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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
346,029.6065 | 5.3378 | 5.4278 | -50.0204 | -5.3922 | 10.78 | qfq | 5.4729 | 20140331 | 5.3878 | 321,130.78 | 000001.SZ |
303,939.5978 | 5.3528 | 5.3628 | -49.8347 | -5.3672 | 10.77 | qfq | 5.4478 | 20140401 | 5.4028 | 281,242.87 | 000001.SZ |
500,530.4045 | 5.3678 | 5.3978 | -49.4639 | -5.3421 | 10.8 | qfq | 5.5079 | 20140402 | 5.4579 | 460,397.29 | 000001.SZ |
494,227.8241 | 5.3828 | 5.4829 | -50.6159 | -5.5222 | 10.91 | qfq | 5.5129 | 20140403 | 5.3878 | 453,650.89 | 000001.SZ |
366,585.7344 | 5.2978 | 5.3528 | -49.8812 | -5.3722 | 10.77 | qfq | 5.4128 | 20140404 | 5.3978 | 342,090.26 | 000001.SZ |
1,503,024.0291 | 5.3928 | 5.3928 | -47.7025 | -5.1471 | 10.79 | qfq | 5.748 | 20140408 | 5.6429 | 1,342,920.58 | 000001.SZ |
626,176.1332 | 5.5829 | 5.6379 | -50.3732 | -5.6821 | 11.28 | qfq | 5.678 | 20140409 | 5.5979 | 557,346.52 | 000001.SZ |
876,017.9984 | 5.5829 | 5.6079 | -49.2136 | -5.507 | 11.19 | qfq | 5.803 | 20140410 | 5.683 | 770,068.27 | 000001.SZ |
674,562.2101 | 5.6279 | 5.673 | -49.7975 | -5.657 | 11.36 | qfq | 5.753 | 20140411 | 5.703 | 593,255.27 | 000001.SZ |
476,278.7637 | 5.5979 | 5.678 | -50.5009 | -5.7571 | 11.4 | qfq | 5.728 | 20140414 | 5.6429 | 421,741.31 | 000001.SZ |
589,940.4285 | 5.4579 | 5.6079 | -51.3484 | -5.7921 | 11.28 | qfq | 5.6179 | 20140415 | 5.4879 | 534,688.78 | 000001.SZ |
414,021.9925 | 5.4328 | 5.4679 | -49.8824 | -5.4721 | 10.97 | qfq | 5.5679 | 20140416 | 5.4979 | 376,646.08 | 000001.SZ |
333,305.0648 | 5.4178 | 5.5129 | -50.384 | -5.5372 | 10.99 | qfq | 5.5429 | 20140417 | 5.4528 | 304,885.25 | 000001.SZ |
349,102.6614 | 5.3628 | 5.4278 | -50.433 | -5.4972 | 10.9 | qfq | 5.4428 | 20140418 | 5.4028 | 323,544.12 | 000001.SZ |
321,959.2579 | 5.3378 | 5.3778 | -50.4833 | -5.4522 | 10.8 | qfq | 5.4528 | 20140421 | 5.3478 | 298,156.03 | 000001.SZ |
569,433.6833 | 5.3428 | 5.3578 | -48.2423 | -5.1571 | 10.69 | qfq | 5.5929 | 20140422 | 5.5329 | 523,281.64 | 000001.SZ |
1,346,115.0721 | 5.5429 | 5.5429 | -48.8879 | -5.407 | 11.06 | qfq | 5.728 | 20140423 | 5.653 | 1,191,028.11 | 000001.SZ |
712,292.4391 | 5.5629 | 5.713 | -50.2841 | -5.6821 | 11.3 | qfq | 5.728 | 20140424 | 5.6179 | 634,004.85 | 000001.SZ |
810,796.6671 | 5.5579 | 5.6179 | -49.8851 | -5.6021 | 11.23 | qfq | 5.763 | 20140425 | 5.6279 | 714,335.23 | 000001.SZ |
582,533.6007 | 5.4829 | 5.6279 | -50.952 | -5.7321 | 11.25 | qfq | 5.6429 | 20140428 | 5.5179 | 526,045.03 | 000001.SZ |
458,216.0517 | 5.4629 | 5.5129 | -49.3844 | -5.4471 | 11.03 | qfq | 5.6279 | 20140429 | 5.5829 | 413,621.59 | 000001.SZ |
289,386.1659 | 5.5479 | 5.5929 | -50.0636 | -5.5871 | 11.16 | qfq | 5.6129 | 20140430 | 5.5729 | 259,596.42 | 000001.SZ |
440,413.6716 | 5.4178 | 5.5529 | -50.6472 | -5.6421 | 11.14 | qfq | 5.5579 | 20140505 | 5.4979 | 403,270.5 | 000001.SZ |
294,197.7239 | 5.4528 | 5.4629 | -50.1556 | -5.5121 | 10.99 | qfq | 5.5479 | 20140506 | 5.4779 | 267,770.91 | 000001.SZ |
263,547.0895 | 5.4278 | 5.4579 | -50.4311 | -5.5222 | 10.95 | qfq | 5.4779 | 20140507 | 5.4278 | 241,910.29 | 000001.SZ |
418,459.5893 | 5.4078 | 5.4178 | -49.6046 | -5.3821 | 10.85 | qfq | 5.5779 | 20140508 | 5.4679 | 379,620.91 | 000001.SZ |
354,936.7153 | 5.4528 | 5.4679 | -49.4245 | -5.4021 | 10.93 | qfq | 5.5679 | 20140509 | 5.5279 | 321,914.9 | 000001.SZ |
678,608.6708 | 5.5129 | 5.5779 | -48.6606 | -5.377 | 11.05 | qfq | 5.703 | 20140512 | 5.673 | 601,991.94 | 000001.SZ |
344,109.4335 | 5.5979 | 5.668 | -50.4594 | -5.7221 | 11.34 | qfq | 5.683 | 20140513 | 5.6179 | 305,833.3 | 000001.SZ |
471,890.5601 | 5.6079 | 5.6079 | -49.6171 | -5.572 | 11.23 | qfq | 5.723 | 20140514 | 5.658 | 416,121.8 | 000001.SZ |
351,067.7585 | 5.5779 | 5.653 | -50.5049 | -5.7121 | 11.31 | qfq | 5.678 | 20140515 | 5.5979 | 312,627.55 | 000001.SZ |
351,626.4755 | 5.5929 | 5.5979 | -49.6166 | -5.5521 | 11.19 | qfq | 5.673 | 20140516 | 5.6379 | 311,773.1 | 000001.SZ |
292,426.2668 | 5.5729 | 5.6379 | -49.9743 | -5.6321 | 11.27 | qfq | 5.6429 | 20140519 | 5.6379 | 261,105.55 | 000001.SZ |
231,625.0541 | 5.5879 | 5.6279 | -50.1074 | -5.6471 | 11.27 | qfq | 5.673 | 20140520 | 5.6229 | 205,766 | 000001.SZ |
297,218.3626 | 5.5429 | 5.6029 | -49.573 | -5.572 | 11.24 | qfq | 5.693 | 20140521 | 5.668 | 263,168.29 | 000001.SZ |
713,100.717 | 5.648 | 5.668 | -49.7087 | -5.632 | 11.33 | qfq | 5.833 | 20140522 | 5.698 | 619,141.66 | 000001.SZ |
478,107.2302 | 5.683 | 5.703 | -49.1396 | -5.597 | 11.39 | qfq | 5.808 | 20140523 | 5.793 | 415,356.49 | 000001.SZ |
365,020.2867 | 5.733 | 5.828 | -49.9741 | -5.787 | 11.58 | qfq | 5.828 | 20140526 | 5.793 | 315,989.19 | 000001.SZ |
329,865.2616 | 5.753 | 5.768 | -49.9741 | -5.787 | 11.58 | qfq | 5.8531 | 20140527 | 5.793 | 284,407.7 | 000001.SZ |
491,816.8632 | 5.698 | 5.788 | -49.8877 | -5.777 | 11.58 | qfq | 5.818 | 20140528 | 5.803 | 427,037.63 | 000001.SZ |
420,664.5438 | 5.748 | 5.798 | -50.4052 | -5.847 | 11.6 | qfq | 5.8731 | 20140529 | 5.753 | 362,238.49 | 000001.SZ |
367,350.8524 | 5.733 | 5.748 | -49.9739 | -5.747 | 11.5 | qfq | 5.813 | 20140530 | 5.753 | 318,773.09 | 000001.SZ |
322,371.185 | 5.753 | 5.753 | -49.9304 | -5.742 | 11.5 | qfq | 5.8481 | 20140603 | 5.758 | 278,113.87 | 000001.SZ |
367,011.9245 | 5.6279 | 5.758 | -50.7559 | -5.842 | 11.51 | qfq | 5.763 | 20140604 | 5.668 | 323,889.74 | 000001.SZ |
280,049.6389 | 5.648 | 5.653 | -49.5322 | -5.612 | 11.33 | qfq | 5.723 | 20140605 | 5.718 | 246,291.25 | 000001.SZ |
212,129.0906 | 5.648 | 5.723 | -50.1925 | -5.737 | 11.43 | qfq | 5.743 | 20140606 | 5.693 | 186,435.55 | 000001.SZ |
359,580.5829 | 5.663 | 5.678 | -49.5343 | -5.637 | 11.38 | qfq | 5.773 | 20140609 | 5.743 | 313,522.02 | 000001.SZ |
723,590.2465 | 5.738 | 5.763 | -48.797 | -5.6019 | 11.48 | qfq | 5.8781 | 20140610 | 5.8781 | 621,982.65 | 000001.SZ |
509,141.9803 | 5.818 | 5.8431 | -49.846 | -5.8569 | 11.75 | qfq | 5.9231 | 20140611 | 5.8931 | 433,233.27 | 000001.SZ |
355,905.0167 | 5.8444 | 5.8566 | -38.9318 | -3.7686 | 9.68 | qfq | 5.9479 | 20140612 | 5.9114 | 367,441.98 | 000001.SZ |
1,246,107.2191 | 5.8931 | 5.9053 | -36.5499 | -3.549 | 9.71 | qfq | 6.3193 | 20140613 | 6.161 | 1,239,504.76 | 000001.SZ |
889,629.9393 | 6.1001 | 6.1245 | -39.0603 | -3.9529 | 10.12 | qfq | 6.234 | 20140616 | 6.1671 | 878,182.34 | 000001.SZ |
546,274.8693 | 6.0757 | 6.1184 | -39.6614 | -4.0177 | 10.13 | qfq | 6.1975 | 20140617 | 6.1123 | 541,847.87 | 000001.SZ |
534,087.7592 | 5.9723 | 6.1123 | -40.2122 | -4.0373 | 10.04 | qfq | 6.1245 | 20140618 | 6.0027 | 538,550.12 | 000001.SZ |
474,545.2636 | 5.8931 | 6.0027 | -39.6146 | -3.906 | 9.86 | qfq | 6.0514 | 20140619 | 5.954 | 483,081.04 | 000001.SZ |
364,389.9968 | 5.9296 | 5.9479 | -38.6851 | -3.7834 | 9.78 | qfq | 5.9966 | 20140620 | 5.9966 | 372,070.89 | 000001.SZ |
423,339.3064 | 5.9418 | 5.9966 | -39.6152 | -3.9021 | 9.85 | qfq | 6.0575 | 20140623 | 5.9479 | 430,859.77 | 000001.SZ |
279,235.0664 | 5.9418 | 5.954 | -38.9335 | -3.8038 | 9.77 | qfq | 5.9966 | 20140624 | 5.9662 | 284,593.21 | 000001.SZ |
263,555.5985 | 5.8688 | 5.9662 | -39.3071 | -3.8521 | 9.8 | qfq | 5.9723 | 20140625 | 5.9479 | 271,262.63 | 000001.SZ |
335,699.9561 | 5.9114 | 5.9114 | -38.8096 | -3.7917 | 9.77 | qfq | 5.9844 | 20140626 | 5.9783 | 342,885.24 | 000001.SZ |
359,856.0783 | 5.9114 | 5.9601 | -39.1212 | -3.8417 | 9.82 | qfq | 6.0088 | 20140627 | 5.9783 | 367,520.84 | 000001.SZ |
442,037.488 | 5.9601 | 5.9662 | -38.5631 | -3.7869 | 9.82 | qfq | 6.0697 | 20140630 | 6.0331 | 447,237.94 | 000001.SZ |
281,216.6811 | 5.9844 | 6.0331 | -39.4279 | -3.9073 | 9.91 | qfq | 6.0575 | 20140701 | 6.0027 | 284,943.72 | 000001.SZ |
281,857.2277 | 5.9723 | 6.0027 | -38.9351 | -3.839 | 9.86 | qfq | 6.027 | 20140702 | 6.021 | 286,041.71 | 000001.SZ |
443,709.9232 | 5.9844 | 6.021 | -38.6896 | -3.8264 | 9.89 | qfq | 6.0818 | 20140703 | 6.0636 | 446,904.86 | 000001.SZ |
339,852.5477 | 6.0027 | 6.0697 | -39.4267 | -3.9269 | 9.96 | qfq | 6.094 | 20140704 | 6.0331 | 342,311.26 | 000001.SZ |
337,859.9593 | 5.9662 | 6.0331 | -39.4279 | -3.9073 | 9.91 | qfq | 6.0453 | 20140707 | 6.0027 | 343,061.64 | 000001.SZ |
341,179.8241 | 5.9479 | 5.9905 | -38.6886 | -3.8147 | 9.86 | qfq | 6.0453 | 20140708 | 6.0453 | 346,087.02 | 000001.SZ |
573,417.3371 | 5.8322 | 6.0392 | -40.8379 | -4.0552 | 9.93 | qfq | 6.0392 | 20140709 | 5.8748 | 587,891.14 | 000001.SZ |
348,040.1763 | 5.8505 | 5.8809 | -38.9948 | -3.763 | 9.65 | qfq | 5.9236 | 20140710 | 5.887 | 360,257.83 | 000001.SZ |
307,776.9826 | 5.8688 | 5.8809 | -39.121 | -3.783 | 9.67 | qfq | 5.9053 | 20140711 | 5.887 | 318,320.09 | 000001.SZ |
446,246.58 | 5.8261 | 5.8931 | -38.8056 | -3.7525 | 9.67 | qfq | 5.9175 | 20140714 | 5.9175 | 463,116.13 | 000001.SZ |
592,431.4853 | 5.7957 | 5.9053 | -39.8097 | -3.8695 | 9.72 | qfq | 5.9114 | 20140716 | 5.8505 | 617,702.83 | 000001.SZ |
306,409.3027 | 5.8018 | 5.8444 | -39.2477 | -3.7717 | 9.61 | qfq | 5.8566 | 20140717 | 5.8383 | 320,072.82 | 000001.SZ |
360,507.3803 | 5.8018 | 5.814 | -39.0574 | -3.7456 | 9.59 | qfq | 5.8748 | 20140718 | 5.8444 | 375,115.23 | 000001.SZ |
260,823.4642 | 5.8018 | 5.8444 | -39.4375 | -3.786 | 9.6 | qfq | 5.8444 | 20140721 | 5.814 | 272,995.06 | 000001.SZ |
594,111.7529 | 5.7957 | 5.8018 | -37.9728 | -3.6264 | 9.55 | qfq | 5.9662 | 20140722 | 5.9236 | 613,698.88 | 000001.SZ |
541,821.2198 | 5.8931 | 5.9053 | -38.9332 | -3.7882 | 9.73 | qfq | 5.9844 | 20140723 | 5.9418 | 555,703.68 | 000001.SZ |
1,820,306.627 | 5.9418 | 5.9479 | -36.626 | -3.5747 | 9.76 | qfq | 6.2706 | 20140724 | 6.1853 | 1,805,823.97 | 000001.SZ |
868,778.3114 | 6.1366 | 6.2097 | -38.7608 | -3.9381 | 10.16 | qfq | 6.2462 | 20140725 | 6.2219 | 853,913.89 | 000001.SZ |
1,997,922.4014 | 6.234 | 6.2462 | -35.7847 | -3.6572 | 10.22 | qfq | 6.6358 | 20140728 | 6.5628 | 1,867,879.17 | 000001.SZ |
1,306,061.7273 | 6.5323 | 6.5871 | -38.8952 | -4.1929 | 10.78 | qfq | 6.7576 | 20140729 | 6.5871 | 1,201,827.08 | 000001.SZ |
880,625.3601 | 6.5323 | 6.5871 | -39.5148 | -4.2755 | 10.82 | qfq | 6.7576 | 20140730 | 6.5445 | 810,025.61 | 000001.SZ |
685,541.1103 | 6.4836 | 6.5445 | -38.4409 | -4.1324 | 10.75 | qfq | 6.6358 | 20140731 | 6.6176 | 637,784.43 | 000001.SZ |
930,971.4988 | 6.5141 | 6.5993 | -40.0727 | -4.3559 | 10.87 | qfq | 6.7454 | 20140801 | 6.5141 | 854,509.66 | 000001.SZ |
896,723.5117 | 6.4532 | 6.5141 | -37.8121 | -4.0459 | 10.7 | qfq | 6.6541 | 20140804 | 6.6541 | 830,623.93 | 000001.SZ |
817,861.9593 | 6.5202 | 6.6663 | -39.7338 | -4.3429 | 10.93 | qfq | 6.7515 | 20140805 | 6.5871 | 752,175.27 | 000001.SZ |
884,436.9295 | 6.3984 | 6.5445 | -40.0776 | -4.3364 | 10.82 | qfq | 6.5445 | 20140806 | 6.4836 | 834,647.59 | 000001.SZ |
629,404.5556 | 6.3801 | 6.4836 | -39.9784 | -4.2577 | 10.65 | qfq | 6.5019 | 20140807 | 6.3923 | 596,434.65 | 000001.SZ |
586,028.4585 | 6.368 | 6.4106 | -38.8886 | -4.0833 | 10.5 | qfq | 6.4654 | 20140808 | 6.4167 | 555,651.7 | 000001.SZ |
663,290.4315 | 6.4288 | 6.4288 | -38.1385 | -4.0198 | 10.54 | qfq | 6.5445 | 20140811 | 6.5202 | 621,331.85 | 000001.SZ |
508,251.839 | 6.4045 | 6.4836 | -39.746 | -4.2568 | 10.71 | qfq | 6.4897 | 20140812 | 6.4532 | 480,852.37 | 000001.SZ |
564,717.1152 | 6.3862 | 6.441 | -38.834 | -4.1164 | 10.6 | qfq | 6.5202 | 20140813 | 6.4836 | 533,364.95 | 000001.SZ |
556,638.9285 | 6.3984 | 6.5019 | -39.7493 | -4.2333 | 10.65 | qfq | 6.5445 | 20140814 | 6.4167 | 523,693.18 | 000001.SZ |
711,373.2609 | 6.3619 | 6.4167 | -38.8899 | -4.099 | 10.54 | qfq | 6.4715 | 20140815 | 6.441 | 675,089.77 | 000001.SZ |
625,059.4134 | 6.4228 | 6.4471 | -38.7183 | -4.0964 | 10.58 | qfq | 6.508 | 20140818 | 6.4836 | 589,023.49 | 000001.SZ |
613,961.7652 | 6.3984 | 6.4836 | -39.5211 | -4.209 | 10.65 | qfq | 6.4958 | 20140819 | 6.441 | 580,821.64 | 000001.SZ |
600,953.6624 | 6.3558 | 6.4349 | -39.7533 | -4.2059 | 10.58 | qfq | 6.4349 | 20140820 | 6.3741 | 573,285.68 | 000001.SZ |
653,438.8865 | 6.2401 | 6.3619 | -39.8768 | -4.1751 | 10.47 | qfq | 6.3741 | 20140821 | 6.2949 | 632,230.5 | 000001.SZ |
497,919.6236 | 6.2462 | 6.2645 | -39.0619 | -4.039 | 10.34 | qfq | 6.3375 | 20140822 | 6.301 | 481,561.74 | 000001.SZ |