symbol stringclasses 43
values | trade_date stringdate 2026-01-05 00:00:00 2026-07-24 00:00:00 | name stringclasses 43
values | open float64 4.18 598 | high float64 4.25 600 | low float64 4.12 565 | close float64 4.18 580 | pre_close float64 4.18 580 | pct_chg float64 -20 20 | volume float64 900 26.1M | amount float64 1.89M 35.2B | large_buy_ratio_hybrid float64 0 0.75 | large_net_pressure_hybrid float64 -0.65 0.75 | passive_large_buy_ratio_hybrid float64 0 0.66 | large_buy_ratio_hybrid_z20 float64 -5.32 10.4 ⌀ | passive_large_buy_ratio_hybrid_z20 float64 -4.37 25.4 ⌀ | total_amount float64 1.89M 35.2B | directed_coverage float64 1 1 | raw_rows int64 2.4k 1.34M | factor_version stringclasses 1
value | data_version stringclasses 2
values |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
000100 | 2026-04-23 | TCL科技 | 4.35 | 4.36 | 4.24 | 4.26 | 4.35 | -2.069 | 3,829,515.73 | 1,637,962,751 | 0.111971 | -0.222841 | 0.213606 | null | null | 1,637,962,751.1 | 1 | 170,559 | v2 | numcat-active-q95-v2 |
000100 | 2026-04-24 | TCL科技 | 4.25 | 4.25 | 4.17 | 4.23 | 4.26 | -0.7042 | 2,853,444.32 | 1,199,865,523 | 0.192089 | -0.072555 | 0.200279 | null | null | 1,199,865,522.68 | 1 | 129,130 | v2 | numcat-active-q95-v2 |
000100 | 2026-04-27 | TCL科技 | 4.22 | 4.34 | 4.2 | 4.3 | 4.23 | 1.6548 | 3,779,290.5 | 1,618,957,390 | 0.331059 | 0.185364 | 0.190076 | null | null | 1,618,957,390.2 | 1 | 158,294 | v2 | numcat-active-q95-v2 |
000100 | 2026-04-28 | TCL科技 | 4.3 | 4.33 | 4.23 | 4.26 | 4.3 | -0.9302 | 3,100,350.3 | 1,320,458,697 | 0.18893 | -0.068292 | 0.163068 | null | null | 1,320,458,696.62 | 1 | 130,342 | v2 | numcat-active-q95-v2 |
000100 | 2026-04-29 | TCL科技 | 4.24 | 4.33 | 4.22 | 4.32 | 4.26 | 1.4085 | 4,173,382.78 | 1,784,005,700 | 0.280287 | -0.022583 | 0.192638 | null | null | 1,784,005,699.65 | 1 | 138,721 | v2 | numcat-active-q95-v2 |
000100 | 2026-04-30 | TCL科技 | 4.41 | 4.47 | 4.26 | 4.27 | 4.32 | -1.1574 | 6,957,943.89 | 3,028,827,919 | 0.222841 | -0.052694 | 0.189886 | null | null | 3,028,827,918.69 | 1 | 247,531 | v2 | numcat-active-q95-v2 |
000100 | 2026-05-06 | TCL科技 | 4.29 | 4.32 | 4.24 | 4.29 | 4.27 | 0.4684 | 5,997,088.15 | 2,565,471,274 | 0.209733 | -0.009041 | 0.219125 | null | null | 2,565,471,274.44 | 1 | 229,602 | v2 | numcat-active-q95-v2 |
000100 | 2026-05-07 | TCL科技 | 4.35 | 4.41 | 4.29 | 4.3 | 4.29 | 0.2331 | 6,900,663.25 | 3,003,157,776 | 0.223757 | -0.069915 | 0.172992 | null | null | 3,003,157,775.530001 | 1 | 211,228 | v2 | numcat-active-q95-v2 |
000100 | 2026-05-08 | TCL科技 | 4.28 | 4.29 | 4.18 | 4.22 | 4.3 | -1.8605 | 6,493,101.18 | 2,738,014,701 | 0.15108 | -0.139527 | 0.212724 | null | null | 2,738,014,701.22 | 1 | 240,310 | v2 | numcat-active-q95-v2 |
000100 | 2026-05-11 | TCL科技 | 4.24 | 4.38 | 4.24 | 4.34 | 4.22 | 2.8436 | 9,135,259.35 | 3,955,173,622 | 0.305438 | 0.137159 | 0.139516 | null | null | 3,955,173,622.35 | 1 | 299,522 | v2 | numcat-active-q95-v2 |
000100 | 2026-05-12 | TCL科技 | 4.35 | 4.35 | 4.26 | 4.27 | 4.34 | -1.6129 | 5,329,193.41 | 2,290,203,708 | 0.171174 | -0.13644 | 0.211542 | -0.784309 | 0.936536 | 2,290,203,707.81 | 1 | 207,987 | v2 | numcat-active-q95-v2 |
000100 | 2026-05-13 | TCL科技 | 4.26 | 4.37 | 4.25 | 4.37 | 4.27 | 2.3419 | 5,515,192.42 | 2,383,604,971 | 0.319451 | 0.158438 | 0.153888 | 1.620638 | -1.601018 | 2,383,604,970.98 | 1 | 218,384 | v2 | numcat-active-q95-v2 |
000100 | 2026-05-14 | TCL科技 | 4.37 | 4.41 | 4.28 | 4.28 | 4.37 | -2.0595 | 4,623,411.43 | 2,006,975,347 | 0.175147 | -0.172628 | 0.206798 | -0.756717 | 0.749333 | 2,006,975,347.44 | 1 | 158,879 | v2 | numcat-active-q95-v2 |
000100 | 2026-05-15 | TCL科技 | 4.31 | 4.33 | 4.17 | 4.18 | 4.28 | -2.3364 | 6,763,993.24 | 2,863,652,224 | 0.150911 | -0.138817 | 0.212622 | -1.08144 | 0.944979 | 2,863,652,224.22 | 1 | 274,273 | v2 | numcat-active-q95-v2 |
000100 | 2026-05-18 | TCL科技 | 4.18 | 4.25 | 4.12 | 4.22 | 4.18 | 0.9569 | 4,317,444.73 | 1,811,009,390 | 0.278608 | 0.056255 | 0.146671 | 0.941918 | -1.853117 | 1,811,009,390.21 | 1 | 169,642 | v2 | numcat-active-q95-v2 |
000100 | 2026-05-19 | TCL科技 | 4.2 | 4.31 | 4.16 | 4.3 | 4.22 | 1.8957 | 4,846,094.4 | 2,056,682,506 | 0.327676 | 0.153948 | 0.144233 | 1.635149 | -1.709363 | 2,056,682,506.34 | 1 | 175,186 | v2 | numcat-active-q95-v2 |
000100 | 2026-05-20 | TCL科技 | 4.27 | 4.29 | 4.18 | 4.23 | 4.3 | -1.6279 | 4,486,763.55 | 1,891,916,036 | 0.1898 | -0.105897 | 0.177908 | -0.551717 | -0.283122 | 1,891,916,036.03 | 1 | 156,850 | v2 | numcat-active-q95-v2 |
000100 | 2026-05-21 | TCL科技 | 4.56 | 4.65 | 4.24 | 4.37 | 4.23 | 3.3097 | 23,881,940.06 | 10,868,581,971 | 0.242892 | -0.046197 | 0.279734 | 0.263085 | 3.578158 | 10,868,581,971.419998 | 1 | 589,981 | v2 | numcat-active-q95-v2 |
000100 | 2026-05-22 | TCL科技 | 4.25 | 4.45 | 4.13 | 4.38 | 4.37 | 0.2288 | 19,596,776.23 | 8,329,801,613 | 0.250964 | -0.014678 | 0.173847 | 0.379108 | -0.492763 | 8,329,801,613.290001 | 1 | 539,597 | v2 | numcat-active-q95-v2 |
000100 | 2026-05-25 | TCL科技 | 4.38 | 4.51 | 4.33 | 4.44 | 4.38 | 1.3699 | 12,381,839.2 | 5,468,638,541 | 0.265637 | 0.026849 | 0.154399 | 0.598162 | -1.067392 | 5,468,638,541.349999 | 1 | 349,781 | v2 | numcat-active-q95-v2 |
000100 | 2026-05-26 | TCL科技 | 4.38 | 4.73 | 4.37 | 4.65 | 4.44 | 4.7297 | 16,752,597.65 | 7,683,024,515 | 0.31979 | 0.123044 | 0.133858 | 1.443167 | -1.634684 | 7,683,024,514.9 | 1 | 534,587 | v2 | numcat-active-q95-v2 |
000100 | 2026-05-27 | TCL科技 | 4.66 | 4.93 | 4.61 | 4.68 | 4.65 | 0.6452 | 15,703,706.47 | 7,451,093,541 | 0.206465 | -0.05053 | 0.199925 | -0.562432 | 0.468899 | 7,451,093,540.869999 | 1 | 660,919 | v2 | numcat-active-q95-v2 |
000100 | 2026-05-28 | TCL科技 | 4.6 | 4.69 | 4.48 | 4.59 | 4.68 | -1.9231 | 9,801,138.89 | 4,476,875,502 | 0.173149 | -0.117675 | 0.209008 | -1.145183 | 0.733545 | 4,476,875,502.360001 | 1 | 349,828 | v2 | numcat-active-q95-v2 |
000100 | 2026-05-29 | TCL科技 | 4.57 | 4.57 | 4.26 | 4.28 | 4.59 | -6.7538 | 11,156,232.83 | 4,869,025,348 | 0.163581 | -0.150503 | 0.16863 | -1.217247 | -0.462067 | 4,869,025,347.940001 | 1 | 405,247 | v2 | numcat-active-q95-v2 |
000100 | 2026-06-01 | TCL科技 | 4.27 | 4.53 | 4.27 | 4.4 | 4.28 | 2.8037 | 10,253,294.47 | 4,534,573,144 | 0.331412 | 0.130506 | 0.155794 | 1.723892 | -0.842357 | 4,534,573,144.12 | 1 | 361,869 | v2 | numcat-active-q95-v2 |
000100 | 2026-06-02 | TCL科技 | 4.38 | 4.45 | 4.26 | 4.43 | 4.4 | 0.6818 | 7,858,499.5 | 3,415,470,873 | 0.228594 | -0.039217 | 0.149531 | -0.088005 | -0.955527 | 3,415,470,872.99 | 1 | 277,176 | v2 | numcat-active-q95-v2 |
000100 | 2026-06-03 | TCL科技 | 4.66 | 4.87 | 4.66 | 4.74 | 4.43 | 6.9977 | 23,853,333.49 | 11,497,207,559 | 0.288663 | 0.019031 | 0.265366 | 0.890296 | 2.346542 | 11,497,207,558.860004 | 1 | 652,251 | v2 | numcat-active-q95-v2 |
000100 | 2026-06-04 | TCL科技 | 4.72 | 5.03 | 4.68 | 4.92 | 4.74 | 3.7975 | 21,305,465.78 | 10,364,390,980 | 0.313387 | 0.073325 | 0.161065 | 1.213815 | -0.56572 | 10,364,390,980.150002 | 1 | 815,998 | v2 | numcat-active-q95-v2 |
000100 | 2026-06-05 | TCL科技 | 4.89 | 5.15 | 4.82 | 4.89 | 4.92 | -0.6098 | 18,851,178.6 | 9,394,537,920 | 0.258769 | -0.026265 | 0.171609 | 0.251469 | -0.282439 | 9,394,537,920.07 | 1 | 635,767 | v2 | numcat-active-q95-v2 |
000100 | 2026-06-08 | TCL科技 | 4.74 | 4.89 | 4.61 | 4.65 | 4.89 | -4.908 | 13,012,085.99 | 6,146,159,939 | 0.192034 | -0.113404 | 0.179232 | -0.927308 | -0.039852 | 6,146,159,938.62 | 1 | 517,091 | v2 | numcat-active-q95-v2 |
000100 | 2026-06-09 | TCL科技 | 4.74 | 4.9 | 4.63 | 4.86 | 4.65 | 4.5161 | 12,178,315.05 | 5,837,622,906.29 | 0.297553 | 0.088763 | 0.16174 | 0.917516 | -0.55199 | 5,837,622,906.29 | 1 | 551,284 | v2 | numcat-active-q95-v2 |
000100 | 2026-06-10 | TCL科技 | 4.77 | 4.78 | 4.58 | 4.67 | 4.86 | -3.9095 | 10,210,781.25 | 4,750,607,823.57 | 0.195448 | -0.128388 | 0.20523 | -0.90427 | 0.659926 | 4,750,607,823.57 | 1 | 391,376 | v2 | numcat-active-q95-v2 |
000100 | 2026-06-11 | TCL科技 | 4.55 | 4.6 | 4.45 | 4.51 | 4.58 | -1.5284 | 8,927,828.28 | 4,030,677,872.08 | 0.23975 | -0.069996 | 0.191877 | -0.04811 | 0.23948 | 4,030,677,872.08 | 1 | 347,075 | v2 | numcat-active-q95-v2 |
000100 | 2026-06-12 | TCL科技 | 4.59 | 4.65 | 4.45 | 4.55 | 4.51 | 0.8869 | 12,013,766.92 | 5,466,612,248.78 | 0.264286 | -0.043323 | 0.177654 | 0.333516 | -0.119513 | 5,466,612,248.780001 | 1 | 425,396 | v2 | numcat-active-q95-v2 |
000100 | 2026-06-15 | TCL科技 | 4.57 | 4.66 | 4.53 | 4.62 | 4.55 | 1.5385 | 9,240,689.02 | 4,246,879,331.2 | 0.269559 | 0.00004 | 0.185213 | 0.354139 | 0.132233 | 4,246,879,331.2 | 1 | 355,369 | v2 | numcat-active-q95-v2 |
000100 | 2026-06-16 | TCL科技 | 4.6 | 4.78 | 4.59 | 4.65 | 4.62 | 0.6494 | 10,527,583.27 | 4,933,032,194.21 | 0.266073 | -0.015904 | 0.164064 | 0.296072 | -0.508599 | 4,933,032,194.209999 | 1 | 396,676 | v2 | numcat-active-q95-v2 |
000100 | 2026-06-17 | TCL科技 | 4.6 | 5.12 | 4.59 | 5.12 | 4.65 | 10.1075 | 21,313,148.08 | 10,656,098,123.7 | 0.35703 | 0.147556 | 0.207461 | 2.270941 | 0.689999 | 10,656,098,123.69 | 1 | 750,281 | v2 | numcat-active-q95-v2 |
000100 | 2026-06-18 | TCL科技 | 5.21 | 5.24 | 4.98 | 5 | 5.12 | -2.3438 | 18,041,617.11 | 9,165,948,105.76 | 0.197277 | -0.11231 | 0.194495 | -1.142052 | 0.274935 | 9,165,948,105.76 | 1 | 770,959 | v2 | numcat-active-q95-v2 |
000100 | 2026-06-22 | TCL科技 | 5.1 | 5.17 | 4.9 | 4.99 | 5 | -0.2 | 14,953,750.53 | 7,524,589,321.47 | 0.229915 | -0.046543 | 0.19748 | -0.452497 | 0.604533 | 7,524,589,321.47 | 1 | 679,431 | v2 | numcat-active-q95-v2 |
000100 | 2026-06-23 | TCL科技 | 4.94 | 5.01 | 4.8 | 4.85 | 4.99 | -2.8056 | 11,226,547.23 | 5,474,184,671.77 | 0.207119 | -0.066961 | 0.216412 | -0.857338 | 1.228141 | 5,474,184,671.77 | 1 | 499,888 | v2 | numcat-active-q95-v2 |
000100 | 2026-06-24 | TCL科技 | 4.8 | 4.95 | 4.75 | 4.85 | 4.85 | 0 | 11,765,944.1 | 5,701,700,643.2 | 0.24279 | 0.000864 | 0.171139 | -0.1328 | -0.478445 | 5,701,700,643.2 | 1 | 493,702 | v2 | numcat-active-q95-v2 |
000100 | 2026-06-25 | TCL科技 | 5.07 | 5.34 | 5.02 | 5.34 | 4.85 | 10.1031 | 22,584,805.51 | 11,902,149,516.7 | 0.347673 | 0.121975 | 0.22033 | 1.958969 | 1.282932 | 11,902,149,516.73 | 1 | 768,928 | v2 | numcat-active-q95-v2 |
000100 | 2026-06-26 | TCL科技 | 5.36 | 5.67 | 5.29 | 5.4 | 5.34 | 1.1236 | 24,403,472.36 | 13,319,783,499.9 | 0.270404 | 0.025276 | 0.165897 | 0.31028 | -0.80231 | 13,319,783,499.879995 | 1 | 980,137 | v2 | numcat-active-q95-v2 |
000100 | 2026-06-29 | TCL科技 | 5.43 | 5.57 | 5.2 | 5.29 | 5.4 | -2.037 | 17,084,609.05 | 9,143,344,961.18 | 0.20113 | -0.054917 | 0.164135 | -1.086955 | -0.789789 | 9,143,344,961.179998 | 1 | 787,628 | v2 | numcat-active-q95-v2 |
000100 | 2026-06-30 | TCL科技 | 5.35 | 5.82 | 5.33 | 5.82 | 5.29 | 10.0189 | 11,718,305.49 | 6,656,399,856.139999 | 0.346795 | 0.157644 | 0.260867 | 1.752523 | 2.776406 | 6,656,399,856.139999 | 1 | 407,802 | v2 | numcat-active-q95-v2 |
000100 | 2026-07-01 | TCL科技 | 5.98 | 6.26 | 5.86 | 6.12 | 5.82 | 5.1546 | 26,059,237.54 | 15,780,837,053.099998 | 0.26896 | 0.009982 | 0.194567 | 0.162461 | 0.130283 | 15,780,837,053.12 | 1 | 1,341,261 | v2 | numcat-active-q95-v2 |
000100 | 2026-07-02 | TCL科技 | 5.88 | 6.18 | 5.51 | 5.92 | 6.12 | -3.268 | 24,698,460.56 | 14,418,561,316.7 | 0.216107 | -0.044144 | 0.175876 | -0.927854 | -0.574421 | 14,418,561,316.7 | 1 | 1,196,504 | v2 | numcat-active-q95-v2 |
000100 | 2026-07-03 | TCL科技 | 5.77 | 5.95 | 5.48 | 5.65 | 5.92 | -4.5608 | 16,631,711.98 | 9,419,970,192.07 | 0.200306 | -0.071083 | 0.171428 | -1.156042 | -0.690551 | 9,419,970,192.070002 | 1 | 728,324 | v2 | numcat-active-q95-v2 |
000100 | 2026-07-06 | TCL科技 | 5.6 | 5.63 | 5.18 | 5.19 | 5.65 | -8.1416 | 16,484,478.76 | 8,752,343,878.140001 | 0.16835 | -0.155324 | 0.209727 | -1.67527 | 0.871195 | 8,752,343,878.14 | 1 | 658,159 | v2 | numcat-active-q95-v2 |
000100 | 2026-07-07 | TCL科技 | 5.19 | 5.41 | 5.12 | 5.26 | 5.19 | 1.3487 | 12,212,721.34 | 6,443,507,982.57 | 0.250994 | 0.045013 | 0.121097 | 0.038226 | -2.895831 | 6,443,507,982.57 | 1 | 533,024 | v2 | numcat-active-q95-v2 |
000100 | 2026-07-08 | TCL科技 | 5.19 | 5.31 | 4.93 | 5.04 | 5.26 | -4.1825 | 11,724,135.29 | 5,924,376,569.849999 | 0.192843 | -0.065789 | 0.202575 | -1.125662 | 0.519266 | 5,924,376,569.85 | 1 | 496,013 | v2 | numcat-active-q95-v2 |
000100 | 2026-07-09 | TCL科技 | 5.05 | 5.38 | 5.05 | 5.36 | 5.04 | 6.3492 | 13,829,470.27 | 7,219,442,793.66 | 0.311766 | 0.108098 | 0.140989 | 1.23234 | -1.752158 | 7,219,442,793.660001 | 1 | 599,763 | v2 | numcat-active-q95-v2 |
000100 | 2026-07-10 | TCL科技 | 5.37 | 5.49 | 5.12 | 5.12 | 5.36 | -4.4776 | 13,076,889.52 | 6,951,893,698.490001 | 0.179006 | -0.128798 | 0.186631 | -1.378275 | -0.001108 | 6,951,893,698.49 | 1 | 588,950 | v2 | numcat-active-q95-v2 |
000100 | 2026-07-13 | TCL科技 | 5.07 | 5.11 | 4.76 | 4.81 | 5.12 | -6.0547 | 10,993,521.27 | 5,389,379,118.36 | 0.172905 | -0.127905 | 0.193421 | -1.375908 | 0.237371 | 5,356,845,200.36 | 1 | 471,418 | v2 | numcat-active-q95-v2 |
000100 | 2026-07-14 | TCL科技 | 4.99 | 5.16 | 4.91 | 5.13 | 4.81 | 6.6528 | 11,272,724.19 | 5,680,738,287.67 | 0.283862 | 0.084276 | 0.156405 | 0.673707 | -1.042251 | 5,680,738,287.669999 | 1 | 559,324 | v2 | numcat-active-q95-v2 |
000100 | 2026-07-15 | TCL科技 | 5.23 | 5.24 | 4.95 | 5.02 | 5.13 | -2.1442 | 8,280,522.06 | 4,196,648,874.43 | 0.174118 | -0.083337 | 0.188289 | -1.225616 | 0.083813 | 4,196,648,874.429999 | 1 | 445,581 | v2 | numcat-active-q95-v2 |
000100 | 2026-07-16 | TCL科技 | 4.9 | 5.07 | 4.88 | 4.98 | 5.02 | -0.7968 | 6,596,254.37 | 3,287,056,575.7 | 0.21113 | -0.056952 | 0.179694 | -0.496506 | -0.243198 | 3,287,056,575.7 | 1 | 308,161 | v2 | numcat-active-q95-v2 |
000100 | 2026-07-17 | TCL科技 | 4.96 | 5.06 | 4.85 | 5 | 4.98 | 0.4016 | 9,154,284.08 | 4,550,229,055.85 | 0.19664 | -0.066365 | 0.188378 | -0.684243 | 0.094954 | 4,550,229,055.85 | 1 | 390,371 | v2 | numcat-active-q95-v2 |
000100 | 2026-07-20 | TCL科技 | 5.01 | 5.1 | 4.89 | 4.97 | 5 | -0.6 | 8,365,728.67 | 4,192,553,900.91 | 0.193654 | -0.072248 | 0.169432 | -0.738534 | -0.537188 | 4,192,553,900.91 | 1 | 348,499 | v2 | numcat-active-q95-v2 |
000100 | 2026-07-21 | TCL科技 | 5 | 5.35 | 4.99 | 5.35 | 4.97 | 7.6459 | 12,043,243.65 | 6,267,947,303.22 | 0.264996 | 0.118866 | 0.113433 | 0.604816 | -2.385043 | 6,267,947,303.220001 | 1 | 646,258 | v2 | numcat-active-q95-v2 |
000100 | 2026-07-22 | TCL科技 | 5.24 | 5.32 | 5.13 | 5.15 | 5.35 | -3.7383 | 8,523,789.55 | 4,440,919,830.5 | 0.134336 | -0.165775 | 0.182744 | -1.825622 | 0.124874 | 4,440,919,830.5 | 1 | 415,524 | v2 | numcat-active-q95-v2 |
000100 | 2026-07-23 | TCL科技 | 5.15 | 5.19 | 5.06 | 5.16 | 5.15 | 0.1942 | 6,027,748.19 | 3,090,182,890.72 | 0.175002 | -0.111195 | 0.160327 | null | null | 3,049,364,619.72 | 1 | 296,118 | v2 | numcat-snapshot-2026-07-28T21:26:48.881046+08:00 |
000100 | 2026-07-24 | TCL科技 | 5.07 | 5.11 | 5.02 | 5.04 | 5.16 | -2.3256 | 4,275,242.4 | 2,163,255,506.51 | 0.124424 | -0.153545 | 0.178162 | null | null | 2,163,255,506.51 | 1 | 213,362 | v2 | numcat-snapshot-2026-07-28T21:26:48.881046+08:00 |
000534 | 2026-01-05 | 万泽股份 | 22.28 | 22.28 | 21.24 | 21.84 | 22 | -0.73 | 217,200 | 472,780,790 | 0.096612 | -0.01283 | 0.087471 | null | null | 472,780,790.13 | 1 | 52,158 | v2 | numcat-active-q95-v2 |
000534 | 2026-03-31 | 万泽股份 | 36.8 | 36.96 | 35.03 | 35.44 | 35.96 | -1.45 | 202,600 | 725,827,530 | 0.077432 | -0.002237 | 0.061857 | null | null | 725,827,530.07 | 1 | 96,098 | v2 | numcat-active-q95-v2 |
000534 | 2026-04-01 | 万泽股份 | 36.42 | 38.98 | 36.25 | 38.98 | 35.44 | 9.99 | 118,400 | 450,668,830 | 0.174628 | -0.053079 | 0.30593 | null | null | 450,668,834.11 | 1 | 28,684 | v2 | numcat-active-q95-v2 |
000534 | 2026-04-02 | 万泽股份 | 39.68 | 40 | 37.4 | 38.37 | 38.98 | -1.56 | 234,700 | 899,096,710 | 0.105729 | -0.00438 | 0.080597 | null | null | 899,096,712.08 | 1 | 99,652 | v2 | numcat-active-q95-v2 |
000534 | 2026-04-03 | 万泽股份 | 38.3 | 38.82 | 36.92 | 37.11 | 38.37 | -3.28 | 157,000 | 590,935,860 | 0.084608 | -0.013257 | 0.076331 | null | null | 590,935,861.66 | 1 | 73,181 | v2 | numcat-active-q95-v2 |
000534 | 2026-04-07 | 万泽股份 | 37.5 | 37.53 | 35.47 | 35.75 | 37.11 | -3.66 | 136,700 | 492,654,850 | 0.066959 | 0.000345 | 0.064614 | null | null | 492,654,850.1 | 1 | 66,175 | v2 | numcat-active-q95-v2 |
000534 | 2026-04-08 | 万泽股份 | 37.23 | 39.33 | 37.01 | 39.33 | 35.75 | 10.01 | 63,700 | 249,156,940 | 0.097187 | -0.204511 | 0.631234 | null | null | 249,156,940.35 | 1 | 15,510 | v2 | numcat-active-q95-v2 |
000534 | 2026-04-09 | 万泽股份 | 40.5 | 42.36 | 39.38 | 41.53 | 39.33 | 5.59 | 423,300 | 1,723,231,550 | 0.154599 | 0.019336 | 0.164798 | null | null | 1,723,231,553.86 | 1 | 139,262 | v2 | numcat-active-q95-v2 |
000534 | 2026-04-10 | 万泽股份 | 44 | 45.68 | 43.08 | 45.68 | 41.53 | 9.99 | 220,900 | 990,386,810 | 0.21412 | -0.027901 | 0.331005 | null | null | 990,386,811.3 | 1 | 44,703 | v2 | numcat-active-q95-v2 |
000534 | 2026-04-13 | 万泽股份 | 44.86 | 46.6 | 43.5 | 45.98 | 45.68 | 0.66 | 414,200 | 1,871,936,540 | 0.168097 | 0.018716 | 0.131623 | null | null | 1,871,936,539.4 | 1 | 126,741 | v2 | numcat-active-q95-v2 |
000534 | 2026-04-14 | 万泽股份 | 46.06 | 46.41 | 42 | 44.49 | 45.98 | -3.24 | 378,000 | 1,652,115,730 | 0.130443 | -0.049839 | 0.168655 | 0.136363 | -0.143834 | 1,652,115,728.36 | 1 | 128,403 | v2 | numcat-active-q95-v2 |
000534 | 2026-04-15 | 万泽股份 | 44.3 | 45.06 | 41.48 | 41.73 | 44.49 | -6.2 | 320,100 | 1,372,032,330 | 0.132731 | -0.071968 | 0.099407 | 0.18064 | -0.556304 | 1,372,032,327.3 | 1 | 115,803 | v2 | numcat-active-q95-v2 |
000534 | 2026-04-16 | 万泽股份 | 41.5 | 45.9 | 41.5 | 43.9 | 41.73 | 5.2 | 336,000 | 1,483,724,430 | 0.172982 | 0.01548 | 0.191302 | 1.103481 | 0.047927 | 1,483,724,433.85 | 1 | 113,275 | v2 | numcat-active-q95-v2 |
000534 | 2026-04-17 | 万泽股份 | 44.37 | 44.88 | 42.92 | 43.47 | 43.9 | -0.98 | 262,700 | 1,148,078,630 | 0.173686 | 0.043209 | 0.100668 | 1.029976 | -0.542954 | 1,148,078,629.57 | 1 | 96,814 | v2 | numcat-active-q95-v2 |
000534 | 2026-04-20 | 万泽股份 | 43.25 | 45.86 | 42.89 | 44.52 | 43.47 | 2.42 | 204,700 | 912,842,190 | 0.152734 | 0.031686 | 0.122487 | 0.474458 | -0.372158 | 912,842,191.08 | 1 | 85,565 | v2 | numcat-active-q95-v2 |
000534 | 2026-04-21 | 万泽股份 | 44.34 | 44.34 | 41.31 | 42.18 | 44.52 | -5.26 | 213,300 | 899,246,940 | 0.088764 | -0.031435 | 0.128398 | -1.058443 | -0.317241 | 899,246,943.26 | 1 | 91,327 | v2 | numcat-active-q95-v2 |
000534 | 2026-04-22 | 万泽股份 | 42.38 | 43.08 | 39.32 | 42.69 | 42.18 | 1.21 | 307,700 | 1,264,753,680 | 0.147452 | -0.012252 | 0.097058 | 0.395541 | -0.528091 | 1,264,753,681.67 | 1 | 112,281 | v2 | numcat-active-q95-v2 |
000534 | 2026-04-23 | 万泽股份 | 45.02 | 46.3 | 42.81 | 44.01 | 42.69 | 3.09 | 365,900 | 1,626,330,570 | 0.172489 | 0.008755 | 0.133799 | 0.988802 | -0.242221 | 1,626,330,574.05 | 1 | 119,420 | v2 | numcat-active-q95-v2 |
000534 | 2026-04-24 | 万泽股份 | 44.2 | 45.48 | 42 | 43.96 | 44.01 | -0.11 | 231,400 | 1,011,644,580 | 0.126731 | 0.026335 | 0.088349 | -0.175546 | -0.572994 | 1,011,644,585.49 | 1 | 102,827 | v2 | numcat-active-q95-v2 |
000534 | 2026-04-27 | 万泽股份 | 44.62 | 45.32 | 40.84 | 41.18 | 43.96 | -6.32 | 241,600 | 1,017,846,340 | 0.102653 | -0.08183 | 0.13404 | -0.77109 | -0.206843 | 1,017,846,335.4 | 1 | 95,944 | v2 | numcat-active-q95-v2 |
000534 | 2026-04-28 | 万泽股份 | 40.8 | 40.8 | 38.39 | 38.98 | 41.18 | -5.34 | 206,200 | 809,774,620 | 0.101148 | -0.022576 | 0.082344 | -0.778584 | -0.602737 | 809,774,623.34 | 1 | 84,157 | v2 | numcat-active-q95-v2 |
000534 | 2026-04-29 | 万泽股份 | 38.99 | 41.99 | 38.27 | 40.7 | 38.98 | 4.41 | 223,600 | 894,311,100 | 0.131101 | 0.015573 | 0.12242 | -0.029328 | -0.289282 | 894,311,096.16 | 1 | 93,131 | v2 | numcat-active-q95-v2 |
000534 | 2026-04-30 | 万泽股份 | 40.3 | 41.1 | 39.24 | 39.53 | 40.7 | -2.87 | 148,700 | 591,951,290 | 0.076456 | -0.067026 | 0.108087 | -1.562557 | -0.429342 | 591,951,286.16 | 1 | 62,167 | v2 | numcat-active-q95-v2 |
000534 | 2026-05-06 | 万泽股份 | 39.58 | 41.4 | 38.63 | 40.8 | 39.53 | 3.21 | 270,600 | 1,086,712,950 | 0.159955 | 0.023881 | 0.099075 | 0.780651 | -0.435714 | 1,086,712,950.32 | 1 | 78,142 | v2 | numcat-active-q95-v2 |
000534 | 2026-05-07 | 万泽股份 | 40.5 | 43.05 | 37.66 | 42.82 | 40.8 | 4.95 | 356,000 | 1,427,757,270 | 0.208135 | 0.065047 | 0.102651 | 1.961647 | -0.415832 | 1,427,757,266.73 | 1 | 99,122 | v2 | numcat-active-q95-v2 |
000534 | 2026-05-08 | 万泽股份 | 41.52 | 41.61 | 39.3 | 39.4 | 42.82 | -7.99 | 309,000 | 1,236,603,470 | 0.094943 | -0.081278 | 0.138206 | -1.096974 | -0.138175 | 1,236,603,465.58 | 1 | 114,613 | v2 | numcat-active-q95-v2 |
000534 | 2026-05-11 | 万泽股份 | 39.1 | 39.58 | 38.1 | 38.37 | 39.4 | -2.61 | 237,500 | 919,042,960 | 0.078567 | -0.14172 | 0.13068 | -1.625625 | -0.233031 | 919,042,960.33 | 1 | 74,775 | v2 | numcat-active-q95-v2 |
000534 | 2026-05-12 | 万泽股份 | 38.99 | 39.17 | 36.9 | 37.23 | 38.37 | -2.97 | 263,600 | 990,982,290 | 0.116371 | -0.039558 | 0.114999 | -0.586595 | -0.354802 | 990,982,290.08 | 1 | 98,261 | v2 | numcat-active-q95-v2 |
000534 | 2026-05-13 | 万泽股份 | 37.24 | 40.95 | 37.1 | 40.66 | 37.23 | 9.21 | 472,600 | 1,888,388,930 | 0.311194 | 0.165368 | 0.131018 | 4.410865 | -0.004658 | 1,888,388,929.84 | 1 | 120,297 | v2 | numcat-active-q95-v2 |
000534 | 2026-05-14 | 万泽股份 | 40.38 | 41.51 | 38.66 | 38.66 | 40.66 | -4.92 | 342,800 | 1,378,695,520 | 0.174422 | 0.012783 | 0.092652 | 0.61275 | -1.111947 | 1,378,695,523.75 | 1 | 111,427 | v2 | numcat-active-q95-v2 |
000534 | 2026-05-15 | 万泽股份 | 39 | 39.32 | 36.51 | 36.88 | 38.66 | -4.6 | 202,700 | 756,997,820 | 0.062034 | -0.117438 | 0.109257 | -1.534213 | -0.381851 | 756,997,817.09 | 1 | 81,763 | v2 | numcat-active-q95-v2 |
000534 | 2026-05-18 | 万泽股份 | 37.06 | 38.38 | 36.48 | 37.49 | 36.88 | 1.65 | 171,700 | 644,669,630 | 0.135564 | 0.030567 | 0.063316 | -0.066145 | -2.224375 | 644,669,627.08 | 1 | 69,021 | v2 | numcat-active-q95-v2 |
000534 | 2026-05-19 | 万泽股份 | 37.45 | 39.22 | 36.81 | 38.5 | 37.49 | 2.69 | 192,600 | 736,551,010 | 0.156151 | 0.063792 | 0.086998 | 0.303126 | -1.047515 | 736,551,011.85 | 1 | 72,526 | v2 | numcat-active-q95-v2 |
000534 | 2026-05-20 | 万泽股份 | 38.19 | 38.49 | 36.39 | 36.96 | 38.5 | -4 | 171,300 | 633,102,470 | 0.071301 | -0.090722 | 0.116633 | -1.222897 | 0.36204 | 633,102,468.89 | 1 | 71,022 | v2 | numcat-active-q95-v2 |
000534 | 2026-05-21 | 万泽股份 | 37.38 | 38.67 | 35.67 | 35.76 | 36.96 | -3.25 | 171,500 | 640,543,750 | 0.125533 | -0.007888 | 0.112698 | -0.140095 | 0.127804 | 640,543,752.46 | 1 | 66,537 | v2 | numcat-active-q95-v2 |
000534 | 2026-05-22 | 万泽股份 | 36 | 36.75 | 34.9 | 35.91 | 35.76 | 0.42 | 166,700 | 594,872,610 | 0.094681 | -0.002492 | 0.063062 | -0.666566 | -2.333862 | 594,872,613.28 | 1 | 64,360 | v2 | numcat-active-q95-v2 |
000534 | 2026-05-25 | 万泽股份 | 35.99 | 36.78 | 35.27 | 36 | 35.91 | 0.25 | 160,900 | 578,375,940 | 0.090681 | -0.032435 | 0.086511 | -0.746058 | -0.907861 | 578,375,940.73 | 1 | 59,621 | v2 | numcat-active-q95-v2 |
Quant Lab · 共享行情数据
配套代码:yanlutao-scut/quant-lab。 本仓库保存可下载的行情快照,数据源为 NumCat;下载接口返回值经过脚本解析、校验并转成 Parquet。 本仓库不授予原始行情的额外使用或转售许可,使用及共享范围以数据源授权为准。
内容与覆盖范围
本次快照:15,063 个数据文件,6.016 GB(十进制)。
| 数据 | 日期范围 | 有数据的交易日 | 行数 |
|---|---|---|---|
| 全市场日 K | 2024-07-15 — 2026-09-11 | 527 | 2,858,821 |
| 复权因子 | 2024-07-15 — 2026-09-11 | 527 | 2,931,150 |
| 两融汇总 | 2025-08-27 — 2026-09-07 | 250 | 750 |
| 两融明细 | 2025-08-27 — 2026-09-07 | 250 | 1,079,096 |
| 逐笔 | 20260105 — 20260724 | 80 | 401,835,082 |
逐笔日期并不连续,也不代表每只股票都有上述全部日期。
| 目录 | 内容 |
|---|---|
market/ |
全市场日线、成交量额、后复权 OHLC、复权因子与估值字段 |
margin/ |
交易所两融汇总和证券两融明细 |
raw/trades/ |
已下载股票/日期的逐笔原始字段,每页转为 Parquet;不代表全市场逐笔完整覆盖 |
features/daily_features.parquet |
从本地指标表单独导出的资金日指标,保留因子与数据版本 |
reference/ |
股票代码、名称目录缓存 |
dataset_manifest.json |
本次完整快照的文件列表、SHA-256、行数、容量与日期覆盖 |
行情、两融和资金指标的覆盖范围不同,以清单为准;新上市/停牌/退市等原因可能造成个股日期缺失。
日期有分区不代表每个字段都有效;源数据中的空值和零价格原样保留,不用前值冒充成交价。
回测必须检查价格有效性、成交量及可交易状态,不能把停牌或缺失记录当成可成交行情。
逐笔只保留下载时请求的字段,不包含账户或席位身份;不能据此识别同一账户。
没有包含个人 SQLite、策略定义、标注、回测记录、API Key、日志或运行锁。
预览器中的 train 只是文件集合名称,不表示已经划分训练集/测试集。
接入 Quant Lab
在代码仓库的 numcat_active_buy/ 下配置 .env:
APP_DATA_DIR=/你的本地数据目录
HF_TOKEN=<your-hf-token>
HF_DATASET_REPO=lutaoyan/quant-data
安装 uv sync --locked --extra data-sync。首次下载可执行下面的 Python 代码;
REVISION 推荐填本仓库某个已完成快照的 commit SHA,避免下载期间版本变化。
from app.config import Settings
from huggingface_hub import snapshot_download
settings = Settings.from_env() # 同时加载本机 .env
repo = "lutaoyan/quant-data"
revision = "<发布完整清单的 commit SHA>" # 使用发布命令输出的 Published revision
snapshot_download(repo, repo_type="dataset", revision=revision,
local_dir=settings.data_dir,
allow_patterns=["market/**", "margin/**", "raw/**", "features/**",
"reference/**", "dataset_manifest.json"])
在下载完成后(将校验目录替换成自己的数据总路径):
uv run --extra data-sync python scripts/share_hf_data.py verify --directory /你的本地数据目录
uv run --extra data-sync python scripts/share_hf_data.py import-features
make setup
make run
导入只增加本机没有的指标行,保留已有指标、策略与标注。下载会更新同名共享行情文件;
请先停止本地行情更新任务,迁移到已有环境时保留备份。
只做日线研究时可以移除 raw/**,节省大部分下载量;完整清单校验会提示未下载逐笔,属预期。
后续发布与版本
由一台主机更新 NumCat 数据,执行 make data-prepare,再执行 make data-push。
本仓库为公开仓库,发布者已确认可公开共享;上传时需显式执行
make data-push HF_UPLOAD_FLAGS=--allow-public。私有仓库不需要这个参数。
脚本按白名单准备独立副本,上传数据后核对远端文件,再发布完整清单;可中断重跑。
后续执行 make data-sync HF_UPLOAD_FLAGS=--allow-public 会重新生成清单,按内容校验值
对比远端,只传新增或变化的文件;不会重复上传整个历史,也不会删除远端额外文件。
可先执行 make data-prepare && make data-plan 查看本次增量文件数与字节数。
上传独立副本时可以继续下载行情;下载结束且当前上传完成后,再执行一次 data-sync 发布新数据。
快照发布包含多次提交,以发布清单的最终提交作为可使用版本,不要选择上传中间提交。
已有文件可能被更新,旧版本可以通过 commit SHA 下载;多个协作者各自保留自己的 SQLite。
- Downloads last month
- 350