trade_date
int64 20.2M
20.2M
| ts_code
stringlengths 9
9
| open
float64 0.61
2.19k
| high
float64 0.61
2.25k
| low
float64 0.61
2.17k
| close
float64 0.61
2.2k
| pre_close
float64 0.64
2.2k
| change
float64 -121.18
157
| pct_chg
float64 -22.87
488
| vol
float64 76.7
41.1M
| amount
float64 13.2
29.9M
| turnover_rate
float64 0
86.6
| volume_ratio
float64 0
520
⌀ | ma5
float64 0.67
2.17k
⌀ | ma_v_5
float64 244
29.3M
⌀ | ma10
float64 0.74
2.16k
⌀ | ma_v_10
float64 377
25.7M
⌀ | ma13
float64 0.75
2.15k
⌀ | ma_v_13
float64 394
25.1M
⌀ | ma21
float64 0.76
2.12k
⌀ | ma_v_21
float64 1.24k
24.1M
⌀ | ma30
float64 0.77
2.09k
⌀ | ma_v_30
float64 1.6k
21.7M
⌀ | ma60
float64 0.79
2.03k
⌀ | ma_v_60
float64 1.99k
20.5M
⌀ | ma120
float64 0.85
1.89k
⌀ | ma_v_120
float64 2.24k
15.4M
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20,210,426 |
000010.SZ
| 4.24 | 4.4 | 4.24 | 4.4 | 4.38 | 0.02 | 0.4566 | 169,170.02 | 73,071.87 | 3.2397 | 0.52 | 4.454 | 274,425.416 | 4.422 | 292,709.527 | 4.3469 | 249,368.6362 | 4.2971 | 283,185.131 | null | null | null | null | null | null |
20,210,427 |
000010.SZ
| 4.32 | 4.41 | 4.2 | 4.33 | 4.4 | -0.07 | -1.5909 | 159,448.01 | 68,834.206 | 3.0536 | 0.58 | 4.412 | 244,186.01 | 4.451 | 302,051.724 | 4.3631 | 251,601.4062 | 4.2881 | 257,828.4648 | null | null | null | null | null | null |
20,210,428 |
000010.SZ
| 4.32 | 4.55 | 4.29 | 4.39 | 4.33 | 0.06 | 1.3857 | 273,446.8 | 121,278.516 | 5.2367 | 1.12 | 4.4 | 229,546.37 | 4.446 | 296,704.997 | 4.3838 | 265,846.3908 | 4.29 | 248,776.0667 | null | null | null | null | null | null |
20,210,429 |
000010.SZ
| 4.39 | 4.44 | 4.28 | 4.33 | 4.39 | -0.06 | -1.3667 | 151,449 | 65,799.899 | 2.9004 | 0.66 | 4.366 | 204,717.968 | 4.439 | 273,577.996 | 4.4054 | 270,110.6985 | 4.3024 | 237,887.7695 | null | null | null | null | null | null |
20,210,430 |
000010.SZ
| 4.36 | 4.39 | 4.12 | 4.2 | 4.33 | -0.13 | -3.0023 | 204,668.04 | 86,117.212 | 3.9196 | 1 | 4.33 | 191,636.374 | 4.409 | 258,396.793 | 4.4177 | 280,775.4677 | 4.3071 | 236,570.9386 | null | null | null | null | null | null |
20,210,506 |
000010.SZ
| 4.3 | 4.3 | 4.05 | 4.1 | 4.2 | -0.1 | -2.381 | 175,026.81 | 72,366.356 | 3.3519 | 0.91 | 4.27 | 192,807.732 | 4.362 | 233,616.574 | 4.3915 | 269,091.8323 | 4.3114 | 235,169.4038 | 4.295 | 309,833.312 | null | null | null | null |
20,210,507 |
000010.SZ
| 4.09 | 4.14 | 4.02 | 4.07 | 4.1 | -0.03 | -0.7317 | 128,423.85 | 52,400.164 | 2.4594 | 0.67 | 4.218 | 186,602.9 | 4.315 | 215,394.455 | 4.3662 | 249,530.6662 | 4.3067 | 227,675.0562 | 4.2923 | 303,755.573 | null | null | null | null |
20,210,510 |
000010.SZ
| 4.09 | 4.18 | 4.04 | 4.14 | 4.07 | 0.07 | 1.7199 | 99,856 | 41,150.292 | 1.9123 | 0.54 | 4.168 | 151,884.74 | 4.284 | 190,715.555 | 4.3385 | 229,790.3531 | 4.3 | 218,598.4181 | 4.2917 | 294,887.0713 | null | null | null | null |
20,210,511 |
000010.SZ
| 4.18 | 4.18 | 4.07 | 4.08 | 4.14 | -0.06 | -1.4493 | 100,159 | 41,305.009 | 1.9181 | 0.66 | 4.118 | 141,626.74 | 4.242 | 173,172.354 | 4.3008 | 204,969.5838 | 4.2929 | 215,917.6086 | 4.275 | 271,827.5787 | null | null | null | null |
20,210,512 |
000010.SZ
| 4.09 | 4.18 | 4.08 | 4.15 | 4.08 | 0.07 | 1.7157 | 77,778.04 | 32,214.846 | 1.4895 | 0.55 | 4.108 | 116,248.74 | 4.219 | 153,942.557 | 4.2708 | 187,056.7377 | 4.2943 | 213,410.7533 | 4.2677 | 243,904.7767 | null | null | null | null |
20,210,513 |
000010.SZ
| 4.15 | 4.18 | 4.01 | 4.05 | 4.15 | -0.1 | -2.4096 | 129,533 | 53,044.304 | 2.4807 | 1.11 | 4.098 | 107,149.978 | 4.184 | 149,978.855 | 4.24 | 170,355.8146 | 4.291 | 215,376.039 | 4.252 | 225,157.9433 | null | null | null | null |
20,210,514 |
000010.SZ
| 4.06 | 4.14 | 4.05 | 4.09 | 4.05 | 0.04 | 0.9877 | 89,986 | 36,808.442 | 1.7233 | 0.84 | 4.102 | 99,462.408 | 4.16 | 143,032.654 | 4.2085 | 156,078.5062 | 4.2929 | 215,089.039 | 4.2433 | 212,705.9047 | null | null | null | null |
20,210,517 |
000010.SZ
| 4.08 | 4.09 | 3.98 | 3.98 | 4.09 | -0.11 | -2.6895 | 122,522 | 49,036.796 | 2.3464 | 1.23 | 4.07 | 103,995.608 | 4.119 | 127,940.174 | 4.1777 | 144,728.1977 | 4.29 | 217,779.3229 | 4.2403 | 204,119.8633 | null | null | null | null |
20,210,518 |
000010.SZ
| 3.98 | 3.99 | 3.9 | 3.97 | 3.98 | -0.01 | -0.2513 | 61,945 | 24,394.406 | 1.1863 | 0.6 | 4.048 | 96,352.808 | 4.083 | 118,989.774 | 4.1446 | 136,480.1192 | 4.2676 | 205,161.7481 | 4.236 | 198,440.647 | null | null | null | null |
20,210,519 |
000010.SZ
| 3.98 | 4.03 | 3.97 | 4 | 3.97 | 0.03 | 0.7557 | 51,795.41 | 20,750.658 | 0.9919 | 0.54 | 4.018 | 91,156.282 | 4.063 | 103,702.511 | 4.1192 | 128,199.15 | 4.2486 | 189,403.4814 | 4.2357 | 193,351.8593 | null | null | null | null |
20,210,520 |
000010.SZ
| 4 | 4.1 | 3.97 | 4.03 | 4 | 0.03 | 0.75 | 75,214.4 | 30,319.636 | 1.4404 | 0.83 | 4.014 | 80,292.562 | 4.056 | 93,721.27 | 4.0915 | 112,950.5038 | 4.2262 | 176,009.8781 | 4.231 | 186,332.1677 | null | null | null | null |
20,210,521 |
000010.SZ
| 4.02 | 4.33 | 4.01 | 4.12 | 4.03 | 0.09 | 2.2333 | 145,624.56 | 60,480.663 | 2.7888 | 1.81 | 4.02 | 91,420.274 | 4.061 | 95,441.341 | 4.0754 | 112,502.47 | 4.2048 | 162,809.6667 | 4.2257 | 181,504.1397 | null | null | null | null |
20,210,524 |
000010.SZ
| 4.13 | 4.2 | 4.09 | 4.13 | 4.12 | 0.01 | 0.2427 | 116,380.55 | 48,343.181 | 2.2288 | 1.27 | 4.05 | 90,191.984 | 4.06 | 97,093.796 | 4.07 | 105,711.1246 | 4.1852 | 153,558.9767 | 4.2223 | 180,168.2913 | null | null | null | null |
20,210,525 |
000010.SZ
| 4.12 | 4.14 | 4.06 | 4.1 | 4.13 | -0.03 | -0.7264 | 80,176 | 32,783.753 | 1.5354 | 0.89 | 4.076 | 93,838.184 | 4.062 | 95,095.496 | 4.07 | 98,414.9085 | 4.1686 | 140,869.9767 | 4.2217 | 178,493.4247 | null | null | null | null |
20,210,526 |
000010.SZ
| 4.08 | 4.15 | 4.06 | 4.1 | 4.1 | 0 | 0 | 77,651 | 31,866.016 | 1.4871 | 0.83 | 4.096 | 99,009.302 | 4.057 | 95,082.792 | 4.0723 | 94,509.3046 | 4.1495 | 131,444.2619 | 4.221 | 178,139.7247 | null | null | null | null |
20,210,527 |
000010.SZ
| 4.09 | 4.14 | 4.07 | 4.08 | 4.1 | -0.02 | -0.4878 | 64,864 | 26,550.662 | 1.2422 | 0.66 | 4.106 | 96,939.222 | 4.06 | 88,615.892 | 4.0677 | 91,817.6123 | 4.1352 | 121,672.2614 | 4.222 | 177,101.4247 | null | null | null | null |
20,210,528 |
000010.SZ
| 4.08 | 4.11 | 4.01 | 4.02 | 4.08 | -0.06 | -1.4706 | 82,888 | 33,543.024 | 1.5874 | 0.86 | 4.086 | 84,391.91 | 4.053 | 87,906.092 | 4.0631 | 90,489.0738 | 4.1171 | 117,563.5938 | 4.2213 | 177,663.49 | null | null | null | null |
20,210,531 |
000010.SZ
| 4.02 | 4.06 | 4 | 4.05 | 4.02 | 0.03 | 0.7463 | 46,454 | 18,739.303 | 0.8896 | 0.55 | 4.07 | 70,406.6 | 4.06 | 80,299.292 | 4.0554 | 88,079.5323 | 4.1038 | 112,182.9267 | 4.2083 | 168,314.821 | null | null | null | null |
20,210,601 |
000010.SZ
| 4.05 | 4.05 | 4 | 4.03 | 4.05 | -0.02 | -0.4938 | 56,609.1 | 22,713.494 | 1.0841 | 0.8 | 4.056 | 65,693.22 | 4.066 | 79,765.702 | 4.0538 | 82,470.0015 | 4.0867 | 101,857.3219 | 4.196 | 157,444.4907 | null | null | null | null |
20,210,602 |
000010.SZ
| 4.01 | 4.05 | 4 | 4.02 | 4.03 | -0.01 | -0.2481 | 45,925 | 18,472.845 | 0.8795 | 0.7 | 4.04 | 59,348.02 | 4.068 | 79,178.661 | 4.0485 | 79,080.6938 | 4.0719 | 96,832.3695 | 4.18 | 147,092.655 | null | null | null | null |
20,210,603 |
000010.SZ
| 4.04 | 4.12 | 4.03 | 4.06 | 4.02 | 0.04 | 0.995 | 88,049 | 35,811.491 | 1.6862 | 1.48 | 4.036 | 63,985.02 | 4.071 | 80,462.121 | 4.0546 | 76,428.9246 | 4.0652 | 91,279.0819 | 4.163 | 135,933.3217 | null | null | null | null |
20,210,604 |
000010.SZ
| 4.07 | 4.07 | 3.96 | 3.97 | 4.06 | -0.09 | -2.2167 | 81,247 | 32,462.089 | 1.5559 | 1.27 | 4.026 | 63,656.82 | 4.056 | 74,024.365 | 4.0546 | 77,913.6938 | 4.059 | 86,813.3767 | 4.144 | 128,286.7203 | null | null | null | null |
20,210,607 |
000010.SZ
| 3.97 | 4 | 3.96 | 3.99 | 3.97 | 0.02 | 0.5038 | 42,762 | 17,010.017 | 0.8189 | 0.67 | 4.014 | 62,918.42 | 4.042 | 66,662.51 | 4.0538 | 77,218.8162 | 4.0552 | 82,734.241 | 4.1287 | 118,157.287 | null | null | null | null |
20,210,608 |
000010.SZ
| 3.97 | 4.02 | 3.96 | 4.02 | 3.99 | 0.03 | 0.7519 | 50,143.01 | 20,008.184 | 0.9603 | 0.8 | 4.012 | 61,625.202 | 4.034 | 63,659.211 | 4.0531 | 75,290.2477 | 4.0495 | 80,366.9557 | 4.1127 | 110,642.3537 | null | null | null | null |
20,210,609 |
000010.SZ
| 4.01 | 4.01 | 3.97 | 3.97 | 4.02 | -0.05 | -1.2438 | 49,308 | 19,656.165 | 0.9443 | 0.8 | 4.002 | 62,301.802 | 4.021 | 60,824.911 | 4.0415 | 67,881.2815 | 4.0443 | 77,945.4795 | 4.099 | 103,283.42 | null | null | null | null |
20,210,610 |
000010.SZ
| 3.98 | 3.99 | 3.92 | 3.93 | 3.97 | -0.04 | -1.0076 | 54,168 | 21,368.77 | 1.0374 | 0.87 | 3.976 | 55,525.602 | 4.006 | 59,755.311 | 4.0262 | 63,095.7008 | 4.0338 | 76,821.1919 | 4.0833 | 99,450.0193 | null | null | null | null |
20,210,611 |
000010.SZ
| 3.95 | 4.01 | 3.94 | 3.97 | 3.93 | 0.04 | 1.0178 | 48,122 | 19,146.677 | 0.9216 | 0.87 | 3.976 | 48,900.602 | 4.001 | 56,278.711 | 4.0162 | 60,630.0085 | 4.03 | 72,944.4776 | 4.0713 | 95,739.1523 | null | null | null | null |
20,210,615 |
000010.SZ
| 3.97 | 3.97 | 3.87 | 3.89 | 3.97 | -0.08 | -2.0151 | 52,938.1 | 20,649.511 | 1.0138 | 1.08 | 3.956 | 50,935.822 | 3.985 | 56,927.121 | 4 | 58,729.0162 | 4.0205 | 71,180.2919 | 4.0547 | 88,388.8623 | null | null | null | null |
20,210,616 |
000010.SZ
| 3.89 | 3.93 | 3.87 | 3.9 | 3.89 | 0.01 | 0.2571 | 33,804 | 13,165.156 | 0.6474 | 0.66 | 3.932 | 47,668.02 | 3.972 | 54,646.611 | 3.9862 | 56,339.7854 | 4.0167 | 66,955.6252 | 4.0403 | 84,467.3623 | null | null | null | null |
20,210,617 |
000010.SZ
| 3.9 | 4.01 | 3.88 | 3.94 | 3.9 | 0.04 | 1.0256 | 58,545 | 23,190.166 | 1.1212 | 1.23 | 3.926 | 49,515.42 | 3.964 | 55,908.611 | 3.98 | 54,467.2469 | 4.0152 | 66,793.7205 | 4.0317 | 79,596.5943 | null | null | null | null |
20,210,618 |
000010.SZ
| 3.92 | 3.97 | 3.89 | 3.96 | 3.94 | 0.02 | 0.5076 | 33,883.13 | 13,332.189 | 0.6489 | 0.68 | 3.932 | 45,458.446 | 3.954 | 50,492.024 | 3.9731 | 53,500.2569 | 4.0133 | 65,940.7548 | 4.027 | 74,891.805 | 4.161 | 192,362.5585 | null | null |
20,210,621 |
000010.SZ
| 3.95 | 4 | 3.93 | 3.93 | 3.96 | -0.03 | -0.7576 | 34,148 | 13,522.818 | 0.654 | 0.75 | 3.924 | 42,663.646 | 3.95 | 45,782.124 | 3.9654 | 51,772.48 | 4.0086 | 63,985.2119 | 4.0223 | 71,749.2767 | 4.1573 | 187,752.4248 | null | null |
20,210,622 |
000010.SZ
| 3.95 | 3.97 | 3.92 | 3.97 | 3.93 | 0.04 | 1.0178 | 42,782.37 | 16,882.428 | 0.8193 | 1 | 3.94 | 40,632.5 | 3.948 | 45,784.161 | 3.9615 | 51,530.7392 | 4.0014 | 59,087.9648 | 4.0167 | 69,846.8223 | 4.1542 | 182,366.9468 | null | null |
20,210,623 |
000010.SZ
| 3.95 | 3.96 | 3.92 | 3.93 | 3.97 | -0.04 | -1.0076 | 39,948.14 | 15,730.374 | 0.765 | 0.98 | 3.946 | 41,861.328 | 3.939 | 44,764.674 | 3.9515 | 47,830.6731 | 3.9919 | 55,448.3262 | 4.0117 | 67,839.7937 | 4.1433 | 169,833.6862 | null | null |
20,210,624 |
000010.SZ
| 3.93 | 3.96 | 3.93 | 3.94 | 3.93 | 0.01 | 0.2545 | 33,128 | 13,053.447 | 0.6344 | 0.79 | 3.946 | 36,777.928 | 3.936 | 43,146.674 | 3.9492 | 44,129.2115 | 3.9843 | 53,207.9452 | 4.0047 | 66,351.459 | 4.1362 | 155,128.1178 | null | null |
20,210,625 |
000010.SZ
| 3.94 | 3.95 | 3.89 | 3.93 | 3.94 | -0.01 | -0.2538 | 33,298 | 13,056.492 | 0.6377 | 0.91 | 3.94 | 36,660.902 | 3.936 | 41,059.674 | 3.9446 | 43,401.2115 | 3.9762 | 51,095.8976 | 4.0007 | 63,143.6257 | 4.1263 | 144,150.7845 | null | null |
20,210,628 |
000010.SZ
| 3.94 | 3.96 | 3.93 | 3.94 | 3.93 | 0.01 | 0.2545 | 36,437.2 | 14,359.763 | 0.6978 | 0.99 | 3.942 | 37,118.742 | 3.933 | 39,891.194 | 3.9385 | 42,346.9185 | 3.9695 | 49,742.2405 | 3.9957 | 61,358.6657 | 4.1195 | 137,032.2852 | null | null |
20,210,629 |
000010.SZ
| 3.95 | 4.06 | 3.93 | 4.05 | 3.94 | 0.11 | 2.7919 | 99,254.11 | 39,764.476 | 1.9008 | 2.67 | 3.958 | 48,413.09 | 3.949 | 44,522.795 | 3.9446 | 46,188.9269 | 3.971 | 50,521.579 | 3.998 | 60,583.0693 | 4.1192 | 132,351.4663 | null | null |
20,210,630 |
000010.SZ
| 4.1 | 4.1 | 3.99 | 4 | 4.05 | -0.05 | -1.2346 | 52,327 | 21,051.872 | 1.0021 | 1.08 | 3.972 | 50,888.862 | 3.959 | 46,375.095 | 3.95 | 46,047.3115 | 3.9686 | 50,801.2457 | 3.999 | 60,262.4693 | 4.1175 | 129,351.5582 | null | null |
20,210,701 |
000010.SZ
| 4.03 | 4.04 | 3.95 | 3.96 | 4 | -0.04 | -1 | 46,635 | 18,504.519 | 0.8931 | 0.92 | 3.976 | 53,590.262 | 3.961 | 45,184.095 | 3.9492 | 45,932.9269 | 3.9652 | 50,326.2886 | 3.9977 | 60,090.4557 | 4.1167 | 126,721.1575 | null | null |
20,210,702 |
000010.SZ
| 3.96 | 3.96 | 3.9 | 3.91 | 3.96 | -0.05 | -1.2626 | 37,459 | 14,687.29 | 0.7174 | 0.7 | 3.972 | 54,422.462 | 3.956 | 45,541.682 | 3.9508 | 44,742.2269 | 3.96 | 49,923.1457 | 3.9937 | 58,831.9423 | 4.1123 | 122,582.055 | null | null |
20,210,705 |
000010.SZ
| 3.93 | 3.95 | 3.9 | 3.93 | 3.91 | 0.02 | 0.5115 | 30,395 | 11,922.065 | 0.5821 | 0.56 | 3.97 | 53,214.022 | 3.956 | 45,166.382 | 3.9531 | 44,479.9962 | 3.9538 | 47,177.7171 | 3.9873 | 54,990.957 | 4.1065 | 118,247.5483 | null | null |
20,210,706 |
000010.SZ
| 3.93 | 3.95 | 3.91 | 3.92 | 3.93 | -0.01 | -0.2545 | 31,330 | 12,288.94 | 0.6 | 0.59 | 3.944 | 39,629.2 | 3.951 | 44,021.145 | 3.9515 | 42,386.5346 | 3.9514 | 44,800.7171 | 3.9803 | 52,155.9387 | 4.1013 | 116,162.115 | null | null |
20,210,707 |
000010.SZ
| 3.92 | 3.94 | 3.9 | 3.92 | 3.92 | 0 | 0 | 26,279.55 | 10,284.103 | 0.5033 | 0.66 | 3.928 | 34,419.71 | 3.95 | 42,654.286 | 3.9485 | 41,801.6438 | 3.9481 | 44,015.8386 | 3.9743 | 50,359.3903 | 4.098 | 114,426.4075 | null | null |
20,210,708 |
000010.SZ
| 3.93 | 3.93 | 3.89 | 3.89 | 3.92 | -0.03 | -0.7653 | 30,708 | 11,992.886 | 0.5881 | 0.89 | 3.914 | 31,234.31 | 3.945 | 42,412.286 | 3.9454 | 41,537.0285 | 3.9419 | 43,090.3619 | 3.9673 | 48,794.6237 | 4.0942 | 113,467.1742 | null | null |
20,210,709 |
000010.SZ
| 3.89 | 3.92 | 3.88 | 3.91 | 3.89 | 0.02 | 0.5141 | 32,597 | 12,710.013 | 0.6243 | 1.04 | 3.914 | 30,261.91 | 3.943 | 42,342.186 | 3.9408 | 40,753.5385 | 3.939 | 42,294.6 | 3.9617 | 47,719.057 | 4.0918 | 112,410.2408 | null | null |
20,210,712 |
000010.SZ
| 3.91 | 3.94 | 3.9 | 3.91 | 3.91 | 0 | 0 | 45,187.02 | 17,680.582 | 0.8654 | 1.49 | 3.91 | 33,220.314 | 3.94 | 43,217.168 | 3.9392 | 41,156.5292 | 3.9381 | 41,866.9343 | 3.958 | 46,462.3577 | 4.0897 | 112,062.9238 | null | null |
20,210,713 |
000010.SZ
| 3.91 | 3.91 | 3.88 | 3.89 | 3.91 | -0.02 | -0.5115 | 50,014.01 | 19,469.583 | 0.9578 | 1.51 | 3.904 | 36,957.116 | 3.924 | 38,293.158 | 3.9354 | 42,455.4531 | 3.9343 | 41,957.03 | 3.9527 | 46,581.0247 | 4.0805 | 107,447.9228 | null | null |
20,210,714 |
000010.SZ
| 3.9 | 3.91 | 3.86 | 3.87 | 3.89 | -0.02 | -0.5141 | 74,767.92 | 29,059.982 | 1.4319 | 2.02 | 3.894 | 46,654.79 | 3.911 | 40,537.25 | 3.9308 | 45,645.4469 | 3.9333 | 42,996.5452 | 3.9473 | 47,186.3187 | 4.0717 | 102,315.4047 | null | null |
20,210,715 |
000010.SZ
| 3.89 | 3.9 | 3.86 | 3.89 | 3.87 | 0.02 | 0.5168 | 36,901.1 | 14,329.101 | 0.7067 | 0.79 | 3.894 | 47,893.41 | 3.904 | 39,563.86 | 3.9269 | 45,681.1315 | 3.9329 | 43,144.0262 | 3.943 | 46,885.522 | 4.0615 | 96,989.0885 | null | null |
20,210,716 |
000010.SZ
| 3.9 | 3.91 | 3.87 | 3.88 | 3.89 | -0.01 | -0.2571 | 29,638.18 | 11,514.333 | 0.5676 | 0.62 | 3.888 | 47,301.646 | 3.901 | 38,781.778 | 3.9138 | 40,326.06 | 3.93 | 41,767.511 | 3.937 | 44,938.4947 | 4.05 | 90,435.9082 | null | null |
20,210,719 |
000010.SZ
| 3.86 | 3.88 | 3.8 | 3.85 | 3.88 | -0.03 | -0.7732 | 42,966.19 | 16,437.398 | 0.8228 | 0.91 | 3.876 | 46,857.48 | 3.893 | 40,038.897 | 3.9023 | 39,605.9977 | 3.9248 | 42,200.0376 | 3.933 | 43,662.4677 | 4.0385 | 85,974.594 | null | null |
20,210,720 |
000010.SZ
| 3.85 | 3.85 | 3.81 | 3.82 | 3.85 | -0.03 | -0.7792 | 33,620 | 12,842.344 | 0.6438 | 0.72 | 3.862 | 43,578.678 | 3.883 | 40,267.897 | 3.8915 | 38,604.8438 | 3.9195 | 42,174.8948 | 3.9273 | 43,357.7343 | 4.028 | 80,757.5107 | null | null |
20,210,721 |
000010.SZ
| 3.82 | 3.84 | 3.8 | 3.84 | 3.82 | 0.02 | 0.5236 | 36,505.1 | 13,933.953 | 0.6991 | 0.84 | 3.856 | 35,926.114 | 3.875 | 41,290.452 | 3.8862 | 38,531.4669 | 3.9133 | 41,875.9771 | 3.9213 | 42,903.1373 | 4.017 | 76,772.7455 | null | null |
20,210,722 |
000010.SZ
| 3.82 | 3.98 | 3.81 | 3.93 | 3.84 | 0.09 | 2.3438 | 83,997.05 | 32,717.266 | 1.6086 | 2.34 | 3.864 | 45,345.304 | 3.879 | 46,619.357 | 3.8862 | 42,654.7015 | 3.9133 | 43,973.5443 | 3.92 | 44,059.439 | 4.0095 | 73,671.4295 | null | null |
20,210,723 |
000010.SZ
| 3.95 | 4.03 | 3.89 | 4.02 | 3.93 | 0.09 | 2.2901 | 122,687.01 | 48,686.539 | 2.3496 | 2.71 | 3.892 | 63,955.07 | 3.89 | 55,628.358 | 3.8938 | 49,682.1638 | 3.9171 | 48,238.259 | 3.923 | 46,343.406 | 4.0032 | 72,896.7127 | null | null |
20,210,726 |
000010.SZ
| 4 | 4.05 | 3.92 | 4.02 | 4.02 | 0 | 0 | 71,937 | 28,657.092 | 1.3777 | 1.12 | 3.926 | 69,749.232 | 3.901 | 58,303.356 | 3.9015 | 53,194.2754 | 3.9214 | 50,078.2114 | 3.9247 | 47,137.2393 | 3.998 | 71,438.1958 | null | null |
20,210,727 |
000010.SZ
| 4.03 | 4.04 | 3.92 | 3.92 | 4.02 | -0.1 | -2.4876 | 45,375 | 18,020.494 | 0.869 | 0.65 | 3.946 | 72,100.232 | 3.904 | 57,839.455 | 3.9038 | 54,322.5062 | 3.9205 | 50,503.821 | 3.9257 | 46,885.136 | 3.9902 | 67,636.9992 | null | null |
20,210,728 |
000010.SZ
| 3.92 | 3.99 | 3.67 | 3.91 | 3.92 | -0.01 | -0.2551 | 61,683 | 23,952.621 | 1.1813 | 0.86 | 3.96 | 77,135.812 | 3.908 | 56,530.963 | 3.9038 | 56,559.8908 | 3.9138 | 48,714.7205 | 3.926 | 47,814.436 | 3.9832 | 66,140.8992 | null | null |
20,210,729 |
000010.SZ
| 3.85 | 3.94 | 3.85 | 3.88 | 3.91 | -0.03 | -0.7673 | 37,294.56 | 14,477.392 | 0.7142 | 0.48 | 3.95 | 67,795.314 | 3.907 | 56,570.309 | 3.9015 | 55,952.7785 | 3.9081 | 47,998.89 | 3.924 | 47,106.088 | 3.9778 | 63,351.3412 | null | null |
20,210,730 |
000010.SZ
| 3.83 | 3.88 | 3.83 | 3.86 | 3.88 | -0.02 | -0.5155 | 23,768 | 9,167.962 | 0.4552 | 0.35 | 3.918 | 48,011.512 | 3.905 | 55,983.291 | 3.8992 | 53,933.8546 | 3.9033 | 46,909.9852 | 3.9207 | 46,768.917 | 3.9738 | 60,830.361 | null | null |
20,210,802 |
000010.SZ
| 3.86 | 4.01 | 3.85 | 3.94 | 3.86 | 0.08 | 2.0725 | 49,458.84 | 19,470.909 | 0.9472 | 1.03 | 3.902 | 43,515.88 | 3.914 | 56,632.556 | 3.9046 | 51,987.0023 | 3.9048 | 47,481.4062 | 3.921 | 47,279.2783 | 3.9717 | 59,514.2775 | null | null |
20,210,803 |
000010.SZ
| 3.93 | 3.98 | 3.91 | 3.94 | 3.94 | 0 | 0 | 28,376.82 | 11,211.564 | 0.5434 | 0.65 | 3.906 | 40,116.244 | 3.926 | 56,108.238 | 3.9085 | 51,331.2885 | 3.9052 | 47,385.3024 | 3.92 | 46,799.0933 | 3.9683 | 58,322.9578 | null | null |
20,210,804 |
000010.SZ
| 3.94 | 3.96 | 3.88 | 3.91 | 3.94 | -0.03 | -0.7614 | 39,747 | 15,550.051 | 0.7612 | 0.99 | 3.906 | 35,729.044 | 3.933 | 56,432.428 | 3.9108 | 52,108.89 | 3.9048 | 47,786.1119 | 3.9193 | 46,792.3887 | 3.9655 | 57,316.0912 | null | null |
20,210,805 |
000010.SZ
| 3.91 | 3.91 | 3.85 | 3.87 | 3.91 | -0.04 | -1.023 | 36,016 | 13,933.37 | 0.6897 | 1.01 | 3.904 | 35,473.332 | 3.927 | 51,634.323 | 3.9123 | 51,574.26 | 3.9024 | 48,249.7524 | 3.917 | 46,888.6553 | 3.9608 | 56,620.0572 | null | null |
20,210,806 |
000010.SZ
| 3.89 | 3.9 | 3.84 | 3.86 | 3.87 | -0.01 | -0.2584 | 22,337 | 8,611.757 | 0.4278 | 0.63 | 3.904 | 35,187.132 | 3.911 | 41,599.322 | 3.9154 | 50,706.3369 | 3.901 | 47,851.1333 | 3.9147 | 46,523.2887 | 3.9577 | 54,833.4572 | null | null |
20,210,809 |
000010.SZ
| 3.86 | 3.88 | 3.83 | 3.86 | 3.86 | 0 | 0 | 46,658.1 | 17,959.425 | 0.8935 | 1.33 | 3.888 | 34,626.984 | 3.895 | 39,071.432 | 3.9169 | 51,487.3369 | 3.8986 | 48,520.7095 | 3.912 | 46,863.9853 | 3.9538 | 54,111.3255 | null | null |
20,210,810 |
000010.SZ
| 3.85 | 3.85 | 3.82 | 3.84 | 3.86 | -0.02 | -0.5181 | 36,529 | 14,028.203 | 0.6996 | 1.05 | 3.868 | 36,257.42 | 3.887 | 38,186.832 | 3.91 | 47,835.9485 | 3.8952 | 48,108.4229 | 3.905 | 44,773.1483 | 3.9515 | 52,678.1088 | null | null |
20,210,811 |
000010.SZ
| 3.84 | 3.84 | 3.82 | 3.82 | 3.84 | -0.02 | -0.5208 | 41,866 | 16,015.638 | 0.8018 | 1.15 | 3.85 | 36,681.22 | 3.878 | 36,205.132 | 3.8946 | 41,618.9477 | 3.8919 | 47,720.4224 | 3.899 | 44,424.4483 | 3.949 | 52,343.4588 | null | null |
20,210,812 |
000010.SZ
| 3.82 | 3.83 | 3.78 | 3.79 | 3.82 | -0.03 | -0.7853 | 64,361 | 24,453.484 | 1.2326 | 1.75 | 3.834 | 42,350.22 | 3.869 | 38,911.776 | 3.8769 | 41,036.1785 | 3.8881 | 47,224.8548 | 3.8933 | 45,015.315 | 3.9455 | 52,552.8853 | null | null |
20,210,813 |
000010.SZ
| 3.79 | 3.82 | 3.75 | 3.76 | 3.79 | -0.03 | -0.7916 | 44,613.06 | 16,858.861 | 0.8544 | 1.05 | 3.814 | 46,805.432 | 3.859 | 40,996.282 | 3.8646 | 40,977.5677 | 3.8819 | 47,592.091 | 3.8883 | 45,253.7837 | 3.941 | 52,042.863 | null | null |
20,210,816 |
000010.SZ
| 3.77 | 3.78 | 3.72 | 3.76 | 3.76 | 0 | 0 | 47,432 | 17,799.562 | 0.9084 | 1.01 | 3.794 | 46,960.212 | 3.841 | 40,793.598 | 3.8531 | 39,881.3369 | 3.8762 | 48,439.4157 | 3.8827 | 45,821.6837 | 3.935 | 50,406.3203 | null | null |
20,210,817 |
000010.SZ
| 3.76 | 3.76 | 3.69 | 3.7 | 3.76 | -0.06 | -1.5957 | 42,290 | 15,739.211 | 0.8099 | 0.9 | 3.766 | 48,112.412 | 3.817 | 42,184.916 | 3.8392 | 40,265.6015 | 3.869 | 48,407.2162 | 3.8753 | 46,187.017 | 3.9278 | 49,171.4778 | null | null |
20,210,818 |
000010.SZ
| 3.7 | 3.74 | 3.7 | 3.72 | 3.7 | 0.02 | 0.5405 | 40,532.01 | 15,050.586 | 0.7762 | 0.84 | 3.746 | 47,845.614 | 3.798 | 42,263.417 | 3.8285 | 41,555.1408 | 3.8643 | 48,736.3595 | 3.8687 | 46,662.099 | 3.9215 | 48,510.7447 | null | null |
20,210,819 |
000010.SZ
| 3.73 | 3.73 | 3.65 | 3.68 | 3.72 | -0.04 | -1.0753 | 44,372 | 16,342.419 | 0.8498 | 0.93 | 3.724 | 43,847.814 | 3.779 | 43,099.017 | 3.8085 | 41,163.8454 | 3.8567 | 49,110.9738 | 3.8617 | 47,117.5657 | 3.9145 | 47,956.0947 | null | null |
20,210,820 |
000010.SZ
| 3.66 | 3.68 | 3.62 | 3.66 | 3.68 | -0.02 | -0.5435 | 33,724.06 | 12,304.752 | 0.6458 | 0.77 | 3.704 | 41,670.014 | 3.759 | 44,237.723 | 3.7869 | 41,575.1715 | 3.8438 | 46,717.0219 | 3.8533 | 47,155.1343 | 3.9075 | 47,437.0957 | null | null |
20,210,823 |
000010.SZ
| 3.67 | 3.82 | 3.66 | 3.79 | 3.66 | 0.13 | 3.5519 | 77,108.01 | 29,072.032 | 1.4767 | 1.85 | 3.71 | 47,605.216 | 3.752 | 47,282.714 | 3.7777 | 44,449.0954 | 3.8329 | 44,546.5933 | 3.8493 | 48,219.1673 | 3.9037 | 47,340.7625 | null | null |
20,210,824 |
000010.SZ
| 3.8 | 3.82 | 3.75 | 3.76 | 3.79 | -0.03 | -0.7916 | 34,664 | 13,084.269 | 0.6638 | 0.73 | 3.722 | 46,080.016 | 3.744 | 47,096.214 | 3.7692 | 44,345.0954 | 3.8205 | 42,771.6886 | 3.845 | 47,707.5003 | 3.8988 | 47,144.2625 | null | null |
20,210,825 |
000010.SZ
| 3.79 | 3.79 | 3.74 | 3.77 | 3.76 | 0.01 | 0.266 | 25,024 | 9,422.514 | 0.4792 | 0.54 | 3.732 | 42,978.414 | 3.739 | 45,412.014 | 3.7623 | 44,551.7877 | 3.8133 | 41,802.5933 | 3.8417 | 46,049.3697 | 3.8945 | 46,617.8442 | null | null |
20,210,826 |
000010.SZ
| 3.77 | 3.8 | 3.74 | 3.8 | 3.77 | 0.03 | 0.7958 | 40,827 | 15,384.299 | 0.7819 | 0.95 | 3.756 | 42,269.414 | 3.74 | 43,058.614 | 3.7577 | 44,103.2415 | 3.8081 | 40,809.4505 | 3.8387 | 46,180.233 | 3.8908 | 46,532.8775 | null | null |
20,210,827 |
000010.SZ
| 3.8 | 3.8 | 3.71 | 3.72 | 3.8 | -0.08 | -2.1053 | 39,953 | 14,925.911 | 0.7651 | 0.95 | 3.768 | 43,515.202 | 3.736 | 42,592.608 | 3.7485 | 44,366.6262 | 3.8005 | 40,936.0429 | 3.8333 | 46,524.0603 | 3.8852 | 45,731.2775 | null | null |
20,210,830 |
000010.SZ
| 3.7 | 3.74 | 3.69 | 3.73 | 3.72 | 0.01 | 0.2688 | 37,219 | 13,828.229 | 0.7128 | 0.86 | 3.756 | 35,537.4 | 3.733 | 41,571.308 | 3.7415 | 44,009.1646 | 3.7943 | 41,576.5667 | 3.8293 | 46,332.4873 | 3.8812 | 44,997.4775 | null | null |
20,210,831 |
000010.SZ
| 3.7 | 3.81 | 3.7 | 3.76 | 3.73 | 0.03 | 0.8043 | 42,333 | 15,922.774 | 0.8107 | 1.19 | 3.756 | 37,071.2 | 3.739 | 41,575.608 | 3.7392 | 42,314.7031 | 3.7857 | 41,237.241 | 3.8273 | 46,622.9207 | 3.8773 | 44,990.3275 | null | null |
20,210,901 |
000010.SZ
| 3.76 | 3.77 | 3.7 | 3.71 | 3.76 | -0.05 | -1.3298 | 54,416 | 20,242.093 | 1.0421 | 1.47 | 3.744 | 42,949.6 | 3.738 | 42,964.007 | 3.7354 | 43,068.7754 | 3.7748 | 42,477.2019 | 3.823 | 47,219.9507 | 3.8722 | 45,061.544 | null | null |
20,210,902 |
000010.SZ
| 3.72 | 3.77 | 3.71 | 3.76 | 3.71 | 0.05 | 1.3477 | 45,162.83 | 16,869.143 | 0.8649 | 1.05 | 3.736 | 43,816.766 | 3.746 | 43,043.09 | 3.7354 | 42,894.2238 | 3.7676 | 42,735.0986 | 3.8173 | 45,925.4767 | 3.8687 | 44,992.4578 | null | null |
20,210,903 |
000010.SZ
| 3.76 | 3.78 | 3.72 | 3.77 | 3.76 | 0.01 | 0.266 | 44,487.4 | 16,684.498 | 0.852 | 1.02 | 3.746 | 44,723.646 | 3.757 | 44,119.424 | 3.7408 | 43,063.2546 | 3.7629 | 43,138.4986 | 3.809 | 43,318.823 | 3.866 | 44,831.1145 | null | null |
20,210,906 |
000010.SZ
| 3.79 | 3.82 | 3.75 | 3.8 | 3.77 | 0.03 | 0.7958 | 54,646.01 | 20,714.378 | 1.0465 | 1.22 | 3.76 | 48,209.048 | 3.758 | 41,873.224 | 3.7469 | 44,148.9469 | 3.76 | 44,677.0229 | 3.8017 | 42,742.4567 | 3.8632 | 44,939.848 | null | null |
20,210,907 |
000010.SZ
| 3.8 | 3.85 | 3.8 | 3.82 | 3.8 | 0.02 | 0.5263 | 42,600 | 16,274.501 | 0.8158 | 0.88 | 3.772 | 48,262.448 | 3.764 | 42,666.824 | 3.7577 | 44,012.6392 | 3.7581 | 44,483.78 | 3.7983 | 42,649.9567 | 3.862 | 44,767.5463 | null | null |
20,210,908 |
000010.SZ
| 3.81 | 3.84 | 3.78 | 3.84 | 3.82 | 0.02 | 0.5236 | 62,737.08 | 23,968.665 | 1.2015 | 1.3 | 3.798 | 49,926.664 | 3.771 | 46,438.132 | 3.7715 | 46,244.41 | 3.7581 | 45,731.7838 | 3.796 | 42,685.0927 | 3.861 | 45,249.7643 | null | null |
20,210,909 |
000010.SZ
| 3.84 | 3.85 | 3.81 | 3.84 | 3.84 | 0 | 0 | 50,520.01 | 19,383.825 | 0.9675 | 1.01 | 3.814 | 50,998.1 | 3.775 | 47,407.433 | 3.7754 | 44,199.1792 | 3.759 | 46,143.8795 | 3.7947 | 43,125.941 | 3.8593 | 45,116.0145 | null | null |
20,210,910 |
000010.SZ
| 3.83 | 3.9 | 3.77 | 3.82 | 3.84 | -0.02 | -0.5208 | 77,516.18 | 29,700.461 | 1.4845 | 1.52 | 3.824 | 57,603.856 | 3.785 | 51,163.751 | 3.78 | 47,495.5008 | 3.7605 | 46,770.3167 | 3.7933 | 44,917.547 | 3.857 | 45,843.232 | 4.009 | 119,102.8953 |
20,210,913 |
000010.SZ
| 3.82 | 3.9 | 3.82 | 3.89 | 3.82 | 0.07 | 1.8325 | 76,459.1 | 29,578.536 | 1.4643 | 1.33 | 3.842 | 61,966.474 | 3.801 | 55,087.761 | 3.7892 | 51,452.0469 | 3.7667 | 48,286.7948 | 3.7917 | 45,817.5557 | 3.8563 | 46,548.417 | 4.0068 | 117,150.4209 |
20,210,914 |
000010.SZ
| 3.9 | 3.91 | 3.8 | 3.81 | 3.89 | -0.08 | -2.0566 | 51,432.04 | 19,735.51 | 0.985 | 0.83 | 3.84 | 63,732.882 | 3.806 | 55,997.665 | 3.79 | 52,267.8192 | 3.769 | 48,477.2729 | 3.7873 | 46,586.063 | 3.8537 | 46,692.5782 | 4.0039 | 114,529.7625 |
20,210,915 |
000010.SZ
| 3.82 | 3.84 | 3.78 | 3.82 | 3.81 | 0.01 | 0.2625 | 33,092.99 | 12,628.743 | 0.6338 | 0.52 | 3.836 | 57,804.064 | 3.817 | 53,865.364 | 3.7977 | 51,740.1262 | 3.7748 | 48,039.32 | 3.7843 | 46,364.2627 | 3.8518 | 46,578.3257 | 3.9976 | 108,206.0059 |
20,210,916 |
000010.SZ
| 3.82 | 3.83 | 3.75 | 3.76 | 3.82 | -0.06 | -1.5707 | 42,125.91 | 15,936.364 | 0.8067 | 0.73 | 3.82 | 56,125.244 | 3.817 | 53,561.672 | 3.8 | 52,117.5808 | 3.7767 | 48,115.22 | 3.7807 | 46,567.9263 | 3.8488 | 46,728.2908 | 3.9925 | 100,928.2043 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.