TradingDate stringdate 2018-01-31 00:00:00 2026-01-30 00:00:00 | Symbol int64 1 921k | ShortName stringlengths 2 8 | OpenPrice float64 0.03 104k | ClosePrice float64 0.03 105k | HighPrice float64 0.03 110k | LowPrice float64 0.03 101k | Volume int64 0 5.62B | CirculatedMarketValue float64 20.7M 3,267B |
|---|---|---|---|---|---|---|---|---|
2018-01-31 | 1 | 平安银行 | 1,957.539 | 2,022.311 | 2,022.311 | 1,947.464 | 174,772,914 | 237,697,666,376.6 |
2018-02-01 | 1 | 平安银行 | 2,007.917 | 2,019.432 | 2,058.295 | 1,992.084 | 200,561,475 | 237,359,306,709.16 |
2018-02-02 | 1 | 平安银行 | 2,002.16 | 2,022.311 | 2,029.508 | 1,961.858 | 117,651,271 | 237,697,666,376.6 |
2018-02-05 | 1 | 平安银行 | 1,986.327 | 2,094.279 | 2,097.158 | 1,976.251 | 233,199,790 | 246,156,658,062.6 |
2018-02-06 | 1 | 平安银行 | 2,048.22 | 2,015.114 | 2,062.613 | 2,005.039 | 258,287,204 | 236,851,767,208 |
2018-02-07 | 1 | 平安银行 | 2,046.78 | 1,859.662 | 2,058.295 | 1,836.633 | 334,571,697 | 218,580,345,166.24 |
2018-02-08 | 1 | 平安银行 | 1,846.708 | 1,804.966 | 1,859.662 | 1,803.527 | 213,781,506 | 212,151,511,484.88 |
2018-02-09 | 1 | 平安银行 | 1,738.756 | 1,682.62 | 1,738.756 | 1,638 | 282,494,975 | 197,771,225,618.68 |
2018-02-12 | 1 | 平安银行 | 1,695.575 | 1,686.938 | 1,704.211 | 1,663.909 | 122,878,244 | 198,278,765,119.84 |
2018-02-13 | 1 | 平安银行 | 1,708.529 | 1,718.604 | 1,757.467 | 1,704.211 | 129,817,869 | 202,000,721,461.68 |
2018-02-14 | 1 | 平安银行 | 1,721.483 | 1,727.241 | 1,731.559 | 1,692.696 | 86,419,024 | 203,015,800,464 |
2018-02-15 | 1 | 平安银行 | 1,727.241 | 1,727.241 | 1,727.241 | 1,727.241 | 0 | 203,015,800,464 |
2018-02-16 | 1 | 平安银行 | 1,727.241 | 1,727.241 | 1,727.241 | 1,727.241 | 0 | 203,015,800,464 |
2018-02-19 | 1 | 平安银行 | 1,727.241 | 1,727.241 | 1,727.241 | 1,727.241 | 0 | 203,015,800,464 |
2018-02-20 | 1 | 平安银行 | 1,727.241 | 1,727.241 | 1,727.241 | 1,727.241 | 0 | 203,015,800,464 |
2018-02-21 | 1 | 平安银行 | 1,727.241 | 1,727.241 | 1,727.241 | 1,727.241 | 0 | 203,015,800,464 |
2018-02-22 | 1 | 平安银行 | 1,763.225 | 1,793.452 | 1,803.527 | 1,763.225 | 126,840,607 | 210,798,072,815.12 |
2018-02-23 | 1 | 平安银行 | 1,810.724 | 1,815.042 | 1,840.951 | 1,792.012 | 101,366,320 | 213,335,770,320.92 |
2018-02-26 | 1 | 平安银行 | 1,838.072 | 1,817.921 | 1,849.587 | 1,792.012 | 104,575,874 | 213,674,129,988.36 |
2018-02-27 | 1 | 平安银行 | 1,819.36 | 1,767.543 | 1,827.996 | 1,754.589 | 128,586,906 | 207,752,835,808.16 |
2018-02-28 | 1 | 平安银行 | 1,741.634 | 1,734.438 | 1,754.589 | 1,717.165 | 121,414,559 | 203,861,699,632.6 |
2018-03-01 | 1 | 平安银行 | 1,715.726 | 1,732.998 | 1,748.831 | 1,712.847 | 88,695,718 | 203,692,519,798.88 |
2018-03-02 | 1 | 平安银行 | 1,715.726 | 1,720.044 | 1,732.998 | 1,705.65 | 66,312,416 | 202,169,901,295.4 |
2018-03-05 | 1 | 平安银行 | 1,717.165 | 1,707.09 | 1,738.756 | 1,698.453 | 75,418,313 | 200,647,282,791.92 |
2018-03-06 | 1 | 平安银行 | 1,720.044 | 1,741.634 | 1,743.074 | 1,694.135 | 115,016,249 | 204,707,598,801.2 |
2018-03-07 | 1 | 平安银行 | 1,748.831 | 1,734.438 | 1,776.179 | 1,732.998 | 142,757,032 | 203,861,699,632.6 |
2018-03-08 | 1 | 平安银行 | 1,734.438 | 1,743.074 | 1,748.831 | 1,720.044 | 68,975,503 | 204,876,778,634.92 |
2018-03-09 | 1 | 平安银行 | 1,748.831 | 1,740.195 | 1,756.028 | 1,724.362 | 94,387,697 | 204,538,418,967.48 |
2018-03-12 | 1 | 平安银行 | 1,748.831 | 1,731.559 | 1,751.71 | 1,720.044 | 126,870,132 | 203,523,339,965.16 |
2018-03-13 | 1 | 平安银行 | 1,732.998 | 1,730.119 | 1,758.907 | 1,727.241 | 108,226,732 | 203,354,160,131.44 |
2018-03-14 | 1 | 平安银行 | 1,724.362 | 1,715.726 | 1,727.241 | 1,702.771 | 63,559,413 | 201,662,361,794.24 |
2018-03-15 | 1 | 平安银行 | 1,697.014 | 1,685.499 | 1,705.65 | 1,678.302 | 115,569,473 | 198,109,585,286.12 |
2018-03-16 | 1 | 平安银行 | 1,686.938 | 1,675.423 | 1,705.65 | 1,675.423 | 96,298,338 | 196,925,326,450.08 |
2018-03-19 | 1 | 平安银行 | 1,678.302 | 1,702.771 | 1,704.211 | 1,671.105 | 80,853,872 | 200,139,743,290.76 |
2018-03-20 | 1 | 平安银行 | 1,689.817 | 1,701.332 | 1,709.968 | 1,686.938 | 77,615,002 | 199,970,563,457.04 |
2018-03-21 | 1 | 平安银行 | 1,720.044 | 1,712.847 | 1,744.513 | 1,705.65 | 144,510,951 | 201,324,002,126.8 |
2018-03-22 | 1 | 平安银行 | 1,712.847 | 1,678.302 | 1,722.923 | 1,672.545 | 98,427,842 | 197,263,686,117.52 |
2018-03-23 | 1 | 平安银行 | 1,619.288 | 1,632.242 | 1,633.682 | 1,571.789 | 182,569,075 | 191,849,931,438.48 |
2018-03-26 | 1 | 平安银行 | 1,604.894 | 1,573.228 | 1,612.091 | 1,563.153 | 138,359,851 | 184,913,558,255.96 |
2018-03-27 | 1 | 平安银行 | 1,597.698 | 1,574.668 | 1,607.773 | 1,563.153 | 110,393,361 | 185,082,738,089.68 |
2018-03-28 | 1 | 平安银行 | 1,561.713 | 1,567.471 | 1,603.455 | 1,553.077 | 109,902,339 | 184,236,838,921.08 |
2018-03-29 | 1 | 平安银行 | 1,571.789 | 1,590.501 | 1,607.773 | 1,518.532 | 133,060,238 | 186,943,716,260.6 |
2018-03-30 | 1 | 平安银行 | 1,589.061 | 1,568.91 | 1,590.501 | 1,566.032 | 75,217,368 | 184,406,018,754.8 |
2018-04-02 | 1 | 平安银行 | 1,564.592 | 1,541.562 | 1,581.865 | 1,540.123 | 110,931,643 | 181,191,601,914.12 |
2018-04-03 | 1 | 平安银行 | 1,525.729 | 1,519.972 | 1,535.805 | 1,512.775 | 89,074,565 | 178,653,904,408.32 |
2018-04-04 | 1 | 平安银行 | 1,537.244 | 1,564.592 | 1,584.743 | 1,525.729 | 160,248,873 | 183,898,479,253.64 |
2018-04-05 | 1 | 平安银行 | 1,564.592 | 1,564.592 | 1,564.592 | 1,564.592 | 0 | 183,898,479,253.64 |
2018-04-06 | 1 | 平安银行 | 1,564.592 | 1,564.592 | 1,564.592 | 1,564.592 | 0 | 183,898,479,253.64 |
2018-04-09 | 1 | 平安银行 | 1,554.517 | 1,586.183 | 1,597.698 | 1,544.441 | 107,479,576 | 186,436,176,759.44 |
2018-04-10 | 1 | 平安银行 | 1,586.183 | 1,643.757 | 1,649.515 | 1,578.986 | 139,095,079 | 193,203,370,108.24 |
2018-04-11 | 1 | 平安银行 | 1,639.439 | 1,702.771 | 1,715.726 | 1,638 | 209,597,045 | 200,139,743,290.76 |
2018-04-12 | 1 | 平安银行 | 1,698.453 | 1,658.151 | 1,702.771 | 1,643.757 | 117,312,818 | 194,895,168,445.44 |
2018-04-13 | 1 | 平安银行 | 1,675.423 | 1,665.348 | 1,697.014 | 1,648.075 | 130,025,597 | 195,741,067,614.04 |
2018-04-16 | 1 | 平安银行 | 1,650.954 | 1,597.698 | 1,650.954 | 1,587.622 | 142,707,281 | 187,789,615,429.2 |
2018-04-17 | 1 | 平安银行 | 1,600.576 | 1,613.531 | 1,648.075 | 1,599.137 | 130,189,172 | 189,650,593,600.12 |
2018-04-18 | 1 | 平安银行 | 1,648.075 | 1,655.272 | 1,671.105 | 1,623.606 | 147,584,533 | 194,556,808,778 |
2018-04-19 | 1 | 平安银行 | 1,658.151 | 1,650.954 | 1,682.62 | 1,643.757 | 84,913,183 | 194,049,269,276.84 |
2018-04-20 | 1 | 平安银行 | 1,656.712 | 1,633.682 | 1,666.787 | 1,612.091 | 95,869,066 | 192,019,111,272.2 |
2018-04-23 | 1 | 平安银行 | 1,626.485 | 1,665.348 | 1,671.105 | 1,620.727 | 107,028,935 | 195,741,067,614.04 |
2018-04-24 | 1 | 平安银行 | 1,673.984 | 1,707.09 | 1,718.604 | 1,666.787 | 146,109,880 | 200,647,282,791.92 |
2018-04-25 | 1 | 平安银行 | 1,692.696 | 1,681.181 | 1,699.893 | 1,673.984 | 73,028,648 | 197,602,045,784.96 |
2018-04-26 | 1 | 平安银行 | 1,678.302 | 1,643.757 | 1,682.62 | 1,627.924 | 87,423,591 | 193,203,370,108.24 |
2018-04-27 | 1 | 平安银行 | 1,653.833 | 1,561.713 | 1,656.712 | 1,530.047 | 270,979,568 | 183,560,119,586.2 |
2018-04-30 | 1 | 平安银行 | 1,561.713 | 1,561.713 | 1,561.713 | 1,561.713 | 0 | 183,560,119,586.2 |
2018-05-01 | 1 | 平安银行 | 1,561.713 | 1,561.713 | 1,561.713 | 1,561.713 | 0 | 183,560,119,586.2 |
2018-05-02 | 1 | 平安银行 | 1,578.986 | 1,566.032 | 1,587.622 | 1,554.517 | 119,052,318 | 184,067,659,087.36 |
2018-05-03 | 1 | 平安银行 | 1,563.153 | 1,547.32 | 1,566.032 | 1,521.411 | 128,135,557 | 181,868,321,249 |
2018-05-04 | 1 | 平安银行 | 1,544.441 | 1,537.244 | 1,558.835 | 1,534.365 | 71,050,952 | 180,684,062,412.96 |
2018-05-07 | 1 | 平安银行 | 1,540.123 | 1,555.956 | 1,558.835 | 1,531.487 | 97,430,967 | 182,883,400,251.32 |
2018-05-08 | 1 | 平安银行 | 1,558.835 | 1,584.743 | 1,604.894 | 1,554.517 | 137,330,568 | 186,266,996,925.72 |
2018-05-09 | 1 | 平安银行 | 1,580.425 | 1,578.986 | 1,587.622 | 1,566.032 | 62,765,613 | 185,590,277,590.84 |
2018-05-10 | 1 | 平安银行 | 1,587.622 | 1,584.743 | 1,596.258 | 1,570.35 | 55,273,588 | 186,266,996,925.72 |
2018-05-11 | 1 | 平安银行 | 1,589.061 | 1,584.743 | 1,602.016 | 1,577.546 | 77,236,966 | 186,266,996,925.72 |
2018-05-14 | 1 | 平安银行 | 1,596.258 | 1,609.213 | 1,616.409 | 1,587.622 | 103,929,716 | 189,143,054,098.96 |
2018-05-15 | 1 | 平安银行 | 1,609.213 | 1,600.576 | 1,610.652 | 1,586.183 | 66,926,144 | 188,127,975,096.64 |
2018-05-16 | 1 | 平安银行 | 1,593.38 | 1,568.91 | 1,593.38 | 1,567.471 | 71,436,208 | 184,406,018,754.8 |
2018-05-17 | 1 | 平安银行 | 1,570.35 | 1,557.395 | 1,574.668 | 1,551.638 | 58,649,438 | 183,052,580,085.04 |
2018-05-18 | 1 | 平安银行 | 1,555.956 | 1,577.546 | 1,578.986 | 1,548.759 | 57,838,477 | 185,421,266,738.4 |
2018-05-21 | 1 | 平安银行 | 1,593.38 | 1,576.107 | 1,599.137 | 1,573.228 | 76,353,357 | 188,014,202,164.35 |
2018-05-22 | 1 | 平安银行 | 1,576.107 | 1,563.153 | 1,580.425 | 1,553.077 | 58,987,185 | 186,468,879,954.78 |
2018-05-23 | 1 | 平安银行 | 1,557.395 | 1,532.926 | 1,557.395 | 1,528.608 | 99,101,629 | 182,863,128,132.45 |
2018-05-24 | 1 | 平安银行 | 1,534.365 | 1,527.169 | 1,537.244 | 1,522.851 | 68,815,202 | 182,176,318,261.53 |
2018-05-25 | 1 | 平安银行 | 1,527.169 | 1,524.29 | 1,535.805 | 1,518.532 | 59,333,567 | 181,832,913,326.07 |
2018-05-28 | 1 | 平安银行 | 1,522.851 | 1,524.29 | 1,534.365 | 1,512.775 | 56,940,092 | 181,832,913,326.07 |
2018-05-29 | 1 | 平安银行 | 1,522.851 | 1,494.063 | 1,530.047 | 1,489.745 | 88,949,497 | 178,227,161,503.74 |
2018-05-30 | 1 | 平安银行 | 1,481.109 | 1,450.882 | 1,481.109 | 1,446.564 | 112,444,704 | 173,076,087,471.84 |
2018-05-31 | 1 | 平安银行 | 1,455.2 | 1,465.276 | 1,466.715 | 1,442.246 | 98,736,038 | 174,793,112,149.14 |
2018-06-01 | 1 | 平安银行 | 1,460.958 | 1,466.715 | 1,481.109 | 1,449.443 | 59,721,116 | 174,964,814,616.87 |
2018-06-04 | 1 | 平安银行 | 1,472.473 | 1,478.23 | 1,483.988 | 1,460.958 | 59,303,835 | 176,338,434,358.71 |
2018-06-05 | 1 | 平安银行 | 1,481.109 | 1,476.791 | 1,482.548 | 1,455.2 | 65,654,075 | 176,166,731,890.98 |
2018-06-06 | 1 | 平安银行 | 1,475.351 | 1,459.518 | 1,476.791 | 1,453.761 | 71,274,341 | 174,106,302,278.22 |
2018-06-07 | 1 | 平安银行 | 1,468.155 | 1,492.624 | 1,505.578 | 1,465.276 | 126,263,820 | 178,055,459,036.01 |
2018-06-08 | 1 | 平安银行 | 1,486.866 | 1,456.64 | 1,486.866 | 1,448.003 | 109,937,982 | 173,762,897,342.76 |
2018-06-11 | 1 | 平安银行 | 1,448.003 | 1,445.125 | 1,458.079 | 1,439.367 | 72,137,498 | 172,389,277,600.92 |
2018-06-12 | 1 | 平安银行 | 1,443.685 | 1,448.003 | 1,450.882 | 1,432.17 | 91,330,072 | 172,732,682,536.38 |
2018-06-13 | 1 | 平安银行 | 1,445.125 | 1,432.17 | 1,448.003 | 1,432.17 | 53,058,431 | 170,843,955,391.35 |
2018-06-14 | 1 | 平安银行 | 1,432.17 | 1,449.443 | 1,460.958 | 1,427.852 | 86,639,201 | 172,904,385,004.11 |
2018-06-15 | 1 | 平安银行 | 1,450.882 | 1,463.836 | 1,481.109 | 1,448.003 | 124,870,788 | 174,621,409,681.41 |
2018-06-18 | 1 | 平安银行 | 1,463.836 | 1,463.836 | 1,463.836 | 1,463.836 | 0 | 174,621,409,681.41 |
2018-06-19 | 1 | 平安银行 | 1,446.564 | 1,420.655 | 1,460.958 | 1,413.459 | 156,587,447 | 169,470,335,649.51 |
End of preview. Expand in Data Studio
README.md exists but content is empty.
- Downloads last month
- 5