amount
float64 176k
8.6M
| low
float64 5.02
23.5
| open
float64 5.04
23.9
| pct_chg
float64 -52.54
9.98
| change
float64 -7.38
0.98
| pre_close
float64 8.57
25
| rights
stringclasses 1
value | high
float64 5.15
24.1
| trade_date
stringlengths 8
8
| close
float64 5.05
24
| vol
float64 171k
5.09M
| ts_code
stringclasses 1
value |
|---|---|---|---|---|---|---|---|---|---|---|---|
1,175,747.3242 | 6.8286 | 6.9436 | -50.082 | -6.9614 | 13.9 | qfq | 7.0587 | 20131101 | 6.9386 | 844,921.61 | 000001.SZ |
1,013,876.7885 | 6.7385 | 6.9937 | -51.0923 | -7.0865 | 13.87 | qfq | 7.0487 | 20131104 | 6.7835 | 739,668.47 | 000001.SZ |
1,305,185.6436 | 6.4834 | 6.6535 | -49.6047 | -6.7264 | 13.56 | qfq | 6.8486 | 20131105 | 6.8336 | 987,035.35 | 000001.SZ |
951,290.0231 | 6.5334 | 6.7085 | -51.8419 | -7.0816 | 13.66 | qfq | 6.7435 | 20131106 | 6.5784 | 715,289.44 | 000001.SZ |
913,998.3879 | 6.5534 | 6.6085 | -49.5171 | -6.5115 | 13.15 | qfq | 6.7335 | 20131107 | 6.6385 | 686,503.9 | 000001.SZ |
958,253.4808 | 6.5434 | 6.5534 | -49.7476 | -6.6015 | 13.27 | qfq | 6.7735 | 20131108 | 6.6685 | 720,081.85 | 000001.SZ |
823,194.1627 | 6.5534 | 6.6685 | -49.7112 | -6.6265 | 13.33 | qfq | 6.7735 | 20131111 | 6.7035 | 615,850.88 | 000001.SZ |
1,510,757.3335 | 6.7085 | 6.7085 | -47.547 | -6.3713 | 13.4 | qfq | 7.0537 | 20131112 | 7.0287 | 1,087,326.46 | 000001.SZ |
1,127,155.6232 | 6.6385 | 6.9386 | -52.5374 | -7.3815 | 14.05 | qfq | 6.9686 | 20131113 | 6.6685 | 826,421.5 | 000001.SZ |
1,262,294.1796 | 6.4884 | 6.6285 | -50.6872 | -6.7566 | 13.33 | qfq | 6.6835 | 20131114 | 6.5734 | 964,412.57 | 000001.SZ |
1,306,569.8013 | 6.5334 | 6.5934 | -49.1362 | -6.4565 | 13.14 | qfq | 6.8886 | 20131115 | 6.6835 | 967,029.75 | 000001.SZ |
1,761,157.7408 | 6.6285 | 6.7435 | -47.2403 | -6.3113 | 13.36 | qfq | 7.0737 | 20131118 | 7.0487 | 1,281,561.83 | 000001.SZ |
1,161,254.2389 | 6.8886 | 7.0237 | -50.9326 | -7.1764 | 14.09 | qfq | 7.0637 | 20131119 | 6.9136 | 835,383.92 | 000001.SZ |
984,763.5854 | 6.8786 | 7.0037 | -49.3582 | -6.8213 | 13.82 | qfq | 7.1037 | 20131120 | 6.9987 | 705,238.48 | 000001.SZ |
1,289,349.32 | 6.7435 | 6.9386 | -50.153 | -7.0164 | 13.99 | qfq | 6.9836 | 20131121 | 6.9736 | 944,674.19 | 000001.SZ |
741,591.5934 | 6.8386 | 6.9436 | -50.9426 | -7.1014 | 13.94 | qfq | 6.9536 | 20131122 | 6.8386 | 538,784.12 | 000001.SZ |
722,870.9241 | 6.6835 | 6.7035 | -50.5962 | -6.9165 | 13.67 | qfq | 6.8986 | 20131125 | 6.7535 | 532,328.67 | 000001.SZ |
528,774.4721 | 6.7035 | 6.7535 | -50.0852 | -6.7615 | 13.5 | qfq | 6.8186 | 20131126 | 6.7385 | 392,019.6 | 000001.SZ |
783,820.1567 | 6.6885 | 6.7085 | -49.6028 | -6.6815 | 13.47 | qfq | 6.9136 | 20131127 | 6.7885 | 576,656.67 | 000001.SZ |
845,915.7476 | 6.7735 | 6.7885 | -49.7892 | -6.7564 | 13.57 | qfq | 6.8986 | 20131128 | 6.8136 | 619,040.47 | 000001.SZ |
850,388.533 | 6.7835 | 6.9036 | -50.047 | -6.8164 | 13.62 | qfq | 6.9486 | 20131129 | 6.8036 | 620,163.41 | 000001.SZ |
1,682,918.3547 | 6.7785 | 6.8236 | -49.4221 | -6.7214 | 13.6 | qfq | 7.0337 | 20131202 | 6.8786 | 1,222,331.92 | 000001.SZ |
1,081,622.694 | 6.6535 | 6.8436 | -50.7382 | -6.9765 | 13.75 | qfq | 6.9136 | 20131203 | 6.7735 | 802,436.05 | 000001.SZ |
1,217,121.5765 | 6.6835 | 6.7535 | -49.7518 | -6.7364 | 13.54 | qfq | 6.9286 | 20131204 | 6.8036 | 891,804.91 | 000001.SZ |
818,132.1533 | 6.6885 | 6.7935 | -50.5993 | -6.8815 | 13.6 | qfq | 6.8136 | 20131205 | 6.7185 | 607,480.11 | 000001.SZ |
640,155.4454 | 6.6235 | 6.7385 | -50.4952 | -6.7815 | 13.43 | qfq | 6.7435 | 20131206 | 6.6485 | 481,103.21 | 000001.SZ |
553,192.468 | 6.5934 | 6.6535 | -50.3506 | -6.6916 | 13.29 | qfq | 6.6985 | 20131209 | 6.5984 | 418,044.55 | 000001.SZ |
429,632.5695 | 6.6034 | 6.6535 | -49.5944 | -6.5415 | 13.19 | qfq | 6.6735 | 20131210 | 6.6485 | 324,033.51 | 000001.SZ |
1,192,542.5284 | 6.3433 | 6.6034 | -51.6674 | -6.8666 | 13.29 | qfq | 6.6235 | 20131211 | 6.4234 | 925,204.05 | 000001.SZ |
507,708.7326 | 6.3333 | 6.3583 | -50.4416 | -6.4767 | 12.84 | qfq | 6.4384 | 20131212 | 6.3633 | 398,062.1 | 000001.SZ |
540,933.9349 | 6.2283 | 6.3433 | -50.6423 | -6.4417 | 12.72 | qfq | 6.3483 | 20131213 | 6.2783 | 430,343.86 | 000001.SZ |
704,816.7256 | 6.2533 | 6.2533 | -49.1769 | -6.1717 | 12.55 | qfq | 6.4184 | 20131216 | 6.3783 | 555,667.84 | 000001.SZ |
470,046.2096 | 6.3133 | 6.3983 | -50.0918 | -6.3867 | 12.75 | qfq | 6.4434 | 20131217 | 6.3633 | 367,680.42 | 000001.SZ |
296,740.1833 | 6.3283 | 6.3533 | -49.8168 | -6.3367 | 12.72 | qfq | 6.4284 | 20131218 | 6.3833 | 232,740.46 | 000001.SZ |
450,676.3169 | 6.2533 | 6.3933 | -50.9929 | -6.5067 | 12.76 | qfq | 6.4284 | 20131219 | 6.2533 | 356,201.49 | 000001.SZ |
826,323.8258 | 5.9581 | 6.2583 | -52.3352 | -6.5419 | 12.5 | qfq | 6.2933 | 20131220 | 5.9581 | 681,333.92 | 000001.SZ |
495,535.275 | 5.9031 | 5.9631 | -49.806 | -5.9319 | 11.91 | qfq | 6.0932 | 20131223 | 5.9781 | 412,153.29 | 000001.SZ |
617,009.1786 | 5.803 | 6.0031 | -51.0201 | -6.0969 | 11.95 | qfq | 6.0632 | 20131224 | 5.8531 | 519,364.63 | 000001.SZ |
589,596.2824 | 5.768 | 5.8531 | -49.888 | -5.8369 | 11.7 | qfq | 5.8981 | 20131225 | 5.8631 | 505,899.41 | 000001.SZ |
463,847.182 | 5.718 | 5.8531 | -51.1263 | -5.992 | 11.72 | qfq | 5.8531 | 20131226 | 5.728 | 402,300.92 | 000001.SZ |
733,105.8134 | 5.718 | 5.733 | -48.6629 | -5.5719 | 11.45 | qfq | 5.9481 | 20131227 | 5.8781 | 630,661.68 | 000001.SZ |
512,282.7846 | 5.8531 | 5.8981 | -50.0162 | -5.8769 | 11.75 | qfq | 5.9281 | 20131230 | 5.8731 | 435,744.88 | 000001.SZ |
1,002,632.4565 | 5.828 | 5.8681 | -47.8007 | -5.6118 | 11.74 | qfq | 6.1982 | 20131231 | 6.1282 | 826,864.18 | 000001.SZ |
596,223.7444 | 6.0281 | 6.0632 | -50.0555 | -6.1318 | 12.25 | qfq | 6.1532 | 20140102 | 6.1182 | 489,910.89 | 000001.SZ |
656,631.3024 | 5.8931 | 6.0782 | -51.2011 | -6.2619 | 12.23 | qfq | 6.0832 | 20140103 | 5.9681 | 551,114.84 | 000001.SZ |
679,280.3897 | 5.753 | 5.9481 | -51.0645 | -6.092 | 11.93 | qfq | 6.0031 | 20140106 | 5.838 | 582,118.23 | 000001.SZ |
393,977.581 | 5.758 | 5.768 | -50.1457 | -5.852 | 11.67 | qfq | 5.8831 | 20140107 | 5.818 | 338,407.49 | 000001.SZ |
538,436.1795 | 5.768 | 5.823 | -49.4144 | -5.7469 | 11.63 | qfq | 5.9781 | 20140108 | 5.8831 | 457,768.16 | 000001.SZ |
576,870.5414 | 5.828 | 5.8481 | -49.7185 | -5.8469 | 11.76 | qfq | 5.9981 | 20140109 | 5.9131 | 485,518.36 | 000001.SZ |
450,487.7289 | 5.833 | 5.8931 | -49.9738 | -5.9069 | 11.82 | qfq | 5.9781 | 20140110 | 5.9131 | 381,197.65 | 000001.SZ |
559,375.1669 | 5.748 | 5.9031 | -50.9052 | -6.017 | 11.82 | qfq | 5.9581 | 20140113 | 5.803 | 478,875.17 | 000001.SZ |
420,715.2518 | 5.728 | 5.788 | -49.456 | -5.7369 | 11.6 | qfq | 5.8931 | 20140114 | 5.8631 | 362,427.08 | 000001.SZ |
346,733.0152 | 5.783 | 5.8531 | -50.1877 | -5.882 | 11.72 | qfq | 5.8731 | 20140115 | 5.838 | 297,988.1 | 000001.SZ |
350,027.7361 | 5.793 | 5.833 | -49.8877 | -5.8219 | 11.67 | qfq | 5.9031 | 20140116 | 5.8481 | 299,593.4 | 000001.SZ |
487,423.2138 | 5.728 | 5.813 | -50.8725 | -5.947 | 11.69 | qfq | 5.823 | 20140117 | 5.743 | 423,513.87 | 000001.SZ |
349,154.1108 | 5.6279 | 5.743 | -50.7578 | -5.827 | 11.48 | qfq | 5.743 | 20140120 | 5.653 | 307,219.93 | 000001.SZ |
303,578.6315 | 5.663 | 5.663 | -49.708 | -5.617 | 11.3 | qfq | 5.783 | 20140121 | 5.683 | 265,794.98 | 000001.SZ |
723,523.1948 | 5.678 | 5.683 | -48.0801 | -5.4619 | 11.36 | qfq | 5.9331 | 20140122 | 5.8981 | 619,084.49 | 000001.SZ |
439,497.0293 | 5.828 | 5.8881 | -50.3554 | -5.9369 | 11.79 | qfq | 5.8981 | 20140123 | 5.8531 | 375,535.49 | 000001.SZ |
567,516.0855 | 5.788 | 5.823 | -50.1453 | -5.867 | 11.7 | qfq | 5.9081 | 20140124 | 5.833 | 485,283.31 | 000001.SZ |
508,343.0107 | 5.678 | 5.783 | -51.1321 | -5.962 | 11.66 | qfq | 5.818 | 20140127 | 5.698 | 442,997.25 | 000001.SZ |
446,213.1432 | 5.688 | 5.728 | -49.4908 | -5.637 | 11.39 | qfq | 5.798 | 20140128 | 5.753 | 389,683.02 | 000001.SZ |
361,575.3389 | 5.753 | 5.773 | -49.713 | -5.717 | 11.5 | qfq | 5.823 | 20140129 | 5.783 | 312,104.41 | 000001.SZ |
332,618.2046 | 5.693 | 5.778 | -50.6661 | -5.857 | 11.56 | qfq | 5.778 | 20140130 | 5.703 | 291,413.06 | 000001.SZ |
470,138.3325 | 5.5529 | 5.663 | -50.0614 | -5.707 | 11.4 | qfq | 5.693 | 20140207 | 5.693 | 418,757.43 | 000001.SZ |
670,008.7078 | 5.678 | 5.693 | -49.1388 | -5.592 | 11.38 | qfq | 5.798 | 20140210 | 5.788 | 581,226.25 | 000001.SZ |
1,569,553.1296 | 5.718 | 5.768 | -48.115 | -5.5669 | 11.57 | qfq | 6.1682 | 20140211 | 6.0031 | 1,310,465.38 | 000001.SZ |
831,733.2662 | 5.9281 | 5.9381 | -50.2242 | -6.0269 | 12 | qfq | 6.1032 | 20140212 | 5.9731 | 694,621.97 | 000001.SZ |
1,480,576.8606 | 5.9031 | 5.9181 | -48.8007 | -5.8268 | 11.94 | qfq | 6.2533 | 20140213 | 6.1132 | 1,218,192.74 | 000001.SZ |
701,905.7127 | 5.9831 | 6.0582 | -50.5466 | -6.1768 | 12.22 | qfq | 6.0982 | 20140214 | 6.0432 | 582,339.34 | 000001.SZ |
727,601.2191 | 5.9381 | 6.0532 | -50.4296 | -6.0919 | 12.08 | qfq | 6.0882 | 20140217 | 5.9881 | 608,921.88 | 000001.SZ |
700,246.0346 | 5.813 | 5.9581 | -51.2698 | -6.137 | 11.97 | qfq | 5.9681 | 20140218 | 5.833 | 596,061.63 | 000001.SZ |
1,177,763.4995 | 5.808 | 5.808 | -48.5154 | -5.6569 | 11.66 | qfq | 6.0682 | 20140219 | 6.0031 | 988,174.85 | 000001.SZ |
919,006.3939 | 5.8781 | 5.9681 | -50.9742 | -6.1169 | 12 | qfq | 6.1282 | 20140220 | 5.8831 | 766,324.14 | 000001.SZ |
559,681.277 | 5.793 | 5.9131 | -50.6548 | -5.957 | 11.76 | qfq | 5.9231 | 20140221 | 5.803 | 479,996.62 | 000001.SZ |
750,803.477 | 5.5729 | 5.728 | -51.8716 | -6.0171 | 11.6 | qfq | 5.743 | 20140224 | 5.5829 | 667,820.28 | 000001.SZ |
611,611.8163 | 5.5029 | 5.5879 | -50.6013 | -5.6471 | 11.16 | qfq | 5.678 | 20140225 | 5.5129 | 548,387.42 | 000001.SZ |
453,164.4767 | 5.5029 | 5.5179 | -49.5653 | -5.4621 | 11.02 | qfq | 5.6129 | 20140226 | 5.5579 | 407,937.76 | 000001.SZ |
621,811.164 | 5.5079 | 5.5779 | -49.3888 | -5.4871 | 11.11 | qfq | 5.678 | 20140227 | 5.6229 | 555,086.01 | 000001.SZ |
493,549.1463 | 5.4428 | 5.5879 | -50.4635 | -5.6721 | 11.24 | qfq | 5.6229 | 20140228 | 5.5679 | 446,237.52 | 000001.SZ |
470,295.8986 | 5.4679 | 5.5129 | -50.3783 | -5.6071 | 11.13 | qfq | 5.5429 | 20140303 | 5.5229 | 427,431.98 | 000001.SZ |
575,054.3125 | 5.4028 | 5.4979 | -50.2455 | -5.5471 | 11.04 | qfq | 5.5129 | 20140304 | 5.4929 | 527,585.25 | 000001.SZ |
575,251.3078 | 5.3178 | 5.4478 | -51.2495 | -5.6272 | 10.98 | qfq | 5.4929 | 20140305 | 5.3528 | 533,016.69 | 000001.SZ |
564,310.3522 | 5.2577 | 5.3578 | -49.6467 | -5.3122 | 10.7 | qfq | 5.4278 | 20140306 | 5.3878 | 527,382.64 | 000001.SZ |
529,718.0657 | 5.3628 | 5.3778 | -49.8347 | -5.3672 | 10.77 | qfq | 5.4729 | 20140307 | 5.4028 | 488,654.32 | 000001.SZ |
567,573.1414 | 5.1277 | 5.3528 | -52.2435 | -5.6423 | 10.8 | qfq | 5.3628 | 20140310 | 5.1577 | 544,320.74 | 000001.SZ |
462,135.3338 | 5.0526 | 5.1577 | -50.3133 | -5.1873 | 10.31 | qfq | 5.1977 | 20140311 | 5.1227 | 450,789.39 | 000001.SZ |
532,491.1582 | 5.0927 | 5.1377 | -49.4365 | -5.0623 | 10.24 | qfq | 5.2427 | 20140312 | 5.1777 | 515,107.18 | 000001.SZ |
663,461.5162 | 5.1877 | 5.2427 | -48.9585 | -5.0672 | 10.35 | qfq | 5.3978 | 20140313 | 5.2828 | 626,625.21 | 000001.SZ |
466,403.744 | 5.1377 | 5.2177 | -51.1108 | -5.3973 | 10.56 | qfq | 5.2678 | 20140314 | 5.1627 | 450,392.5 | 000001.SZ |
388,751.0645 | 5.1727 | 5.2077 | -49.2471 | -5.0823 | 10.32 | qfq | 5.2527 | 20140317 | 5.2377 | 372,979.44 | 000001.SZ |
449,377.6385 | 5.1677 | 5.2377 | -50.404 | -5.2773 | 10.47 | qfq | 5.2577 | 20140318 | 5.1927 | 431,814.85 | 000001.SZ |
370,332.0087 | 5.0777 | 5.1777 | -50.6484 | -5.2573 | 10.38 | qfq | 5.1777 | 20140319 | 5.1227 | 363,028.9 | 000001.SZ |
462,702.9846 | 5.0276 | 5.1127 | -50.6582 | -5.1874 | 10.24 | qfq | 5.1477 | 20140320 | 5.0526 | 454,881.51 | 000001.SZ |
1,316,754.8032 | 5.0176 | 5.0376 | -46.5564 | -4.7022 | 10.1 | qfq | 5.4729 | 20140321 | 5.3978 | 1,251,811.94 | 000001.SZ |
908,755.2151 | 5.3178 | 5.3878 | -49.9741 | -5.3922 | 10.79 | qfq | 5.4679 | 20140324 | 5.3978 | 842,538.69 | 000001.SZ |
444,839.3686 | 5.2828 | 5.3878 | -50.8545 | -5.4872 | 10.79 | qfq | 5.4078 | 20140325 | 5.3028 | 415,754.37 | 000001.SZ |
383,229.6447 | 5.2728 | 5.3328 | -49.5019 | -5.2472 | 10.6 | qfq | 5.3778 | 20140326 | 5.3528 | 360,206 | 000001.SZ |
867,999.4485 | 5.2627 | 5.3228 | -49.6467 | -5.3122 | 10.7 | qfq | 5.5179 | 20140327 | 5.3878 | 803,133.68 | 000001.SZ |
576,611.6291 | 5.3378 | 5.3528 | -49.9276 | -5.3772 | 10.77 | qfq | 5.4829 | 20140328 | 5.3928 | 532,649.9 | 000001.SZ |
End of preview. Expand
in Dataset Viewer.
README.md exists but content is empty.
Use the Edit dataset card button to edit it.
- Downloads last month
- 33