.35 | 2.36 | 2.33 | 2.36 | 2.34 | 0.02 | 0.8547 | 108,301 | 25,447.766 | 0.4064 | 0.91 | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
20,210,325 | 000008.SZ | 2.36 | 2.37 | 2.33 | 2.35 | 2.36 | -0.01 | -0.4237 | 101,495 | 23,783.986 | 0.3808 | 0.85 | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
20,210,326 | 000008.SZ | 2.34 | 2.36 | 2.33 | 2.35 | 2.35 | 0 | 0 | 110,407 | 25,873.36 | 0.4143 | 0.93 | 2.352 | 107,053.158 | null | null | null | null | null | null | null | null | null | null | null | null |
20,210,329 | 000008.SZ | 2.34 | 2.35 | 2.32 | 2.33 | 2.35 | -0.02 | -0.8511 | 119,313.12 | 27,851.852 | 0.4477 | 1.11 | 2.346 | 110,933.92 | null | null | null | null | null | null | null | null | null | null | null | null |
20,210,330 | 000008.SZ | 2.34 | 2.34 | 2.28 | 2.28 | 2.33 | -0.05 | -2.1459 | 142,010.67 | 32,581.382 | 0.5328 | 1.28 | 2.334 | 116,305.358 | null | null | null | null | null | null | null | null | null | null | null | null |
20,210,331 | 000008.SZ | 2.27 | 2.31 | 2.24 | 2.29 | 2.28 | 0.01 | 0.4386 | 114,631.78 | 26,204.819 | 0.4301 | 0.99 | 2.32 | 117,571.514 | null | null | null | null | null | null | null | null | null | null | null | null |
20,210,401 | 000008.SZ | 2.31 | 2.32 | 2.29 | 2.31 | 2.29 | 0.02 | 0.8734 | 106,268 | 24,568.112 | 0.3987 | 0.9 | 2.312 | 118,526.114 | null | null | null | null | null | null | null | null | null | null | null | null |
20,210,402 | 000008.SZ | 2.32 | 2.32 | 2.28 | 2.29 | 2.31 | -0.02 | -0.8658 | 98,999.35 | 22,687.335 | 0.3715 | 0.84 | 2.3 | 116,244.584 | 2.326 | 111,648.871 | null | null | null | null | null | null | null | null | null | null |
20,210,406 | 000008.SZ | 2.29 | 2.31 | 2.26 | 2.3 | 2.29 | 0.01 | 0.4367 | 92,499.64 | 21,174.2 | 0.3471 | 0.8 | 2.294 | 110,881.888 | 2.32 | 110,907.904 | null | null | null | null | null | null | null | null | null | null |
20,210,407 | 000008.SZ | 2.3 | 2.35 | 2.29 | 2.35 | 2.3 | 0.05 | 2.1739 | 168,243.3 | 39,266.215 | 0.6313 | 1.52 | 2.308 | 116,128.414 | 2.321 | 116,216.886 | null | null | null | null | null | null | null | null | null | null |
20,210,408 | 000008.SZ | 2.34 | 2.35 | 2.31 | 2.33 | 2.35 | -0.02 | -0.8511 | 137,943.42 | 32,083.634 | 0.5176 | 1.19 | 2.316 | 120,790.742 | 2.318 | 119,181.128 | 2.3262 | 116,551.9285 | null | null | null | null | null | null | null | null |
20,210,409 | 000008.SZ | 2.31 | 2.33 | 2.3 | 2.32 | 2.33 | -0.01 | -0.4292 | 96,501.65 | 22,302.95 | 0.3621 | 0.8 | 2.318 | 118,837.472 | 2.315 | 118,681.793 | 2.3231 | 116,289.8008 | null | null | null | null | null | null | null | null |
20,210,412 | 000008.SZ | 2.32 | 2.33 | 2.3 | 2.33 | 2.32 | 0.01 | 0.431 | 159,702.3 | 37,030.131 | 0.5992 | 1.34 | 2.326 | 130,978.062 | 2.313 | 123,611.323 | 2.3223 | 119,716.6331 | null | null | null | null | null | null | null | null |
20,210,413 | 000008.SZ | 2.32 | 2.33 | 2.29 | 2.3 | 2.33 | -0.03 | -1.2876 | 122,164.9 | 28,171.99 | 0.4584 | 0.93 | 2.326 | 136,911.114 | 2.31 | 123,896.501 | 2.3177 | 120,783.0869 | null | null | null | null | null | null | null | null |
20,210,414 | 000008.SZ | 2.29 | 2.32 | 2.28 | 2.31 | 2.3 | 0.01 | 0.4348 | 102,306.41 | 23,572.809 | 0.3839 | 0.75 | 2.318 | 123,723.736 | 2.313 | 119,926.075 | 2.3146 | 120,845.5031 | null | null | null | null | null | null | null | null |
20,210,415 | 000008.SZ | 2.29 | 2.31 | 2.27 | 2.28 | 2.31 | -0.03 | -1.2987 | 155,685.28 | 35,607.179 | 0.5841 | 1.26 | 2.308 | 127,272.108 | 2.312 | 124,031.425 | 2.3092 | 124,328.4477 | null | null | null | null | null | null | null | null |
20,210,416 | 000008.SZ | 2.28 | 2.34 | 2.27 | 2.34 | 2.28 | 0.06 | 2.6316 | 212,802.63 | 49,383.482 | 0.7985 | 1.67 | 2.312 | 150,532.304 | 2.315 | 134,684.888 | 2.31 | 131,519.9485 | null | null | null | null | null | null | null | null |
20,210,419 | 000008.SZ | 2.35 | 2.4 | 2.34 | 2.39 | 2.34 | 0.05 | 2.1368 | 248,491.72 | 59,250.35 | 0.9324 | 1.65 | 2.324 | 168,290.188 | 2.325 | 149,634.125 | 2.3185 | 139,710.7985 | null | null | null | null | null | null | null | null |
20,210,420 | 000008.SZ | 2.4 | 2.4 | 2.34 | 2.35 | 2.39 | -0.04 | -1.6736 | 150,979.35 | 35,746.757 | 0.5665 | 0.9 | 2.334 | 174,053.078 | 2.33 | 155,482.096 | 2.3231 | 142,506.7654 | 2.3267 | 131,609.9671 | null | null | null | null | null | null |
20,210,421 | 000008.SZ | 2.35 | 2.35 | 2.3 | 2.31 | 2.35 | -0.04 | -1.7021 | 139,939 | 32,405.179 | 0.5251 | 0.8 | 2.334 | 181,579.596 | 2.326 | 152,651.666 | 2.3231 | 145,096.8423 | 2.3243 | 133,516.1429 | null | null | null | null | null | null |
20,210,422 | 000008.SZ | 2.31 | 2.33 | 2.3 | 2.3 | 2.31 | -0.01 | -0.4329 | 114,808.32 | 26,522.367 | 0.4308 | 0.63 | 2.338 | 173,404.204 | 2.323 | 150,338.156 | 2.3238 | 146,312.9169 | 2.3224 | 133,499.7067 | null | null | null | null | null | null |
20,210,423 | 000008.SZ | 2.3 | 2.3 | 2.25 | 2.28 | 2.3 | -0.02 | -0.8696 | 206,769 | 46,868.071 | 0.7758 | 1.19 | 2.326 | 172,197.478 | 2.319 | 161,364.891 | 2.3223 | 155,102.8677 | 2.3186 | 138,188.659 | null | null | null | null | null | null |
20,210,426 | 000008.SZ | 2.27 | 2.28 | 2.24 | 2.25 | 2.28 | -0.03 | -1.3158 | 127,232.09 | 28,708.087 | 0.4774 | 0.74 | 2.298 | 147,945.552 | 2.311 | 158,117.87 | 2.3146 | 151,948.1592 | 2.3138 | 139,414.2348 | null | null | null | null | null | null |
20,210,427 | 000008.SZ | 2.24 | 2.28 | 2.24 | 2.26 | 2.25 | 0.01 | 0.4444 | 113,130.6 | 25,605.458 | 0.4245 | 0.76 | 2.28 | 140,375.802 | 2.307 | 157,214.44 | 2.3092 | 150,039.4808 | 2.3095 | 139,543.93 | null | null | null | null | null | null |
20,210,428 | 000008.SZ | 2.26 | 2.27 | 2.24 | 2.25 | 2.26 | -0.01 | -0.4425 | 91,810 | 20,666.555 | 0.3445 | 0.65 | 2.268 | 130,750.002 | 2.301 | 156,164.799 | 2.3038 | 149,678.5846 | 2.3057 | 138,234.2576 | null | null | null | null | null | null |
20,210,429 | 000008.SZ | 2.25 | 2.27 | 2.24 | 2.27 | 2.25 | 0.02 | 0.8889 | 101,583.46 | 22,901.961 | 0.3811 | 0.78 | 2.262 | 128,105.03 | 2.3 | 150,754.617 | 2.2992 | 145,207.9046 | 2.3052 | 136,309.1524 | null | null | null | null | null | null |
20,210,430 | 000008.SZ | 2.26 | 2.27 | 2.23 | 2.24 | 2.27 | -0.03 | -1.3216 | 101,124 | 22,693.105 | 0.3794 | 0.79 | 2.254 | 106,976.03 | 2.29 | 139,586.754 | 2.2946 | 143,589.3738 | 2.3029 | 135,665.9248 | null | null | null | null | null | null |
20,210,506 | 000008.SZ | 2.24 | 2.27 | 2.24 | 2.25 | 2.24 | 0.01 | 0.4464 | 114,142.7 | 25,703.268 | 0.4283 | 1.07 | 2.254 | 104,358.152 | 2.276 | 126,151.852 | 2.29 | 144,499.8577 | 2.3 | 136,040.9105 | 2.309 | 129,144.9493 | null | null | null | null |
20,210,507 | 000008.SZ | 2.25 | 2.28 | 2.24 | 2.27 | 2.25 | 0.02 | 0.8889 | 157,219.55 | 35,583.402 | 0.5899 | 1.51 | 2.256 | 113,175.942 | 2.268 | 126,775.872 | 2.2892 | 144,617.8785 | 2.299 | 138,813.301 | 2.306 | 131,055.2907 | null | null | null | null |
20,210,510 | 000008.SZ | 2.27 | 2.29 | 2.26 | 2.27 | 2.27 | 0 | 0 | 94,496.03 | 21,464.903 | 0.3546 | 0.83 | 2.26 | 113,713.148 | 2.264 | 122,231.575 | 2.2838 | 135,517.3708 | 2.2976 | 138,908.3671 | 2.3037 | 130,366.709 | null | null | null | null |
20,210,511 | 000008.SZ | 2.27 | 2.3 | 2.25 | 2.29 | 2.27 | 0.02 | 0.8811 | 123,018.51 | 27,944.507 | 0.4616 | 1.08 | 2.264 | 118,000.158 | 2.263 | 123,052.594 | 2.2762 | 125,865.5854 | 2.2948 | 136,754.8057 | 2.3013 | 130,857.2927 | null | null | null | null |
20,210,512 | 000008.SZ | 2.29 | 2.29 | 2.27 | 2.29 | 2.29 | 0 | 0 | 91,362.99 | 20,818.593 | 0.3428 | 0.77 | 2.274 | 116,047.956 | 2.264 | 111,511.993 | 2.2715 | 121,279.7115 | 2.2929 | 134,536.69 | 2.2993 | 130,519.559 | null | null | null | null |
20,210,513 | 000008.SZ | 2.28 | 2.31 | 2.27 | 2.3 | 2.29 | 0.01 | 0.4367 | 160,435.99 | 36,777.231 | 0.602 | 1.38 | 2.284 | 125,306.614 | 2.269 | 114,832.383 | 2.2708 | 122,856.4031 | 2.2919 | 137,581.1824 | 2.2977 | 132,187.192 | null | null | null | null |
20,210,514 | 000008.SZ | 2.29 | 2.3 | 2.28 | 2.3 | 2.3 | 0 | 0 | 132,791.92 | 30,425.064 | 0.4982 | 1.06 | 2.29 | 120,421.088 | 2.273 | 116,798.515 | 2.2708 | 124,239.7569 | 2.2905 | 136,299.7357 | 2.2967 | 132,636.4853 | null | null | null | null |
20,210,517 | 000008.SZ | 2.29 | 2.3 | 2.26 | 2.27 | 2.3 | -0.03 | -1.3043 | 114,500.2 | 26,095.508 | 0.4296 | 0.95 | 2.29 | 124,421.922 | 2.275 | 119,067.535 | 2.27 | 117,142.1569 | 2.289 | 135,934.75 | 2.2963 | 131,719.4697 | null | null | null | null |
20,210,518 | 000008.SZ | 2.27 | 2.28 | 2.26 | 2.27 | 2.27 | 0 | 0 | 63,612.5 | 14,439.981 | 0.2387 | 0.51 | 2.286 | 112,540.72 | 2.275 | 115,270.439 | 2.2715 | 112,248.3423 | 2.2871 | 134,092.1829 | 2.2957 | 130,018.827 | null | null | null | null |
20,210,519 | 000008.SZ | 2.27 | 2.27 | 2.24 | 2.26 | 2.27 | -0.01 | -0.4405 | 114,165 | 25,762.921 | 0.4284 | 1.01 | 2.28 | 117,101.122 | 2.277 | 116,574.539 | 2.2715 | 112,327.9115 | 2.2862 | 132,115.0267 | 2.294 | 130,282.0603 | null | null | null | null |
20,210,520 | 000008.SZ | 2.26 | 2.27 | 2.24 | 2.25 | 2.26 | -0.01 | -0.4425 | 117,379.16 | 26,412.5 | 0.4404 | 1 | 2.27 | 108,489.756 | 2.277 | 116,898.185 | 2.2715 | 114,294.77 | 2.2819 | 127,571.0519 | 2.2927 | 130,894.7207 | null | null | null | null |
20,210,521 | 000008.SZ | 2.25 | 2.27 | 2.24 | 2.26 | 2.25 | 0.01 | 0.4444 | 92,608.08 | 20,892.51 | 0.3475 | 0.85 | 2.262 | 100,452.988 | 2.276 | 110,437.038 | 2.2708 | 113,604.3562 | 2.2757 | 120,148.0214 | 2.2913 | 130,898.3353 | null | null | null | null |
20,210,524 | 000008.SZ | 2.26 | 2.28 | 2.25 | 2.27 | 2.26 | 0.01 | 0.4425 | 84,024.28 | 19,030.464 | 0.3153 | 0.84 | 2.262 | 94,357.804 | 2.276 | 109,389.863 | 2.2731 | 112,288.9931 | 2.2719 | 116,959.6848 | 2.2887 | 128,091.0347 | null | null | null | null |
20,210,525 | 000008.SZ | 2.27 | 2.28 | 2.26 | 2.28 | 2.27 | 0.01 | 0.4405 | 95,193.4 | 21,631.053 | 0.3572 | 1.01 | 2.264 | 100,673.984 | 2.275 | 106,607.352 | 2.2754 | 110,831.3546 | 2.2705 | 114,828.9419 | 2.287 | 126,666.034 | null | null | null | null |
20,210,526 | 000008.SZ | 2.28 | 2.3 | 2.26 | 2.29 | 2.28 | 0.01 | 0.4386 | 181,094.83 | 41,364.549 | 0.6795 | 1.8 | 2.27 | 114,059.95 | 2.275 | 115,580.536 | 2.2769 | 112,667.9146 | 2.27 | 117,985.4424 | 2.286 | 129,485.8067 | null | null | null | null |
20,210,527 | 000008.SZ | 2.29 | 2.29 | 2.27 | 2.27 | 2.29 | -0.02 | -0.8734 | 132,808.21 | 30,249.552 | 0.4983 | 1.16 | 2.274 | 117,145.76 | 2.272 | 112,817.758 | 2.2769 | 115,615.0054 | 2.2695 | 114,463.5 | 2.284 | 128,589.337 | null | null | null | null |
20,210,528 | 000008.SZ | 2.27 | 2.29 | 2.27 | 2.28 | 2.27 | 0.01 | 0.4405 | 103,969.79 | 23,704.378 | 0.3901 | 0.89 | 2.278 | 119,418.102 | 2.27 | 109,935.545 | 2.2762 | 114,149.7192 | 2.271 | 113,355.7714 | 2.2833 | 127,982.8333 | null | null | null | null |
20,210,531 | 000008.SZ | 2.28 | 2.28 | 2.26 | 2.26 | 2.28 | -0.02 | -0.8772 | 119,201 | 26,990.004 | 0.4472 | 1 | 2.276 | 126,453.446 | 2.269 | 110,405.625 | 2.2738 | 116,291.1046 | 2.271 | 113,644.8381 | 2.2817 | 128,545.9863 | null | null | null | null |
20,210,601 | 000008.SZ | 2.26 | 2.28 | 2.25 | 2.28 | 2.26 | 0.02 | 0.885 | 153,836.18 | 34,876.868 | 0.5772 | 1.22 | 2.276 | 138,182.002 | 2.27 | 119,427.993 | 2.2723 | 115,783.4269 | 2.2724 | 116,598.4657 | 2.2817 | 128,484.3497 | null | null | null | null |
20,210,602 | 000008.SZ | 2.27 | 2.29 | 2.27 | 2.28 | 2.28 | 0 | 0 | 126,807 | 28,933.202 | 0.4758 | 0.92 | 2.274 | 127,324.436 | 2.272 | 120,692.193 | 2.2708 | 115,323.0485 | 2.2729 | 117,799.5867 | 2.2797 | 125,617.8287 | null | null | null | null |
20,210,603 | 000008.SZ | 2.28 | 2.3 | 2.28 | 2.29 | 2.28 | 0.01 | 0.4386 | 179,079.14 | 41,010.925 | 0.6719 | 1.41 | 2.278 | 136,578.622 | 2.276 | 126,862.191 | 2.2723 | 120,290.6592 | 2.2752 | 121,511.7362 | 2.2763 | 123,304.076 | null | null | null | null |
20,210,604 | 000008.SZ | 2.29 | 2.3 | 2.26 | 2.27 | 2.29 | -0.02 | -0.8734 | 130,939.72 | 29,793.048 | 0.4913 | 0.96 | 2.276 | 141,972.608 | 2.277 | 130,695.355 | 2.2723 | 125,469.6762 | 2.2762 | 122,311.5943 | 2.2737 | 122,636.0883 | null | null | null | null |
20,210,607 | 000008.SZ | 2.26 | 2.28 | 2.26 | 2.27 | 2.27 | 0 | 0 | 95,692 | 21,706.18 | 0.359 | 0.67 | 2.278 | 137,270.808 | 2.277 | 131,862.127 | 2.2731 | 124,048.6762 | 2.2762 | 119,381.711 | 2.2723 | 121,161.1883 | null | null | null | null |
20,210,608 | 000008.SZ | 2.27 | 2.28 | 2.26 | 2.27 | 2.27 | 0 | 0 | 100,623.62 | 22,789.995 | 0.3775 | 0.73 | 2.276 | 126,628.296 | 2.276 | 132,405.149 | 2.2746 | 122,759.7885 | 2.2762 | 119,673.501 | 2.2713 | 120,688.365 | null | null | null | null |
20,210,609 | 000008.SZ | 2.26 | 2.27 | 2.25 | 2.26 | 2.27 | -0.01 | -0.4405 | 165,759.57 | 37,354.377 | 0.6219 | 1.31 | 2.272 | 134,418.81 | 2.273 | 130,871.623 | 2.2746 | 128,386.8262 | 2.2748 | 121,708.7895 | 2.2707 | 119,321.384 | null | null | null | null |
20,210,610 | 000008.SZ | 2.25 | 2.26 | 2.24 | 2.25 | 2.26 | -0.01 | -0.4425 | 133,107.92 | 29,952.652 | 0.4994 | 0.99 | 2.264 | 125,224.566 | 2.271 | 130,901.594 | 2.2731 | 132,162.4908 | 2.2729 | 123,696.6433 | 2.2707 | 119,517.245 | null | null | null | null |
20,210,611 | 000008.SZ | 2.25 | 2.26 | 2.21 | 2.23 | 2.25 | -0.02 | -0.8889 | 290,145.93 | 64,808.676 | 1.0886 | 2.32 | 2.256 | 157,065.808 | 2.266 | 149,519.208 | 2.2692 | 147,158.8392 | 2.2695 | 129,873.3071 | 2.2697 | 125,417.756 | null | null | null | null |
20,210,615 | 000008.SZ | 2.22 | 2.23 | 2.18 | 2.19 | 2.23 | -0.04 | -1.7937 | 207,590.02 | 45,568.001 | 0.7789 | 1.32 | 2.24 | 179,445.412 | 2.259 | 158,358.11 | 2.2615 | 149,196.9308 | 2.2643 | 133,435.1214 | 2.2677 | 129,277.09 | null | null | null | null |
20,210,616 | 000008.SZ | 2.19 | 2.21 | 2.18 | 2.19 | 2.19 | 0 | 0 | 114,930.76 | 25,247.044 | 0.4312 | 0.64 | 2.224 | 182,306.84 | 2.25 | 154,467.568 | 2.2554 | 147,821.7423 | 2.2605 | 133,455.6243 | 2.265 | 129,722 | null | null | null | null |
20,210,617 | 000008.SZ | 2.19 | 2.2 | 2.18 | 2.19 | 2.19 | 0 | 0 | 84,680.3 | 18,549.435 | 0.3177 | 0.46 | 2.21 | 166,090.986 | 2.241 | 150,254.898 | 2.2485 | 146,337.9354 | 2.2567 | 134,458.8529 | 2.2633 | 129,173.8767 | null | null | null | null |
20,210,618 | 000008.SZ | 2.19 | 2.2 | 2.18 | 2.2 | 2.19 | 0.01 | 0.4566 | 113,970.35 | 24,935.266 | 0.4276 | 0.69 | 2.2 | 162,263.472 | 2.232 | 143,744.019 | 2.2438 | 145,935.5777 | 2.2538 | 134,449.5838 | 2.2617 | 129,168.1317 | 2.2853 | 129,156.5405 | null | null |
20,210,621 | 000008.SZ | 2.19 | 2.22 | 2.18 | 2.19 | 2.2 | -0.01 | -0.4545 | 139,207 | 30,638.285 | 0.5223 | 0.86 | 2.192 | 132,075.686 | 2.224 | 144,570.747 | 2.2369 | 144,810.2562 | 2.251 | 135,489.0048 | 2.259 | 128,567.7133 | 2.2825 | 129,811.502 | null | null |
20,210,622 | 000008.SZ | 2.2 | 2.22 | 2.19 | 2.22 | 2.19 | 0.03 | 1.3699 | 107,000.22 | 23,610.99 | 0.4015 | 0.81 | 2.198 | 111,957.726 | 2.219 | 145,701.569 | 2.2323 | 143,286.6577 | 2.249 | 136,174.3448 | 2.2573 | 128,984.5197 | 2.2805 | 129,675.6143 | null | null |
20,210,623 | 000008.SZ | 2.21 | 2.22 | 2.2 | 2.21 | 2.22 | -0.01 | -0.4505 | 91,493.76 | 20,194.389 | 0.3433 | 0.82 | 2.202 | 107,270.326 | 2.213 | 144,788.583 | 2.2262 | 136,549.3208 | 2.2462 | 136,530.0343 | 2.2547 | 127,933.6947 | 2.278 | 129,395.4937 | null | null |
20,210,624 | 000008.SZ | 2.21 | 2.22 | 2.2 | 2.21 | 2.21 | 0 | 0 | 112,273.84 | 24,837.873 | 0.4213 | 1.05 | 2.206 | 112,789.034 | 2.208 | 139,440.01 | 2.2215 | 135,113.4838 | 2.2429 | 137,343.3886 | 2.252 | 128,630.723 | 2.2757 | 129,575.141 | null | null |
20,210,625 | 000008.SZ | 2.21 | 2.22 | 2.2 | 2.21 | 2.21 | 0 | 0 | 109,348.05 | 24,154.554 | 0.4103 | 0.97 | 2.208 | 111,864.574 | 2.204 | 137,064.023 | 2.2169 | 136,163.9492 | 2.239 | 133,926.8752 | 2.249 | 126,927.7917 | 2.2733 | 129,557.4918 | null | null |
20,210,628 | 000008.SZ | 2.21 | 2.22 | 2.2 | 2.2 | 2.21 | -0.01 | -0.4525 | 73,248.97 | 16,146.129 | 0.2748 | 0.65 | 2.21 | 98,672.968 | 2.201 | 115,374.327 | 2.2115 | 134,058.2069 | 2.2357 | 131,090.721 | 2.2457 | 124,943.0267 | 2.2712 | 128,789.756 | null | null |
20,210,629 | 000008.SZ | 2.2 | 2.24 | 2.19 | 2.23 | 2.2 | 0.03 | 1.3636 | 202,984.1 | 45,148.692 | 0.7616 | 2.06 | 2.212 | 117,869.744 | 2.205 | 114,913.735 | 2.2092 | 136,921.6323 | 2.2333 | 135,805.6881 | 2.2443 | 127,892.49 | 2.2703 | 129,805.9798 | null | null |
20,210,630 | 000008.SZ | 2.23 | 2.23 | 2.21 | 2.22 | 2.23 | -0.01 | -0.4484 | 97,628.71 | 21,682.842 | 0.3663 | 0.83 | 2.214 | 119,096.734 | 2.208 | 113,183.53 | 2.2069 | 134,192.4623 | 2.2314 | 134,778.4362 | 2.2427 | 129,026.3637 | 2.2692 | 129,522.5953 | null | null |
20,210,701 | 000008.SZ | 2.22 | 2.22 | 2.2 | 2.2 | 2.22 | -0.02 | -0.9009 | 85,065 | 18,751.871 | 0.3192 | 0.71 | 2.212 | 113,654.966 | 2.209 | 113,222 | 2.2046 | 118,417.0062 | 2.2276 | 131,503.6181 | 2.2407 | 128,056.3637 | 2.2673 | 129,169.212 | null | null |
20,210,702 | 000008.SZ | 2.2 | 2.2 | 2.18 | 2.18 | 2.2 | -0.02 | -0.9091 | 86,327.31 | 18,881.189 | 0.3239 | 0.76 | 2.206 | 109,050.818 | 2.207 | 110,457.696 | 2.2038 | 109,089.1054 | 2.2229 | 129,576.0138 | 2.2383 | 127,021.302 | 2.2655 | 128,958.0113 | null | null |
20,210,705 | 000008.SZ | 2.18 | 2.2 | 2.18 | 2.19 | 2.18 | 0.01 | 0.4587 | 91,731.52 | 20,035.631 | 0.3442 | 0.84 | 2.204 | 112,747.328 | 2.207 | 105,710.148 | 2.2038 | 107,304.5485 | 2.2181 | 125,416.6033 | 2.236 | 126,992.0833 | 2.2637 | 128,945.2093 | null | null |
20,210,706 | 000008.SZ | 2.19 | 2.19 | 2.17 | 2.19 | 2.19 | 0 | 0 | 105,413.2 | 22,984.705 | 0.3955 | 0.93 | 2.196 | 93,233.148 | 2.204 | 105,551.446 | 2.2038 | 108,899.3869 | 2.2143 | 124,201.0548 | 2.2333 | 127,705.0473 | 2.261 | 127,898.041 | null | null |
20,210,707 | 000008.SZ | 2.18 | 2.19 | 2.17 | 2.19 | 2.19 | 0 | 0 | 75,565.35 | 16,502.202 | 0.2835 | 0.81 | 2.19 | 88,820.476 | 2.202 | 103,958.605 | 2.2031 | 105,945.1562 | 2.2105 | 123,242.6429 | 2.2303 | 127,050.779 | 2.2587 | 126,858.4065 | null | null |
20,210,708 | 000008.SZ | 2.18 | 2.19 | 2.15 | 2.16 | 2.19 | -0.03 | -1.3699 | 129,870.48 | 28,139.778 | 0.4873 | 1.46 | 2.182 | 97,781.572 | 2.197 | 105,718.269 | 2.2008 | 105,226.9623 | 2.2052 | 124,635.3505 | 2.226 | 125,343.3007 | 2.256 | 127,414.5537 | null | null |
20,210,709 | 000008.SZ | 2.16 | 2.19 | 2.15 | 2.18 | 2.16 | 0.02 | 0.9259 | 117,435.81 | 25,468.389 | 0.4406 | 1.2 | 2.182 | 104,003.272 | 2.194 | 106,527.045 | 2.1977 | 106,029.7 | 2.2014 | 122,334.219 | 2.223 | 124,830.8873 | 2.2535 | 126,710.1122 | null | null |
20,210,712 | 000008.SZ | 2.19 | 2.22 | 2.18 | 2.19 | 2.18 | 0.01 | 0.4587 | 154,390.8 | 33,877.511 | 0.5793 | 1.48 | 2.182 | 116,535.128 | 2.193 | 114,641.228 | 2.1962 | 110,867.9338 | 2.1986 | 123,347.6895 | 2.22 | 126,511.5877 | 2.2517 | 127,247.2105 | null | null |
20,210,713 | 000008.SZ | 2.19 | 2.2 | 2.17 | 2.2 | 2.19 | 0.01 | 0.4566 | 92,685.58 | 20,254.494 | 0.3478 | 0.8 | 2.184 | 113,989.604 | 2.19 | 103,611.376 | 2.1954 | 109,361.1446 | 2.1971 | 113,944.8157 | 2.218 | 125,627.7403 | 2.2498 | 127,086.8633 | null | null |
20,210,714 | 000008.SZ | 2.19 | 2.2 | 2.18 | 2.18 | 2.2 | -0.02 | -0.9091 | 84,981.54 | 18,565.341 | 0.3189 | 0.75 | 2.182 | 115,872.842 | 2.186 | 102,346.659 | 2.1931 | 107,486.7977 | 2.1967 | 108,106.3167 | 2.2147 | 123,332.5857 | 2.2482 | 125,908.4677 | null | null |
20,210,715 | 000008.SZ | 2.18 | 2.18 | 2.15 | 2.17 | 2.18 | -0.01 | -0.4587 | 101,124.69 | 21,902.478 | 0.3794 | 0.87 | 2.184 | 110,123.684 | 2.183 | 103,952.628 | 2.1908 | 109,631.0838 | 2.1957 | 107,448.8848 | 2.211 | 122,476.5087 | 2.2453 | 124,047.1687 | null | null |
20,210,716 | 000008.SZ | 2.19 | 2.19 | 2.17 | 2.17 | 2.17 | 0 | 0 | 80,503 | 17,538.302 | 0.3021 | 0.73 | 2.182 | 102,737.122 | 2.182 | 103,370.197 | 2.1862 | 100,209.4608 | 2.1948 | 107,249.9657 | 2.207 | 119,190.6373 | 2.2417 | 121,247.3567 | null | null |
20,210,719 | 000008.SZ | 2.16 | 2.17 | 2.15 | 2.17 | 2.17 | 0 | 0 | 94,179.12 | 20,354.937 | 0.3534 | 0.92 | 2.178 | 90,694.786 | 2.18 | 103,614.957 | 2.1823 | 99,944.1077 | 2.1933 | 106,307.5262 | 2.2037 | 117,965.284 | 2.2387 | 120,300.6862 | null | null |
20,210,720 | 000008.SZ | 2.16 | 2.19 | 2.16 | 2.18 | 2.17 | 0.01 | 0.4608 | 84,678.74 | 18,371.936 | 0.3177 | 0.93 | 2.174 | 89,093.418 | 2.179 | 101,541.511 | 2.1808 | 99,914.3954 | 2.1929 | 103,710.9424 | 2.2007 | 117,598.1753 | 2.2365 | 119,379.6818 | null | null |
20,210,721 | 000008.SZ | 2.17 | 2.19 | 2.16 | 2.17 | 2.18 | -0.01 | -0.4587 | 106,627 | 23,200.386 | 0.4001 | 1.2 | 2.172 | 93,422.51 | 2.177 | 104,647.676 | 2.18 | 101,475.91 | 2.1905 | 103,693.17 | 2.1973 | 117,798.288 | 2.2343 | 119,243.3265 | null | null |
20,210,722 | 000008.SZ | 2.17 | 2.19 | 2.17 | 2.18 | 2.17 | 0.01 | 0.4608 | 95,186.02 | 20,738.255 | 0.3571 | 1.02 | 2.174 | 92,234.776 | 2.179 | 101,179.23 | 2.1792 | 101,741.6408 | 2.189 | 103,868.9919 | 2.1947 | 115,445.8363 | 2.2327 | 117,383.6102 | null | null |
20,210,723 | 000008.SZ | 2.18 | 2.19 | 2.17 | 2.17 | 2.18 | -0.01 | -0.4587 | 96,939.13 | 21,112.891 | 0.3637 | 1.05 | 2.174 | 95,522.002 | 2.178 | 99,129.562 | 2.1777 | 101,089.7892 | 2.1871 | 103,138.7676 | 2.192 | 114,240.21 | 2.2313 | 116,878.7275 | null | null |
20,210,726 | 000008.SZ | 2.17 | 2.18 | 2.11 | 2.13 | 2.17 | -0.04 | -1.8433 | 223,703.88 | 47,821.42 | 0.8393 | 2.34 | 2.166 | 121,426.954 | 2.172 | 106,060.87 | 2.1731 | 112,485.0608 | 2.1833 | 108,584.2833 | 2.1887 | 112,025.475 | 2.2292 | 118,721.6155 | null | null |
20,210,727 | 000008.SZ | 2.13 | 2.14 | 2.09 | 2.1 | 2.13 | -0.03 | -1.4085 | 134,664.51 | 28,500.663 | 0.5053 | 1.11 | 2.15 | 131,424.108 | 2.162 | 110,258.763 | 2.1685 | 112,853.8323 | 2.1786 | 111,508.8329 | 2.1857 | 109,594.6247 | 2.2267 | 119,435.8573 | null | null |
20,210,728 | 000008.SZ | 2.08 | 2.09 | 2.02 | 2.03 | 2.1 | -0.07 | -3.3333 | 152,608.07 | 31,179.922 | 0.5726 | 1.16 | 2.122 | 140,620.322 | 2.147 | 117,021.416 | 2.1569 | 115,559.3908 | 2.169 | 109,109.9743 | 2.1803 | 110,850.535 | 2.2227 | 120,286.2675 | null | null |
20,210,729 | 000008.SZ | 2.05 | 2.06 | 2.04 | 2.05 | 2.03 | 0.02 | 0.9852 | 89,089.3 | 18,272.562 | 0.3343 | 0.63 | 2.096 | 139,400.978 | 2.135 | 115,817.877 | 2.1462 | 110,536.1985 | 2.161 | 108,703.3357 | 2.1757 | 110,997.5017 | 2.2195 | 120,085.6892 | null | null |
20,210,730 | 000008.SZ | 2.04 | 2.05 | 2.02 | 2.04 | 2.05 | -0.01 | -0.4878 | 104,572.87 | 21,273.791 | 0.3924 | 0.75 | 2.07 | 140,927.726 | 2.122 | 118,224.864 | 2.1338 | 111,450.6054 | 2.1533 | 109,632.2819 | 2.1703 | 110,684.2523 | 2.216 | 119,926.192 | null | null |
20,210,802 | 000008.SZ | 2.04 | 2.08 | 2.03 | 2.07 | 2.04 | 0.03 | 1.4706 | 125,540.4 | 25,827.392 | 0.471 | 0.89 | 2.058 | 121,295.03 | 2.112 | 121,360.992 | 2.1254 | 114,570.5177 | 2.1481 | 111,499.5719 | 2.1663 | 110,228.699 | 2.2127 | 119,398.2062 | null | null |
20,210,803 | 000008.SZ | 2.06 | 2.11 | 2.06 | 2.08 | 2.07 | 0.01 | 0.4831 | 144,960.85 | 30,287.842 | 0.5439 | 1.2 | 2.054 | 123,354.298 | 2.102 | 127,389.203 | 2.1185 | 117,942.53 | 2.1429 | 114,034.3019 | 2.1617 | 111,494.0533 | 2.2095 | 120,239.2865 | null | null |
20,210,804 | 000008.SZ | 2.07 | 2.09 | 2.06 | 2.08 | 2.08 | 0 | 0 | 96,849.76 | 20,097.701 | 0.3634 | 0.79 | 2.064 | 112,202.636 | 2.093 | 126,411.479 | 2.1115 | 119,199.9731 | 2.1376 | 113,626.519 | 2.1573 | 111,672.5867 | 2.206 | 119,803.1407 | null | null |
20,210,805 | 000008.SZ | 2.07 | 2.08 | 2.06 | 2.07 | 2.08 | -0.01 | -0.4808 | 93,190.31 | 19,306.327 | 0.3497 | 0.83 | 2.068 | 113,022.838 | 2.082 | 126,211.908 | 2.1038 | 119,123.9108 | 2.1319 | 114,465.8029 | 2.1527 | 111,036.469 | 2.2023 | 119,833.596 | null | null |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.