Datasets:

ellendan
/

a-share-21

Modalities:

Tabular

Text

Formats:

Size:

Libraries:

License:

Dataset card Data Studio Files Files and versions Community

Dataset Viewer

Auto-converted to Parquet

Split (1)

train · 4.66M rows

code stringlengths 9 9	date stringclasses 987 values	close float64 -0.75 2.44k	open float64 -0.75 2.43k	low float64 -0.8 2.32k	high float64 -0.7 2.47k	volume float64 5.9k 5.62B	turnover float64 13.2k 90B	turnover_rate float64 0 94.1	high_limit float64 -13.81 2.7k	low_limit float64 -13.81 2.18k	avg_price float64 -0.75 2.39k	prev_close float64 -0.75 2.44k	quote_rate float64 -64.48 1.94k	dde_l float64 -11,937,249,700 8.06B	l_net_value float64 -23.83 69.2	net_flow_rate float64 -100 100	act_buy_xl float64 0 19.9B	pas_buy_xl float64 0 16.6B	act_sell_xl float64 0 26.5B	pas_sell_xl float64 0 24.1B	act_buy_l float64 0 8.89B	pas_buy_l float64 0 8.2B	act_sell_l float64 0 6.94B	pas_sell_l float64 0 7.96B	act_buy_m float64 0 10.4B	pas_buy_m float64 0 11.2B	act_sell_m float64 0 7.12B	pas_sell_m float64 0 9.01B	buy_l float64 -10,472,472.16 14.8B	sell_l float64 -3,853,214 14.9B ⌀	pe float64 -41,100.3 94.7k ⌀	pe_ttm float64 -3,732,650.64 313k ⌀	pb float64 -1,370.63 9.43k ⌀	published_pb float64 0.12 9.31k ⌀	pcf float64 -147,768.69 85.1k ⌀	pcf_ttm float64 -295,173.98 30.5M ⌀	ps float64 -87.65 2.22M ⌀	ps_ttm float64 -10,102.61 1.6M ⌀	dividend_rate_12_months float64 0 181 ⌀	market_cap float64 0 3,267B ⌀	current_market_cap float64 187M 3,267B ⌀	capitalization float64 36.2M 356B ⌀	circulating_cap float64 5.84M 319B ⌀	shareholders_holding_cap float64 139k 343B ⌀
000001.SZ	2021-01-04	16.94	17.44	16.78	17.44	155,421,643	2,891,682,312.05	0.8009	19.61	15.75	16.95	17.68	-3.8263	-300,285,330	-0.08	-10.38	140,514,130	399,621,460	413,616,340	193,209,640	253,709,420	303,891,270	434,605,660	356,589,970	446,299,310	552,935,780	602,193,240	414,940,300	794,710,942.05	476,527,162.05	12.8	13.38	1.25	1.01	-9.02	-3.85	2.62	2.38	1.17	360,950,078,482.8	360,946,999,848	19,405,918,198	19,405,752,680	14,023,409,508
000001.SZ	2021-01-05	16.51	16.73	16.14	16.82	182,135,210	3,284,606,913.91	0.9386	18.8	15.07	16.37	16.94	-2.3118	-131,273,500	-0.04	-4	157,628,020	302,381,400	449,696,750	280,452,500	266,725,650	495,667,940	338,525,490	285,001,770	487,166,680	553,664,380	745,755,260	521,030,900	1,021,372,843.91	664,144,243.91	12.51	13.07	1.22	0.98	-8.81	-3.76	2.56	2.33	1.2	352,605,533,657.66	352,602,526,195.6	19,405,918,198	19,405,752,680	14,023,409,508
000001.SZ	2021-01-06	17.89	16.42	16.34	17.89	193,494,512	3,648,521,909.1	0.9971	18.32	14.69	17.2	16.51	7.65	564,366,330	0.15	15.47	823,208,960	345,501,340	202,614,200	427,352,140	471,730,000	343,688,410	337,131,480	452,664,560	687,593,930	373,384,120	439,703,530	746,690,800	603,415,149.1	1,042,365,199.1	13.46	14.07	1.31	1.06	-9.48	-4.05	2.75	2.5	1.11	379,579,759,952.88	379,576,522,420.8	19,405,918,198	19,405,752,680	14,023,409,508
000001.SZ	2021-01-07	18.23	17.86	17.57	18.32	158,418,530	3,111,274,625.37	0.8163	19.86	15.94	17.98	17.89	1.7382	194,532,770	0.05	6.25	363,656,020	436,846,870	339,480,920	358,215,680	380,757,000	372,641,180	332,103,900	329,567,800	551,361,070	398,619,410	502,344,490	541,219,770	607,393,075.37	708,342,065.37	13.7	14.32	1.34	1.08	-9.65	-4.12	2.8	2.55	1.1	386,177,772,140.2	386,174,478,332	19,405,918,198	19,405,752,680	14,023,409,508
000001.SZ	2021-01-08	18.19	18.23	17.64	18.44	119,547,322	2,348,316,363.18	0.616	20.23	16.25	17.98	18.23	-0.2513	19,356,960	0	0.82	233,403,980	216,194,420	225,514,440	276,849,110	239,659,820	317,302,130	259,983,440	224,856,400	404,064,200	386,735,780	456,698,780	395,245,190	550,956,033.18	509,169,003.18	13.66	14.28	1.33	1.07	-9.62	-4.11	2.79	2.54	1.1	385,207,476,230.3	385,204,190,698	19,405,918,198	19,405,752,680	14,023,409,508
000001.SZ	2021-01-11	18.71	18.34	18.34	18.98	179,045,714	3,652,546,646.82	0.9226	20.18	16.21	18.73	18.19	2.67	414,603,120	0.1	11.35	472,198,260	477,127,620	346,280,360	413,720,200	421,403,840	531,611,580	382,097,760	345,639,860	643,232,630	515,938,920	691,860,780	629,636,990	591,033,796.82	843,310,696.82	14.03	14.66	1.37	1.1	-9.88	-4.22	2.87	2.61	1.07	395,492,612,875.24	395,489,239,618.4	19,405,918,198	19,405,752,680	14,023,409,508
000001.SZ	2021-01-12	19.34	18.73	18.52	19.34	128,816,550	2,657,687,440.67	0.6638	20.76	16.68	18.96	18.71	3.0422	328,180,840	0.08	12.35	417,080,620	320,632,780	223,019,290	336,161,970	362,311,310	361,346,510	293,097,410	280,911,710	457,188,080	345,139,740	463,000,400	486,510,770	393,988,400.67	574,985,890.67	14.45	15.11	1.41	1.14	-10.18	-4.34	2.95	2.69	1.04	407,524,282,158	407,520,806,280	19,405,918,198	19,405,752,680	14,023,409,508
000001.SZ	2021-01-13	19.04	19.34	18.73	19.35	104,911,973	2,161,849,708.04	0.5406	21.44	17.23	18.95	19.34	-1.4286	-51,242,105	-0.01	-2.37	127,075,755	310,195,590	367,177,580	168,972,090	194,797,090	332,120,230	295,124,350	184,156,750	333,945,170	405,832,470	426,213,920	286,147,260	457,883,403.04	434,057,758.04	14.25	14.89	1.39	1.12	-10.04	-4.28	2.91	2.65	1.05	401,702,506,698.6	401,699,080,476	19,405,918,198	19,405,752,680	14,023,409,508
000001.SZ	2021-01-14	18.51	19.02	18.29	19.23	113,015,562	2,306,404,546.81	0.5824	21.11	16.96	18.75	19.04	-2.5604	-142,235,360	-0.04	-6.17	203,928,200	330,234,610	263,939,620	252,720,120	254,036,560	236,778,390	342,448,010	308,105,370	381,632,970	401,569,120	453,541,630	323,963,720	498,224,696.81	361,686,076.81	13.88	14.51	1.36	1.09	-9.78	-4.17	2.84	2.58	1.08	391,417,370,053.66	391,414,031,555.6	19,405,918,198	19,405,752,680	14,023,409,508
000001.SZ	2021-01-15	19.34	19.34	19.16	20.29	248,068,898	5,311,218,074.76	1.2783	20.53	16.48	19.75	18.51	4.115	335,561,820	0.08	6.32	853,474,460	692,727,960	647,215,920	829,321,680	1,016,485,860	686,028,690	568,818,650	867,798,900	800,984,140	574,767,880	650,427,150	755,534,640	686,749,084.76	992,101,134.76	14.45	15.11	1.41	1.14	-10.18	-4.34	2.95	2.69	1.04	407,524,282,158	407,520,806,280	19,405,918,198	19,405,752,680	14,023,409,508
000001.SZ	2021-01-18	21.04	19.54	19.54	21.12	215,730,178	4,792,909,447.95	1.1117	21.44	17.23	20.56	19.34	8.0952	617,477,350	0.14	12.88	883,923,760	527,581,160	426,085,260	720,362,750	865,214,270	487,081,160	377,195,690	622,679,300	904,795,560	535,232,490	664,431,480	960,593,920	589,081,047.95	1,021,561,047.95	15.62	16.33	1.53	1.23	-11.01	-4.7	3.19	2.91	0.96	440,514,343,094.6	440,510,585,836	19,405,918,198	19,405,752,680	14,023,409,508
000001.SZ	2021-01-19	20.68	20.85	20.39	21.18	124,208,834	2,790,056,611.29	0.6401	23.31	18.77	20.8	21.04	-1.5859	116,541,360	0.03	4.18	220,397,610	251,511,240	240,724,960	303,903,090	398,342,940	458,410,320	370,022,570	297,470,130	467,602,040	472,049,390	554,660,340	429,331,020	521,743,071.29	593,944,501.29	15.38	16.07	1.5	1.21	-10.83	-4.62	3.14	2.86	0.98	433,528,212,543.32	433,524,514,871.2	19,405,918,198	19,405,752,680	14,023,409,508
000001.SZ	2021-01-20	20.81	20.49	20.46	21.31	128,079,316	2,889,249,850.45	0.66	22.91	18.45	20.9	20.68	0.5819	618,442,730	0.14	21.41	330,456,020	407,114,200	239,029,010	267,728,620	431,463,210	617,668,610	382,494,870	279,006,810	317,592,390	362,493,430	718,507,250	465,928,710	422,461,990.45	536,554,580.45	15.47	16.17	1.51	1.22	-10.89	-4.65	3.16	2.88	0.97	436,050,981,909.06	436,047,262,719.6	19,405,918,198	19,405,752,680	14,023,409,508
000001.SZ	2021-01-21	20.57	20.84	20.49	21.14	94,477,860	2,114,252,731.64	0.4869	23.06	18.55	20.72	20.81	-1.0681	-61,575,190	-0.01	-2.91	152,206,240	254,730,590	229,424,850	137,905,820	177,127,880	260,800,850	346,587,870	192,522,210	363,521,580	451,368,860	401,267,450	335,799,350	454,496,731.64	470,745,181.64	15.3	15.99	1.49	1.2	-10.78	-4.6	3.13	2.85	0.98	431,393,561,541.54	431,389,882,076.4	19,405,918,198	19,405,752,680	14,023,409,508
000001.SZ	2021-01-22	20.37	20.57	19.85	20.57	92,443,442	2,025,834,761.54	0.4764	22.79	18.35	20.25	20.57	-0.8997	-126,638,130	-0.03	-6.25	156,031,170	252,397,360	258,236,730	210,826,840	164,110,320	185,334,200	216,221,410	199,226,200	328,832,000	416,345,880	416,035,550	299,241,740	522,783,831.54	426,046,291.54	15.16	15.85	1.48	1.19	-10.68	-4.56	3.1	2.82	0.99	427,512,377,901.94	427,508,731,540.4	19,405,918,198	19,405,752,680	14,023,409,508
000001.SZ	2021-01-25	20.83	20.06	19.77	20.94	102,836,527	2,269,032,820.67	0.5299	22.57	18.17	20.4	20.37	2.0881	92,643,420	0.02	4.08	183,063,060	186,956,300	163,330,840	211,287,830	311,018,500	313,866,190	226,848,730	300,793,230	492,570,390	360,820,810	467,217,390	442,460,000	420,737,570.67	457,094,800.67	15.48	16.18	1.51	1.22	-10.9	-4.65	3.16	2.88	0.97	436,439,100,273.02	436,435,377,773.2	19,405,918,198	19,405,752,680	14,023,409,508
000001.SZ	2021-01-26	20.71	20.64	20.64	21.66	112,672,055	2,558,575,511.97	0.5806	23.08	18.57	21.05	20.83	-0.5336	143,072,640	0.03	5.59	235,491,370	467,479,330	318,871,680	197,755,300	303,455,900	234,230,880	273,273,890	307,683,970	476,554,190	357,372,810	473,841,650	463,251,110	483,991,031.97	523,897,911.97	15.4	16.09	1.5	1.21	-10.85	-4.63	3.15	2.86	0.97	434,110,390,089.26	434,106,687,451.6	19,405,918,198	19,405,752,680	14,023,409,508
000001.SZ	2021-01-27	21.42	20.65	20.65	21.81	129,415,272	2,976,800,955.73	0.6669	22.95	18.46	21.34	20.71	3.1739	194,201,500	0.04	6.52	365,822,340	340,054,730	221,126,610	300,481,300	417,770,930	397,271,870	404,261,260	400,849,200	509,675,600	417,052,760	495,048,600	581,700,970	529,152,725.73	573,333,015.73	15.89	16.61	1.55	1.25	-11.19	-4.77	3.25	2.96	0.94	447,888,592,009.84	447,884,771,854.4	19,405,918,198	19,405,752,680	14,023,409,508
000001.SZ	2021-01-28	21.15	21.12	20.79	21.52	85,747,696	1,948,881,146.95	0.4419	23.73	19.11	21.07	21.42	-1.1698	114,555,200	0.03	5.88	103,876,080	225,426,700	151,381,980	139,232,140	224,807,230	259,697,290	216,789,250	191,848,730	408,655,430	336,876,970	405,518,630	346,447,370	389,541,446.95	497,663,046.95	15.7	16.41	1.53	1.23	-11.06	-4.72	3.21	2.92	0.96	442,648,994,096.38	442,645,218,630.8	19,405,918,198	19,405,752,680	14,023,409,508
000001.SZ	2021-01-29	21.43	21.15	21.05	21.88	124,025,841	2,864,101,419.33	0.6391	23.43	18.87	21.43	21.15	1.2275	321,380,310	0.07	11.22	390,967,160	353,327,640	265,674,840	218,860,100	319,089,210	327,638,290	321,339,500	263,767,550	446,308,410	487,890,400	537,490,090	550,051,620	538,880,309.33	706,917,719.33	15.89	16.61	1.55	1.25	-11.2	-4.78	3.25	2.96	0.94	448,082,651,191.82	448,078,829,381.2	19,405,918,198	19,405,752,680	14,023,409,508
000001.SZ	2021-02-01	22.89	21.34	21.04	23.33	147,523,930	3,529,556,986.77	0.7602	23.74	19.12	22.27	21.43	6.3231	310,850,040	0.07	8.81	552,100,910	356,622,000	325,845,480	426,854,580	496,144,170	437,581,940	388,006,700	390,892,220	654,780,350	530,637,120	530,230,950	689,663,400	501,690,496.77	778,063,656.77	16.47	17.66	1.65	1.33	-29.48	-5.08	3.1	3.14	0.89	476,415,291,760.9	476,411,228,294	19,405,918,198	19,405,752,680	14,023,409,508
000001.SZ	2021-02-02	21.62	21.72	21.25	22.44	241,616,877	5,679,179,941.74	1.2451	25.35	20.44	21.84	22.89	-5.1731	-459,916,610	-0.1	-8.1	648,762,590	728,410,150	921,619,540	950,174,770	664,040,590	760,565,460	706,115,300	683,785,790	965,738,090	803,105,850	955,460,370	792,442,780	1,108,557,211.74	669,581,391.74	15.62	15.62	1.54	1.26	-27.95	-27.95	2.94	2.94	0.94	451,769,775,649.44	451,765,964,178	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-02-03	23.29	21.82	21.72	23.52	192,327,159	4,690,176,486.28	0.9911	23.95	19.29	22.73	21.62	7.1735	458,655,300	0.1	9.78	772,462,090	476,849,780	343,583,840	656,496,310	752,628,070	506,795,020	436,480,890	613,518,620	821,107,740	604,182,760	681,332,760	866,458,360	756,151,026.28	1,092,305,706.28	16.74	16.74	1.65	1.35	-29.96	-29.96	3.15	3.15	0.87	484,177,659,040.1	484,173,574,151.25	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-02-04	22.94	22.52	22.38	23.58	125,524,750	3,084,553,750.95	0.6468	25.79	20.8	22.91	23.29	-1.4028	-336,935,820	-0.07	-10.92	333,845,830	218,876,640	373,244,730	481,989,800	305,551,570	311,400,680	349,148,690	302,227,320	514,481,940	566,330,910	486,978,270	407,546,800	834,066,180.95	683,418,140.95	16.5	16.5	1.62	1.33	-29.54	-29.54	3.11	3.11	0.89	477,385,587,670.8	477,381,560,085	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-02-05	23.27	22.94	22.61	23.65	101,557,559	2,517,804,159.63	0.5233	25.4	20.48	23.13	22.94	1.3415	69,111,680	0.01	2.74	227,615,510	188,088,360	226,899,440	197,416,800	245,505,520	295,243,930	238,087,730	224,937,670	424,651,710	471,693,400	513,614,600	442,245,930	665,005,729.63	674,601,989.63	16.72	16.72	1.64	1.35	-29.94	-29.94	3.15	3.15	0.87	483,789,540,676.14	483,785,459,061.75	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-02-08	23.14	23.24	22.44	23.24	108,426,467	2,650,948,251.38	0.5587	25.76	20.78	22.79	23.27	-0.5215	-308,278,350	-0.07	-11.63	288,353,470	268,926,520	354,863,710	540,924,980	281,682,050	269,753,410	314,534,950	206,670,160	468,686,350	481,657,350	456,967,490	342,867,650	591,889,101.38	434,119,311.38	16.64	16.64	1.64	1.34	-29.78	-29.78	3.13	3.13	0.88	481,266,771,310.4	481,262,710,980	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-02-09	22.92	23.13	22.51	23.18	94,209,355	2,302,978,158.4	0.4855	25.62	20.66	22.79	23.14	-0.8871	-226,160,920	-0.05	-9.82	144,987,250	163,621,720	152,002,740	253,151,630	213,541,740	203,150,870	288,121,050	258,187,080	494,378,590	360,044,690	481,427,400	450,762,310	723,253,298.4	419,325,948.4	16.49	16.49	1.62	1.33	-29.52	-29.52	3.11	3.11	0.89	476,997,469,306.84	476,993,444,995.5	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-02-10	22.16	22.94	21.72	23.3	191,886,710	4,569,741,959.9	0.9888	25.38	20.46	22.15	22.92	-3.0919	-562,577,200	-0.12	-12.31	505,527,460	726,054,690	865,042,740	462,136,110	407,607,440	439,745,200	714,490,320	599,842,820	598,404,520	700,245,700	740,058,500	683,192,150	1,192,156,949.9	504,979,319.9	15.98	15.98	1.57	1.29	-28.6	-28.6	3.01	3.01	0.92	462,248,971,476.36	462,245,071,594.5	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-02-18	22.64	22.34	21.82	22.89	150,523,081	3,619,387,651.71	0.7757	24.54	19.78	22.39	22.16	2.0151	-77,005,660	-0.02	-2.13	370,102,250	378,513,380	354,578,490	374,449,650	360,702,210	326,054,310	421,063,720	362,285,950	737,657,230	647,353,230	727,031,180	682,487,680	799,005,041.71	697,490,981.71	16.3	16.3	1.6	1.31	-29.18	-29.18	3.07	3.07	0.9	471,563,812,211.4	471,559,833,742.5	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-02-19	22.19	22.3	21.91	22.53	92,258,314	2,197,558,286.91	0.4754	25.07	20.21	22.16	22.64	-1.8519	-191,521,410	-0.04	-8.72	137,500,980	264,183,890	197,477,570	190,283,780	161,609,070	226,734,350	397,395,040	196,393,310	391,078,050	409,490,240	489,169,250	326,128,780	606,961,706.91	400,710,556.91	16	16	1.57	1.29	-28.64	-28.64	3.01	3.01	0.91	462,831,149,022.3	462,827,244,228.75	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-02-22	20.72	22.14	20.6	22.14	195,684,248	4,445,818,547.6	1.0084	24.58	19.81	21.06	22.19	-6.1635	-645,392,270	-0.15	-14.52	352,633,380	527,205,950	734,547,240	523,580,690	373,445,890	458,619,570	684,694,300	414,474,830	338,507,100	766,498,580	767,182,730	665,878,660	1,628,908,077.6	655,460,097.6	15.01	15.01	1.48	1.21	-26.87	-26.87	2.83	2.83	0.97	434,304,449,271.24	434,300,785,150.5	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-02-23	20.27	20.72	20.16	21.02	187,046,013	4,160,776,611.31	0.9639	22.96	18.48	20.58	20.72	-2.0107	-451,494,990	-0.11	-10.85	403,620,670	401,483,820	567,476,000	637,923,280	368,282,830	497,200,790	587,079,790	329,604,030	645,739,840	797,833,460	810,833,270	552,340,250	1,046,615,201.31	675,519,991.31	14.71	14.71	1.45	1.19	-26.33	-26.33	2.77	2.77	0.99	425,571,786,082.14	425,568,195,636.75	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-02-24	20.5	20.61	19.9	20.62	142,849,985	3,144,209,051.81	0.7361	22.46	18.07	20.35	20.27	1.0488	-48,837,140	-0.01	-1.55	235,841,460	413,206,120	278,122,040	252,263,580	323,565,920	310,420,630	493,678,420	307,807,230	555,197,180	613,226,410	682,822,110	489,941,840	692,751,331.81	639,573,831.81	14.87	14.87	1.46	1.2	-26.61	-26.61	2.8	2.8	0.98	430,035,147,267.68	430,031,519,166	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-02-25	20.43	20.74	20.02	20.9	159,340,347	3,524,600,794.46	0.8211	22.72	18.28	20.46	20.5	-0.3159	30,517,530	0.01	0.87	297,368,590	415,678,330	378,780,590	302,827,470	489,169,620	425,274,740	608,985,210	306,380,480	588,129,060	599,554,110	596,128,560	560,983,580	709,426,344.46	770,514,904.46	14.82	14.82	1.46	1.19	-26.53	-26.53	2.79	2.79	0.99	428,676,732,993.82	428,673,116,352.75	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-02-26	19.72	19.94	19.55	20.3	112,497,730	2,424,653,753.46	0.5797	22.64	18.21	19.89	20.43	-3.2141	-355,075,535	-0.09	-14.64	127,774,245	236,953,860	299,485,090	223,970,540	204,835,630	186,312,560	291,953,250	295,542,950	489,980,650	452,854,270	453,262,220	389,723,730	725,942,538.46	470,715,973.46	14.34	14.34	1.41	1.16	-25.67	-25.67	2.7	2.7	1.02	414,898,531,073.24	414,895,030,675.5	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-03-01	19.79	19.88	19.52	20.02	112,538,653	2,408,050,906.4	0.5799	21.86	17.57	19.74	19.72	0.3274	-249,207,160	-0.06	-10.35	207,350,560	202,014,200	199,916,670	223,657,820	282,273,880	234,973,050	444,348,890	307,895,470	351,674,220	546,814,270	475,158,530	333,042,180	582,950,726.4	424,031,346.4	14.39	14.39	1.41	1.16	-25.76	-25.76	2.71	2.71	1.02	416,256,945,347.1	416,253,433,488.75	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-03-02	19.99	19.96	19.6	20.49	147,342,505	3,196,536,981.14	0.7593	21.94	17.64	20.03	19.79	0.9324	22,535,530	0	0.71	379,964,050	433,110,040	382,278,520	345,547,780	327,867,080	345,158,610	425,335,980	310,401,970	448,137,860	525,446,510	624,524,350	480,110,630	736,852,831.14	628,337,751.14	14.52	14.52	1.43	1.17	-26	-26	2.74	2.74	1.01	420,138,128,986.7	420,134,584,383.75	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-03-03	21.35	19.92	19.8	21.42	191,963,527	4,320,024,431.32	0.9892	22.16	17.82	20.84	19.99	6.2818	1,134,940,830	0.26	26.27	1,069,674,130	477,684,980	198,240,780	500,041,570	621,639,980	389,075,870	290,299,070	434,552,710	679,691,250	423,008,580	645,082,230	946,548,280	659,249,641.32	1,305,259,791.32	15.44	15.44	1.52	1.24	-27.63	-27.63	2.91	2.91	0.95	446,530,177,735.98	446,526,410,469.75	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-03-04	21.26	21.11	20.99	21.83	121,357,937	2,799,747,146.41	0.6254	23.65	19.05	21.41	21.35	-0.3911	-6,330,200	0	-0.23	297,047,090	237,898,700	211,761,460	330,468,340	372,768,950	276,672,400	347,994,960	300,492,580	480,394,060	523,083,300	526,741,990	456,719,950	611,882,646.41	625,567,866.41	15.38	15.38	1.51	1.24	-27.52	-27.52	2.9	2.9	0.95	444,783,645,098.16	444,779,892,567	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-03-05	20.68	21.04	20.2	21.32	88,017,141	1,960,439,115.04	0.4536	23.55	18.96	20.61	21.26	-2.5305	-155,494,803	-0.04	-7.93	76,401,128	97,490,466	162,048,100	133,014,497	166,280,200	200,244,360	223,950,810	176,897,550	399,664,120	409,631,930	403,343,690	357,612,250	610,726,911.04	503,572,218.04	14.99	14.99	1.47	1.21	-26.83	-26.83	2.82	2.82	0.98	433,528,212,543.32	433,524,554,971.5	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-03-08	19.94	20.78	19.82	21.03	99,377,397	2,189,190,957.56	0.5121	22.91	18.45	20.37	20.68	-3.3124	-123,445,195	-0.03	-5.64	87,034,576	199,390,360	271,291,650	130,089,751	167,511,260	223,465,380	246,293,320	153,172,050	418,144,460	451,517,920	487,706,350	401,894,980	642,127,001.56	498,742,856.56	14.49	14.49	1.42	1.17	-25.94	-25.94	2.73	2.73	1.01	419,167,833,076.8	419,164,296,660	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-03-09	19.19	20.02	18.92	20.26	136,189,533	2,882,931,927.56	0.7018	22.1	17.78	19.51	19.94	-3.4722	-283,973,050	-0.07	-9.85	221,207,000	252,076,410	314,130,130	259,800,310	253,845,100	342,058,480	482,532,770	296,696,830	472,981,520	592,958,580	560,698,900	447,298,980	747,804,837.56	521,774,007.56	13.99	13.99	1.38	1.13	-25.04	-25.04	2.64	2.64	1.05	404,613,394,428.3	404,609,980,803.75	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-03-10	18.73	19.18	18.62	19.25	114,941,657	2,356,185,003.94	0.5923	21.28	17.11	18.84	19.19	-2.1583	-51,159,940	-0.01	-2.17	138,563,250	212,866,720	235,062,750	229,542,380	258,537,750	214,019,160	216,647,780	193,893,910	499,316,220	408,436,660	506,546,110	551,999,770	624,445,243.94	422,492,303.94	13.69	13.69	1.35	1.1	-24.5	-24.5	2.58	2.58	1.07	395,880,731,239.2	395,877,391,290	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-03-11	19.61	18.92	18.89	19.72	104,865,939	2,213,107,787.13	0.5404	20.78	16.7	19.44	18.73	4.2647	32,128,846	0.01	1.45	272,245,570	167,592,410	107,060,024	219,170,400	291,685,690	213,758,190	257,180,250	329,742,340	446,578,560	322,967,720	348,038,210	431,749,670	498,279,647.13	520,166,893.13	14.27	14.27	1.4	1.15	-25.54	-25.54	2.69	2.69	1.02	412,763,880,071.46	412,760,397,683.25	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-03-12	19.82	19.71	19.54	20.04	69,720,060	1,494,219,075.5	0.3593	21.74	17.48	19.77	19.61	0.9873	124,723,853	0.03	8.35	137,741,050	109,924,212	96,328,859	148,188,940	212,976,110	163,378,990	120,352,530	134,426,180	234,100,780	246,191,080	330,630,490	287,472,560	389,906,853.5	376,819,516.5	14.41	14.41	1.42	1.16	-25.79	-25.79	2.71	2.71	1.01	416,839,122,893.04	416,835,606,123	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-03-15	19.94	19.74	19.45	20.46	95,874,870	2,077,984,893.95	0.4941	21.97	17.67	20.01	19.82	0.5587	104,342,189	0.02	5.02	212,939,040	176,307,750	82,062,382	131,438,489	323,894,920	232,634,720	334,429,310	293,504,060	372,325,990	372,271,050	367,360,770	396,235,680	387,611,423.95	472,954,202.95	14.49	14.49	1.42	1.17	-25.94	-25.94	2.73	2.73	1.01	419,167,833,076.8	419,164,296,660	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-03-16	20	19.94	19.61	20.45	93,968,432	2,038,470,660.53	0.4842	22.1	17.78	20.03	19.94	0.2778	-78,760,860	-0.02	-3.86	247,049,060	148,873,220	189,018,030	369,631,980	244,051,440	282,030,530	232,689,290	209,425,810	331,962,120	321,229,480	341,849,840	288,252,240	463,274,810.53	407,603,470.53	14.53	14.53	1.43	1.17	-26.01	-26.01	2.74	2.74	1.01	420,332,188,168.68	420,328,641,928.5	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-03-17	19.54	19.79	19.23	19.89	82,148,865	1,738,185,857.1	0.4233	22.17	17.82	19.5	20	-2.1237	-396,963,331	-0.1	-22.84	111,918,471	110,810,568	265,663,210	151,526,290	139,482,880	163,940,600	244,797,320	261,129,030	306,983,600	367,045,790	294,596,800	253,628,120	538,003,948.1	266,845,087.1	14.22	14.22	1.4	1.15	-25.46	-25.46	2.68	2.68	1.03	411,405,465,797.6	411,401,994,870	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-03-18	20.07	19.64	19.34	20.07	69,161,019	1,483,801,548.98	0.3564	21.66	17.42	19.79	19.54	2.5	133,341,410	0.03	8.99	202,040,880	113,047,511	61,767,379	130,718,080	150,634,470	121,978,440	106,032,922	155,841,510	290,683,990	196,325,850	221,876,210	359,462,760	409,090,407.98	448,102,687.98	14.58	14.58	1.43	1.18	-26.09	-26.09	2.75	2.75	1	421,690,602,442.54	421,687,044,741.75	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-03-19	18.8	19.87	18.71	19.99	152,562,227	3,159,181,042.96	0.7862	22.24	17.89	19.05	20.07	-5.7984	-551,886,240	-0.14	-17.47	288,943,020	336,343,820	633,802,240	469,680,250	278,125,460	403,250,890	405,157,990	349,908,950	408,113,510	489,625,880	500,735,740	324,553,720	954,778,462.96	475,342,152.96	13.73	13.73	1.35	1.11	-24.58	-24.58	2.59	2.59	1.06	397,239,145,513.06	397,235,794,103.25	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-03-22	19.89	18.89	18.87	19.89	145,119,008	3,087,549,484.44	0.7478	20.86	16.76	19.62	18.8	5.276	334,987,130	0.08	10.85	445,657,690	239,118,510	142,842,480	363,045,120	521,851,760	309,192,080	328,055,760	346,889,550	633,428,760	410,254,660	449,084,460	614,869,960	528,046,024.44	842,762,154.44	14.46	14.46	1.42	1.17	-25.88	-25.88	2.72	2.72	1.01	418,197,537,166.9	418,194,008,936.25	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-03-23	19.57	19.91	19.3	19.99	68,290,338	1,448,043,613.41	0.3519	22.05	17.73	19.54	19.89	-1.4849	123,042,631	0.03	8.5	54,557,882	150,785,270	92,995,578	50,521,400	106,009,969	179,631,580	139,185,000	85,240,092	192,905,220	301,633,390	487,352,520	206,760,800	462,520,302.41	385,988,223.41	14.24	14.24	1.4	1.15	-25.49	-25.49	2.68	2.68	1.03	411,987,643,343.54	411,984,167,504.25	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-03-24	18.87	19.55	18.79	19.62	85,008,507	1,757,688,572.48	0.4381	21.69	17.45	19.02	19.57	-3.2972	-218,366,107	-0.05	-12.42	52,625,207	197,539,470	142,549,360	44,531,403	112,777,629	187,951,250	396,094,430	186,084,470	257,358,900	356,388,320	360,867,600	274,081,310	593,047,796.48	353,479,999.48	13.77	13.77	1.35	1.11	-24.65	-24.65	2.59	2.59	1.06	398,403,500,604.94	398,400,139,371.75	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-03-25	19.09	18.92	18.73	19.17	49,266,574	1,017,166,048.68	0.2539	20.92	16.82	18.98	18.87	1.0716	-59,565,916	-0.01	-5.86	58,822,739	55,781,376	61,721,319	96,483,398	99,389,442	82,642,509	96,006,603	101,990,662	207,868,330	161,907,640	154,456,690	196,746,290	350,754,012.68	309,761,086.68	13.92	13.92	1.37	1.12	-24.92	-24.92	2.62	2.62	1.05	402,672,802,608.5	402,669,405,356.25	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-03-26	19.48	19.18	19.1	19.74	82,210,806	1,733,412,579.12	0.4236	21.17	17.02	19.43	19.09	1.8795	132,825,511	0.03	7.66	156,260,870	163,663,680	98,561,858	110,710,861	163,080,070	338,299,450	294,234,140	184,971,700	323,481,240	229,843,570	355,441,650	280,243,220	358,783,699.12	409,249,150.12	14.18	14.18	1.39	1.14	-25.38	-25.38	2.67	2.67	1.03	410,241,110,705.72	410,237,649,601.5	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-03-29	19.83	19.62	19.54	19.99	78,566,668	1,684,397,866.28	0.4049	21.59	17.37	19.78	19.48	1.6556	289,475,240	0.07	17.19	238,739,200	147,869,830	132,979,067	131,757,063	194,559,630	325,069,780	185,437,560	166,589,510	245,838,950	216,829,390	302,355,060	296,055,990	315,491,086.28	469,223,616.28	14.42	14.42	1.42	1.16	-25.8	-25.8	2.72	2.72	1.01	417,033,182,075.02	417,029,663,667.75	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-03-30	20.27	19.72	19.55	20.27	73,865,481	1,601,238,499.06	0.3806	21.98	17.68	20.02	19.83	2.0475	228,812,157	0.05	14.29	295,315,550	130,600,443	108,976,710	238,206,000	192,054,600	242,799,060	128,094,076	156,680,710	266,267,000	196,316,280	242,947,620	277,529,820	277,885,566.06	448,803,563.06	14.71	14.71	1.45	1.19	-26.33	-26.33	2.77	2.77	0.99	425,571,786,082.14	425,568,195,636.75	19,405,918,198	19,405,754,475	14,023,409,508
000001.SZ	2021-03-31	20.35	20.11	19.94	20.41	77,702,807	1,699,922,183.98	0.4004	22.46	18.07	20.22	20.27	0.3648	244,134,209	0.06	14.36	118,952,224	103,264,561	94,708,594	93,985,820	137,368,590	333,828,350	140,508,520	120,076,582	271,043,880	351,683,590	556,288,520	266,065,810	383,780,988.98	428,288,337.98	14.77	14.77	1.45	1.19	-26.43	-26.43	2.78	2.78	0.99	427,124,259,537.98	427,120,655,994.75	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-04-01	20.12	20.42	19.84	20.45	54,444,898	1,183,868,023.66	0.2806	22.55	18.14	20.08	20.35	-1.045	13,775,585	0	1.16	19,428,712	122,218,574	77,668,162	34,170,656	74,235,319	145,143,040	176,024,540	59,386,702	144,831,050	267,557,720	373,222,750	171,346,220	410,453,608.66	292,048,993.66	14.61	14.61	1.44	1.18	-26.15	-26.15	2.75	2.75	1	422,660,898,352.44	422,657,332,465.5	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-04-02	19.84	20.04	19.7	20.07	58,108,352	1,249,405,387.16	0.2994	22.3	17.94	19.84	20.12	-1.2856	-39,872,555	-0.01	-3.19	64,793,456	189,280,460	109,437,213	52,114,930	71,653,841	153,596,840	256,956,610	100,688,399	163,533,070	262,450,280	341,968,500	188,162,200	344,097,440.16	200,077,535.16	14.42	14.42	1.42	1.16	-25.82	-25.82	2.72	2.72	1.01	417,227,241,257	417,223,721,212.5	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-04-06	20.02	19.89	19.85	20.43	40,110,282	873,387,016.62	0.2067	21.99	17.69	20.11	19.84	0.8372	34,299,458	0.01	3.93	76,522,134	52,063,905	59,890,622	58,334,365	99,983,627	72,019,313	64,241,624	83,822,910	179,644,500	156,541,570	134,315,470	178,075,880	236,611,967.62	294,706,145.62	14.54	14.54	1.43	1.17	-26.03	-26.03	2.74	2.74	1.01	420,720,306,532.64	420,716,757,018	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-04-07	19.98	20.22	19.65	20.27	51,760,459	1,116,774,452.27	0.2667	22.19	17.85	19.92	20.02	-0.1845	109,059,209	0.03	9.77	53,328,821	69,992,501	58,279,577	40,618,028	88,243,100	178,086,850	112,641,881	69,052,577	139,493,490	200,747,400	275,024,590	202,277,540	386,882,290.27	358,880,259.27	14.52	14.52	1.43	1.17	-25.99	-25.99	2.74	2.74	1.01	419,944,069,804.72	419,940,526,839	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-04-08	19.9	19.8	19.67	20.07	38,302,950	825,170,840.99	0.1974	22.14	17.82	19.88	19.98	-0.3697	-4,012,907	0	-0.49	57,127,870	29,346,013	32,527,522	67,972,969	71,662,614	92,401,736	106,145,371	47,905,278	142,142,870	191,842,690	184,956,160	127,418,898	240,647,047.99	258,244,642.99	14.46	14.46	1.42	1.17	-25.89	-25.89	2.72	2.72	1.01	418,391,596,348.88	418,388,066,481	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-04-09	19.64	20.05	19.42	20.06	39,896,028	849,870,878.04	0.2056	22.06	17.73	19.64	19.9	-1.2059	-19,806,829	0	-2.33	60,607,432	125,306,782	131,010,989	38,542,936	63,782,471	94,812,405	129,092,220	65,669,774	104,612,160	133,914,694	136,377,600	111,857,193	266,834,934.04	237,320,166.04	14.29	14.29	1.41	1.15	-25.58	-25.58	2.69	2.69	1.02	413,346,057,617.4	413,342,570,317.5	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-04-12	19.04	19.85	18.96	19.85	59,474,314	1,240,067,319.93	0.3065	21.77	17.51	19.19	19.64	-2.8169	-212,472,067	-0.05	-17.13	38,337,476	59,079,911	138,995,820	110,457,806	103,381,663	115,629,489	137,545,840	141,901,140	234,750,890	273,969,570	251,662,790	186,979,960	414,918,320.93	272,523,963.93	13.89	13.89	1.37	1.12	-24.86	-24.86	2.62	2.62	1.05	401,702,506,698.6	401,699,117,632.5	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-04-13	19.12	19.05	18.93	19.21	49,990,418	1,036,992,692.52	0.2576	21.11	16.96	19.07	19.04	0.3865	-55,659,375	-0.01	-5.37	58,085,549	102,580,477	83,745,219	88,539,440	90,195,914	117,190,481	168,672,360	82,754,777	168,125,230	234,154,370	223,290,120	161,422,110	266,660,671.52	228,568,666.52	13.94	13.94	1.37	1.12	-24.95	-24.95	2.63	2.63	1.05	403,254,980,154.44	403,251,577,990.5	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-04-14	19.01	19.13	18.76	19.28	53,743,849	1,113,001,541.55	0.2769	21.2	17.04	19.05	19.12	-0.5294	-141,770,007	-0.04	-12.74	113,401,020	115,121,070	107,201,507	231,714,370	109,842,065	109,599,069	162,135,430	88,681,924	199,526,640	191,518,770	192,107,660	133,646,698	273,992,907.55	197,513,952.55	13.87	13.87	1.36	1.12	-24.82	-24.82	2.61	2.61	1.05	401,120,329,152.66	401,116,944,998.25	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-04-15	18.7	19.1	18.42	19.11	73,586,505	1,494,016,040.75	0.3792	21.08	16.94	18.64	19.01	-1.4998	-254,579,302	-0.06	-17.04	73,329,893	99,087,813	139,478,520	131,087,058	112,993,468	110,817,642	203,501,450	176,741,090	273,661,010	338,190,850	291,983,640	238,993,380	485,935,364.75	312,230,902.75	13.66	13.66	1.34	1.1	-24.45	-24.45	2.57	2.57	1.07	395,104,494,511.28	395,101,161,111	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-04-16	18.6	18.7	18.14	18.77	72,999,826	1,466,509,057.44	0.3762	20.74	16.66	18.43	18.7	-0.4912	-192,977,888	-0.05	-13.16	118,534,188	61,617,983	114,416,119	194,776,490	173,182,470	146,776,730	171,417,070	212,479,580	299,263,300	244,985,740	254,643,650	259,558,680	422,148,646.44	259,217,468.44	13.59	13.59	1.34	1.1	-24.33	-24.33	2.56	2.56	1.08	393,163,902,691.48	393,160,585,663.5	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-04-19	19.48	18.37	18.25	19.58	111,228,262	2,304,021,478.31	0.5732	20.63	16.57	19.05	18.6	4.3929	240,562,730	0.06	10.44	277,676,560	336,263,260	207,071,870	197,542,680	268,077,760	256,366,230	279,462,670	213,743,860	458,283,420	356,156,110	401,552,160	380,948,450	351,198,138.31	623,699,788.31	14.19	14.19	1.4	1.14	-25.4	-25.4	2.67	2.67	1.03	410,435,169,887.7	410,431,707,146.25	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-04-20	20.03	19.42	19.26	20.29	83,477,272	1,798,249,024.3	0.4302	21.61	17.38	19.88	19.48	2.5532	152,038,045	0.04	8.45	176,254,930	182,617,860	97,491,333	132,492,442	253,766,040	156,929,180	176,791,270	210,754,920	360,462,070	252,739,890	292,340,040	365,064,460	415,479,054.3	523,314,559.3	14.55	14.55	1.43	1.17	-26.05	-26.05	2.74	2.74	1.01	420,914,365,714.62	420,910,814,562.75	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-04-21	21.35	20.64	20.63	21.53	159,709,965	3,644,577,541.25	0.823	22.2	17.86	21.16	20.03	6.0858	215,587,540	0.05	5.92	680,210,880	265,278,690	248,158,220	466,329,100	507,324,340	243,519,930	288,932,820	477,326,160	730,964,530	545,845,690	446,829,990	713,621,830	671,433,481.25	1,003,379,421.25	15.44	14.63	1.48	1.24	-27.63	-9.77	2.91	2.84	0.95	446,530,177,735.98	446,526,410,469.75	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-04-22	21.32	21.53	21.12	21.57	82,969,388	1,905,208,911.59	0.4276	23.65	19.05	21.3	21.35	-0.1304	-231,598,265	-0.05	-12.16	172,639,620	88,430,675	125,920,546	200,527,040	131,020,926	143,846,010	232,438,400	208,649,510	312,553,640	433,723,830	413,685,590	285,599,830	622,994,210.59	438,387,995.59	15.42	14.62	1.47	1.24	-27.59	-9.75	2.9	2.83	0.95	445,948,000,190.04	445,944,237,835.5	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-04-23	21.63	21.66	21.41	21.99	82,323,015	1,920,413,502.35	0.4242	23.62	19.02	21.67	21.32	1.349	-142,918,138	-0.03	-7.44	181,190,600	72,230,559	114,618,156	257,197,370	265,471,860	125,599,569	198,324,900	217,270,300	388,390,200	421,803,380	322,473,280	323,198,650	465,727,334.35	487,330,846.35	15.62	14.81	1.49	1.26	-27.97	-9.89	2.94	2.87	0.94	451,963,834,831.42	451,960,021,722.75	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-04-26	21.28	22.21	21.24	22.57	87,241,767	2,037,109,597.01	0.4496	23.96	19.3	21.69	21.63	-1.5028	-52,012,300	-0.01	-2.55	151,914,200	145,791,810	158,944,290	165,787,080	222,143,680	175,131,770	239,412,970	182,849,420	367,580,420	399,969,360	395,078,600	440,298,180	574,578,357.01	454,739,057.01	15.39	14.59	1.47	1.24	-27.55	-9.74	2.9	2.83	0.95	445,171,763,462.12	445,168,007,656.5	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-04-27	21.28	21.29	21.2	21.53	47,043,140	1,083,043,579.27	0.2424	23.57	18.98	21.36	21.28	0	3,690,856	0	0.34	134,398,590	91,535,948	73,398,709	193,553,290	143,874,290	79,268,865	80,474,137	97,960,701	182,139,630	164,074,030	164,150,070	161,277,940	287,752,226.27	312,228,732.27	15.39	14.59	1.47	1.24	-27.55	-9.74	2.9	2.83	0.95	445,171,763,462.12	445,168,007,656.5	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-04-28	21.69	21.63	21.12	21.79	59,383,793	1,375,141,409.72	0.306	23.57	18.98	21.5	21.28	1.7873	229,497,127	0.05	16.69	197,141,630	105,816,188	71,265,307	78,619,961	184,409,230	142,810,360	112,797,343	137,997,670	236,278,950	224,410,400	229,958,400	266,175,510	284,274,651.72	478,327,218.72	15.66	14.85	1.5	1.26	-28.04	-9.91	2.95	2.88	0.93	453,128,189,923.3	453,124,366,991.25	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-04-29	21.93	21.68	21.45	22.05	61,483,688	1,439,823,965.34	0.3168	24.03	19.36	21.76	21.69	1.0278	180,994,148	0.04	12.57	194,307,970	93,728,004	55,837,016	97,624,669	150,371,430	158,189,680	108,671,381	153,469,870	265,292,890	243,733,660	262,231,910	284,857,900	334,200,331.34	477,131,219.34	15.83	15	1.51	1.28	-28.33	-10.01	2.98	2.91	0.92	457,785,610,290.82	457,781,748,065.25	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-04-30	21.63	21.69	21.35	21.83	56,198,132	1,308,177,202.78	0.2896	24.29	19.57	21.62	21.93	-1.2717	-85,245,468	-0.02	-6.52	59,274,675	74,818,686	102,942,997	75,694,032	139,689,680	142,850,210	167,884,650	155,357,040	220,168,240	313,698,950	304,897,620	198,367,470	357,676,761.78	303,033,393.78	15.62	14.81	1.49	1.26	-27.97	-9.89	2.94	2.87	0.94	451,963,834,831.42	451,960,021,722.75	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-05-06	21.84	21.44	21.44	22.04	50,029,522	1,174,181,608.06	0.2578	23.96	19.3	21.81	21.63	0.9017	137,200,863	0.03	11.68	101,741,491	99,305,859	56,684,272	65,678,788	165,314,720	117,319,143	106,466,362	117,650,928	218,769,290	196,335,730	225,392,630	271,226,790	275,395,375.06	331,081,838.06	15.76	14.95	1.51	1.22	-28.22	-9.97	2.97	2.9	0.93	456,039,077,653	456,035,230,162.5	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-05-07	22.39	22.01	21.73	22.64	80,221,421	1,929,112,374.46	0.4134	24.19	19.48	22.39	21.84	2.3404	242,991,859	0.05	12.6	215,004,060	170,775,760	132,288,296	126,876,695	265,362,890	220,286,610	205,167,830	164,104,640	355,164,590	344,980,480	339,221,870	393,806,590	357,537,984.46	567,646,453.46	16.13	15.3	1.54	1.25	-28.88	-10.21	3.04	2.97	0.91	466,712,332,661.9	466,708,395,123.75	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-05-10	22.2	22.34	21.36	22.38	66,143,890	1,566,860,764.09	0.3408	24.8	19.99	22.03	22.39	-0.79	-29,898,248	-0.01	-1.91	121,698,102	136,762,550	156,401,980	139,691,530	235,595,480	295,787,330	248,069,150	275,579,050	255,421,300	218,872,760	247,641,930	191,661,270	302,723,242.09	307,815,854.09	16.01	15.18	1.53	1.24	-28.65	-10.13	3.02	2.94	0.91	463,025,208,204.28	463,021,301,773.5	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-05-11	21.87	21.96	21.4	22.09	49,722,345	1,161,846,399.06	0.2562	24.59	19.81	21.71	22.2	-1.3831	-39,445,048	-0.01	-3.4	53,704,338	80,501,733	120,254,929	77,519,751	119,480,515	183,795,600	181,495,190	97,657,364	184,173,420	218,829,990	237,073,110	193,649,880	321,360,803.06	254,196,175.06	15.78	14.97	1.51	1.23	-28.25	-9.99	2.97	2.9	0.93	456,621,255,198.94	456,617,402,796.75	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-05-12	21.89	21.63	21.22	21.98	53,326,526	1,245,517,716.87	0.2748	24.22	19.52	21.7	21.87	0.085	-74,127,833	-0.02	-5.95	101,530,300	78,015,311	93,030,221	128,751,244	136,377,450	90,751,917	137,279,880	121,741,466	237,431,440	239,686,830	243,427,350	231,398,270	361,724,468.87	289,889,285.87	15.8	14.98	1.51	1.23	-28.28	-10	2.98	2.9	0.93	457,009,373,562.9	457,005,517,886.25	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-05-13	21.41	21.86	21.18	21.93	54,965,250	1,271,946,298.62	0.2832	24.25	19.54	21.48	21.89	-2.0382	-166,014,849	-0.04	-13.05	54,479,776	65,821,042	131,045,790	84,975,653	98,911,861	109,387,845	139,139,380	139,454,550	285,067,630	266,283,400	266,363,360	267,146,030	391,994,744.62	243,821,535.62	15.48	14.67	1.48	1.2	-27.7	-9.79	2.92	2.84	0.94	447,694,532,827.86	447,690,755,738.25	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-05-14	21.84	21.66	21.12	21.95	56,378,536	1,300,250,943.6	0.2905	23.7	19.12	21.58	21.41	1.8785	-125,008,367	-0.03	-9.61	123,352,982	69,915,713	81,930,303	152,000,130	127,477,287	95,706,934	143,281,010	164,249,840	319,217,330	222,252,300	196,302,670	216,440,110	342,328,397.6	346,046,880.6	15.64	14.83	1.51	1.21	-28	-9.9	2.95	2.88	1.71	452,546,012,377.36	452,542,194,357	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-05-17	22.12	21.67	21.47	22.34	52,756,465	1,241,605,192.34	0.2719	24.17	19.51	22.06	21.84	1.2007	-60,679,902	-0.01	-4.89	100,816,556	69,473,522	72,076,024	126,181,468	122,603,260	99,472,550	115,318,398	139,469,900	261,414,720	225,617,760	226,462,050	215,003,040	362,206,824.34	347,094,312.34	15.83	15.01	1.53	1.23	-28.34	-10.02	2.98	2.91	1.69	457,979,669,472.8	457,975,805,610	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-05-18	22.42	22.37	21.92	22.63	39,541,498	939,786,731.95	0.2038	24.48	19.76	22.29	22.12	1.2712	42,359,077	0.01	4.51	68,339,473	48,486,840	47,162,690	74,879,504	113,963,057	93,077,943	64,984,418	94,481,624	238,413,910	132,481,862	126,604,576	190,683,130	245,023,646.95	340,990,789.95	16.03	15.2	1.55	1.24	-28.7	-10.14	3.02	2.95	1.67	463,801,444,932.2	463,797,531,952.5	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-05-19	22.12	22.34	22.04	22.65	42,942,033	1,022,553,739.18	0.2213	24.81	20.03	22.33	22.42	-1.2552	-20,570,627	0	-2.01	82,098,767	76,199,325	96,833,779	115,404,743	115,675,058	138,983,850	113,012,342	108,276,763	199,440,100	200,928,990	187,266,360	156,464,050	209,227,649.18	245,295,702.18	15.83	15.01	1.53	1.23	-28.34	-10.02	2.98	2.91	1.69	457,979,669,472.8	457,975,805,610	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-05-20	22.34	21.93	21.79	22.36	40,578,837	957,478,853.76	0.2091	24.48	19.76	22.12	22.12	0.9322	56,127,674	0.01	5.86	84,329,274	49,083,242	37,128,420	72,283,145	98,258,809	80,400,741	73,508,895	73,023,932	168,461,740	151,484,400	182,005,540	176,482,500	325,460,647.76	343,046,421.76	15.98	15.15	1.55	1.24	-28.6	-10.11	3.01	2.94	1.67	462,248,971,476.36	462,245,071,594.5	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-05-21	22.01	22.4	21.55	22.61	53,933,574	1,263,058,114.62	0.2779	24.72	19.96	21.94	22.34	-1.3854	-10,109,205	0	-0.8	49,808,971	46,546,926	66,843,612	75,741,836	124,379,521	169,199,100	138,780,620	118,677,655	280,987,590	244,277,000	269,888,850	239,794,620	347,859,006.62	353,330,921.62	15.76	14.94	1.52	1.22	-28.21	-9.97	2.97	2.9	1.69	455,845,018,471.02	455,841,172,617.75	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-05-24	22	22	21.71	22.12	34,393,563	806,092,207.23	0.1772	24.36	19.66	21.96	22.01	-0.0426	-18,482,404	0	-2.29	57,665,670	71,175,773	50,159,282	96,004,030	91,310,900	75,297,484	78,646,060	89,122,859	138,560,200	130,261,695	166,490,600	138,563,950	241,820,485.23	187,105,426.23	15.75	14.93	1.52	1.22	-28.19	-9.97	2.97	2.89	1.7	455,650,959,289.04	455,647,115,073	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-05-25	23.12	22.06	21.97	23.25	97,237,462	2,363,145,902.7	0.5011	24.35	19.65	22.82	22	4.77	116,709,924	0.02	4.94	420,719,250	166,584,740	126,676,206	299,510,190	313,081,540	214,980,440	159,923,910	412,545,740	577,793,770	293,991,480	324,351,860	428,795,100	375,994,682.7	611,342,896.7	16.5	15.65	1.6	1.28	-29.54	-10.44	3.11	3.03	1.62	477,385,587,670.8	477,381,560,085	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-05-26	23.53	23.16	23.02	23.64	91,926,378	2,286,540,248.86	0.4737	25.58	20.66	23.4	23.12	1.6667	-29,533,420	-0.01	-1.29	258,453,800	219,305,770	180,402,140	324,887,380	242,092,290	220,245,310	238,978,290	225,362,780	451,288,800	387,511,800	416,876,420	429,682,620	507,642,478.86	470,350,618.86	16.78	15.91	1.62	1.3	-30.03	-10.62	3.16	3.08	1.59	485,342,014,131.98	485,337,919,419.75	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-05-27	23.31	23.43	23.04	23.68	50,409,136	1,246,712,048.75	0.2598	26.03	21.03	23.25	23.53	-0.8796	11,170,955	0	0.9	103,543,768	137,884,810	153,884,130	125,991,803	114,944,553	111,579,212	90,760,338	86,145,117	252,679,100	211,012,140	186,437,770	173,643,510	315,068,465.75	429,849,380.75	16.63	15.77	1.61	1.29	-29.77	-10.52	3.13	3.06	1.61	481,072,712,128.42	481,068,653,435.25	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-05-28	23.02	23.2	22.68	23.23	49,240,073	1,200,523,315.7	0.2537	25.79	20.83	22.9	23.31	-1.1698	-132,701,058	-0.03	-11.05	71,168,432	113,181,243	209,579,110	125,916,755	105,200,909	136,717,980	140,284,450	83,189,307	169,263,270	225,043,640	219,032,210	165,439,540	379,947,841.7	257,081,943.7	16.44	15.58	1.59	1.28	-29.42	-10.4	3.1	3.02	1.62	475,444,995,851	475,440,984,637.5	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-05-31	22.72	22.85	22.43	23.05	51,535,081	1,244,209,045.99	0.2656	25.47	20.57	22.67	23.02	-1.2245	-121,348,708	-0.03	-9.75	26,842,515	89,058,358	196,809,040	65,154,884	93,398,648	150,347,390	118,498,061	100,533,634	232,871,190	271,595,790	234,984,040	183,076,390	380,095,154.99	345,152,996.99	16.23	15.39	1.57	1.26	-29.06	-10.27	3.06	2.98	0.74	469,623,220,391.6	469,619,258,295	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-06-01	22.44	22.72	22.02	22.77	62,501,796	1,490,476,624.56	0.3221	25.14	20.3	22.37	22.72	-1.157	-166,105,899	-0.04	-11.14	56,230,092	85,418,557	132,380,445	91,193,783	162,877,630	166,938,690	205,901,090	208,095,550	308,518,120	289,582,750	307,599,410	244,176,050	420,910,785.56	301,130,296.56	16.05	15.21	1.55	1.25	-28.72	-10.15	3.02	2.95	0.75	464,189,563,296.16	464,185,647,042	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-06-02	22.41	22.41	21.9	22.44	49,752,702	1,176,608,126.99	0.2564	24.83	20.05	22.17	22.44	-0.1254	-35,042,737	-0.01	-2.98	31,482,525	95,638,510	80,520,752	36,348,019	95,860,924	112,641,935	162,350,520	91,447,340	235,149,970	216,420,580	249,632,630	198,634,680	389,413,682.99	357,674,185.99	16.03	15.19	1.55	1.24	-28.69	-10.14	3.02	2.95	0.75	463,607,385,750.22	463,603,474,407.75	19,405,918,198	19,405,754,475	14,160,273,591
000001.SZ	2021-06-03	22.29	22.24	22.2	22.66	40,090,085	958,876,472.45	0.2066	24.8	20.02	22.44	22.41	-0.5023	17,231,344	0	1.8	54,182,701	35,935,616	42,342,181	56,975,996	105,790,067	69,444,256	75,480,992	73,322,127	221,785,080	153,193,350	180,102,240	221,451,940	318,545,402.45	309,200,996.45	15.95	15.12	1.54	1.24	-28.54	-10.09	3	2.93	0.76	461,278,675,566.46	461,274,783,870.75	19,405,918,198	19,405,754,475	14,160,273,591

End of preview. Expand in Dataset Viewer.

Dataset Card for a-share-21

Dataset Summary

This is a daily candlestick dataset of A-share market, covering the period from January 1, 2021, to January 1, 2025. It is primarily intended for historical market data research and does not guarantee the frequency of updates for new data.
Attention: the prices are 前复权价.

Downloads last month: 44

Size of downloaded dataset files:

1.76 GB

Size of the auto-converted Parquet files:

1.08 GB

Number of rows:

4,657,714