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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
947,385.521 | 18.805 | 19.0352 | -5.4506 | -1.0874 | 19.95 | qfq | 19.39 | 20210817 | 18.8626 | 476,021.94 | 000001.SZ |
2,732,213.549 | 18.7475 | 18.8626 | 0.5267 | 0.1036 | 19.67 | qfq | 20.3298 | 20210818 | 19.7736 | 1,332,732.16 | 000001.SZ |
1,315,320.351 | 19.1982 | 19.6393 | -5.4069 | -1.1149 | 20.62 | qfq | 19.7736 | 20210819 | 19.5051 | 649,975.61 | 000001.SZ |
3,119,152.554 | 17.9324 | 19.1502 | -8.4425 | -1.7172 | 20.34 | qfq | 19.2461 | 20210820 | 18.6228 | 1,614,627.93 | 000001.SZ |
2,315,871.646 | 18.3255 | 18.6995 | -4.6977 | -0.9123 | 19.42 | qfq | 19.227 | 20210823 | 18.5077 | 1,191,849.35 | 000001.SZ |
1,690,760.837 | 18.4214 | 18.5557 | -3.8067 | -0.7347 | 19.3 | qfq | 19.1502 | 20210824 | 18.5653 | 868,953.3 | 000001.SZ |
1,341,330.418 | 18.1721 | 18.6228 | -5.0956 | -0.9865 | 19.36 | qfq | 18.6708 | 20210825 | 18.3735 | 698,083.97 | 000001.SZ |
1,783,725.035 | 17.6543 | 18.4119 | -7.6086 | -1.4578 | 19.16 | qfq | 18.4694 | 20210826 | 17.7022 | 951,619 | 000001.SZ |
1,354,408.976 | 17.5584 | 17.7981 | -4.4686 | -0.8249 | 18.46 | qfq | 18.105 | 20210827 | 17.6351 | 728,820.23 | 000001.SZ |
2,221,855.858 | 16.8296 | 17.4625 | -7.5987 | -1.3974 | 18.39 | qfq | 17.5392 | 20210830 | 16.9926 | 1,252,211.01 | 000001.SZ |
2,072,006.842 | 16.5994 | 16.9926 | -3.6721 | -0.6507 | 17.72 | qfq | 17.194 | 20210831 | 17.0693 | 1,174,867.86 | 000001.SZ |
4,046,284.162 | 16.3117 | 16.7625 | -3.6742 | -0.654 | 17.8 | qfq | 17.1844 | 20210901 | 17.146 | 2,316,894.09 | 000001.SZ |
4,454,545.28 | 17.0693 | 17.2611 | -1.316 | -0.2353 | 17.88 | qfq | 18.0091 | 20210902 | 17.6447 | 2,422,603.54 | 000001.SZ |
2,523,273.155 | 16.9734 | 17.7406 | -5.981 | -1.1005 | 18.4 | qfq | 17.7406 | 20210903 | 17.2995 | 1,394,818.71 | 000001.SZ |
2,780,281.08 | 17.0501 | 17.194 | -1.9257 | -0.3474 | 18.04 | qfq | 17.8365 | 20210906 | 17.6926 | 1,515,225.56 | 000001.SZ |
3,067,365.668 | 17.5967 | 17.8365 | 0.0011 | 0.0002 | 18.45 | qfq | 18.7571 | 20210907 | 18.4502 | 1,622,344.16 | 000001.SZ |
1,979,771.479 | 18.316 | 18.4502 | -4.1549 | -0.7994 | 19.24 | qfq | 18.7475 | 20210908 | 18.4406 | 1,026,201.05 | 000001.SZ |
1,399,536.02 | 18.0283 | 18.3255 | -5.2517 | -1.0099 | 19.23 | qfq | 18.3639 | 20210909 | 18.2201 | 739,505.85 | 000001.SZ |
4,668,361.827 | 18.0666 | 18.1146 | 3.8189 | 0.7256 | 19 | qfq | 19.9174 | 20210910 | 19.7256 | 2,314,945.28 | 000001.SZ |
2,606,152.378 | 18.9968 | 19.5242 | -5.7832 | -1.1896 | 20.57 | qfq | 19.6681 | 20210913 | 19.3804 | 1,297,228.02 | 000001.SZ |
2,272,080.156 | 18.479 | 19.3516 | -8.0905 | -1.6351 | 20.21 | qfq | 19.4379 | 20210914 | 18.5749 | 1,158,173.15 | 000001.SZ |
1,639,298.361 | 18.4023 | 18.5173 | -3.3624 | -0.6513 | 19.37 | qfq | 20.1284 | 20210915 | 18.7187 | 841,618.41 | 000001.SZ |
2,234,474.948 | 17.9611 | 18.5077 | -6.2664 | -1.2232 | 19.52 | qfq | 18.6995 | 20210916 | 18.2968 | 1,176,953.56 | 000001.SZ |
2,098,715.196 | 17.6543 | 18.1242 | -6.869 | -1.3106 | 19.08 | qfq | 18.2201 | 20210917 | 17.7694 | 1,124,879.63 | 000001.SZ |
2,616,707.242 | 16.7049 | 17.1364 | -6.9514 | -1.2881 | 18.53 | qfq | 17.3091 | 20210922 | 17.2419 | 1,473,365.21 | 000001.SZ |
2,465,683.704 | 16.9255 | 17.357 | -5.7052 | -1.0258 | 17.98 | qfq | 17.568 | 20210923 | 16.9542 | 1,379,837.59 | 000001.SZ |
2,209,461.934 | 16.6282 | 16.8775 | -5.8948 | -1.0422 | 17.68 | qfq | 16.9542 | 20210924 | 16.6378 | 1,265,696.28 | 000001.SZ |
1,979,196.739 | 16.3597 | 16.5035 | -2.8888 | -0.5012 | 17.35 | qfq | 16.9542 | 20210927 | 16.8488 | 1,140,667.59 | 000001.SZ |
2,311,265.535 | 16.7337 | 16.7529 | -1.922 | -0.3377 | 17.57 | qfq | 17.4241 | 20210928 | 17.2323 | 1,293,167.47 | 000001.SZ |
2,225,416.488 | 16.983 | 17.1269 | -3.1441 | -0.565 | 17.97 | qfq | 17.683 | 20210929 | 17.405 | 1,230,121.75 | 000001.SZ |
1,424,675.916 | 16.983 | 17.3474 | -5.2672 | -0.956 | 18.15 | qfq | 17.4529 | 20210930 | 17.194 | 795,611.05 | 000001.SZ |
2,146,983.881 | 17.2803 | 17.4241 | -0.3079 | -0.0552 | 17.93 | qfq | 18.1146 | 20211008 | 17.8748 | 1,159,200.62 | 000001.SZ |
2,829,310.843 | 18.2201 | 18.2201 | -0.1953 | -0.0364 | 18.64 | qfq | 18.9297 | 20211011 | 18.6036 | 1,455,338.35 | 000001.SZ |
2,004,823.967 | 18.4119 | 18.5077 | -4.3521 | -0.8443 | 19.4 | qfq | 18.9009 | 20211012 | 18.5557 | 1,031,232.18 | 000001.SZ |
1,577,612.469 | 18.3831 | 18.5077 | -2.9649 | -0.5737 | 19.35 | qfq | 19.0927 | 20211013 | 18.7763 | 807,896.68 | 000001.SZ |
1,623,970.431 | 18.1146 | 18.7858 | -5.9173 | -1.1586 | 19.58 | qfq | 19.1023 | 20211014 | 18.4214 | 842,989.87 | 000001.SZ |
1,948,647.236 | 18.2201 | 18.2201 | -1.8584 | -0.357 | 19.21 | qfq | 19.0831 | 20211015 | 18.853 | 993,493.78 | 000001.SZ |
1,408,737.777 | 18.316 | 18.6516 | -5.9095 | -1.1618 | 19.66 | qfq | 18.7475 | 20211018 | 18.4982 | 729,622.5 | 000001.SZ |
1,330,501.301 | 18.3639 | 18.3639 | -2.7128 | -0.5233 | 19.29 | qfq | 18.8721 | 20211019 | 18.7667 | 682,415.15 | 000001.SZ |
1,283,356.219 | 18.4023 | 18.9393 | -5.722 | -1.1198 | 19.57 | qfq | 18.968 | 20211020 | 18.4502 | 662,955.55 | 000001.SZ |
3,198,266.215 | 18.4598 | 18.7187 | -0.317 | -0.061 | 19.24 | qfq | 19.2365 | 20211021 | 19.179 | 1,621,661.01 | 000001.SZ |
2,287,284.921 | 18.9872 | 19.3324 | -3.913 | -0.7826 | 20 | qfq | 19.7448 | 20211022 | 19.2174 | 1,134,963.63 | 000001.SZ |
1,458,800.089 | 18.6995 | 18.9009 | -3.7221 | -0.7459 | 20.04 | qfq | 19.3708 | 20211025 | 19.2941 | 730,828.23 | 000001.SZ |
1,313,475.882 | 19.0448 | 19.2365 | -4.4384 | -0.893 | 20.12 | qfq | 19.6105 | 20211026 | 19.227 | 652,806.84 | 000001.SZ |
1,365,982.833 | 18.7858 | 19.179 | -4.7267 | -0.9477 | 20.05 | qfq | 19.342 | 20211027 | 19.1023 | 687,600.19 | 000001.SZ |
1,211,946.109 | 18.5749 | 18.9872 | -5.0678 | -1.0095 | 19.92 | qfq | 19.1215 | 20211028 | 18.9105 | 619,010.89 | 000001.SZ |
1,052,760.273 | 18.5269 | 18.8242 | -5.1749 | -1.0205 | 19.72 | qfq | 18.9297 | 20211029 | 18.6995 | 539,929.76 | 000001.SZ |
1,626,762.029 | 18.2297 | 18.5365 | -4.6456 | -0.9059 | 19.5 | qfq | 18.9201 | 20211101 | 18.5941 | 841,490.2 | 000001.SZ |
3,691,356.324 | 17.2515 | 18.5749 | -10.0892 | -1.9563 | 19.39 | qfq | 18.6899 | 20211102 | 17.4337 | 1,997,690.5 | 000001.SZ |
2,009,325.065 | 17.1173 | 17.357 | -4.896 | -0.8901 | 18.18 | qfq | 17.4913 | 20211103 | 17.2899 | 1,114,972.04 | 000001.SZ |
1,760,671.898 | 17.0693 | 17.3378 | -4.9562 | -0.8936 | 18.03 | qfq | 17.357 | 20211104 | 17.1364 | 983,410.98 | 000001.SZ |
1,942,415.605 | 16.8488 | 17.1173 | -5.3391 | -0.9541 | 17.87 | qfq | 17.2611 | 20211105 | 16.9159 | 1,096,039.88 | 000001.SZ |
2,406,417.771 | 16.6474 | 16.8967 | -5.301 | -0.9351 | 17.64 | qfq | 17.0789 | 20211108 | 16.7049 | 1,376,814.82 | 000001.SZ |
2,163,193.119 | 16.5515 | 16.7625 | -3.4994 | -0.6096 | 17.42 | qfq | 16.9255 | 20211109 | 16.8104 | 1,240,572.75 | 000001.SZ |
2,109,735.147 | 16.4556 | 16.7433 | -4.8163 | -0.8443 | 17.53 | qfq | 16.7529 | 20211110 | 16.6857 | 1,220,850.88 | 000001.SZ |
3,752,413.858 | 16.609 | 16.6378 | 1.1305 | 0.1967 | 17.4 | qfq | 17.6735 | 20211111 | 17.5967 | 2,084,729 | 000001.SZ |
1,753,072.716 | 17.3666 | 17.5584 | -4.5232 | -0.83 | 18.35 | qfq | 17.8652 | 20211112 | 17.52 | 957,546.46 | 000001.SZ |
1,203,764.095 | 17.4529 | 17.5967 | -3.2649 | -0.5965 | 18.27 | qfq | 17.8652 | 20211115 | 17.6735 | 655,089.99 | 000001.SZ |
1,099,113.409 | 17.4241 | 17.6063 | -5.1975 | -0.9579 | 18.43 | qfq | 17.7789 | 20211116 | 17.4721 | 601,110.48 | 000001.SZ |
1,203,859.18 | 17.2419 | 17.405 | -4.6839 | -0.8534 | 18.22 | qfq | 17.5488 | 20211117 | 17.3666 | 664,640.38 | 000001.SZ |
1,430,058.311 | 17.0022 | 17.3474 | -5.7465 | -1.0407 | 18.11 | qfq | 17.3762 | 20211118 | 17.0693 | 799,843.77 | 000001.SZ |
1,414,506.38 | 16.9734 | 17.0693 | -2.2191 | -0.395 | 17.8 | qfq | 17.4913 | 20211119 | 17.405 | 786,371.56 | 000001.SZ |
1,337,768.172 | 17.1652 | 17.2899 | -4.2634 | -0.7738 | 18.15 | qfq | 17.5008 | 20211122 | 17.3762 | 738,617.8 | 000001.SZ |
2,213,817.59 | 16.9542 | 17.3666 | -5.3753 | -0.974 | 18.12 | qfq | 17.5967 | 20211123 | 17.146 | 1,235,977.96 | 000001.SZ |
1,316,774.397 | 16.9351 | 17.0406 | -4.1588 | -0.7436 | 17.88 | qfq | 17.2132 | 20211124 | 17.1364 | 741,310.84 | 000001.SZ |
1,068,221.304 | 16.9063 | 17.0118 | -5.1248 | -0.9158 | 17.87 | qfq | 17.0597 | 20211125 | 16.9542 | 603,532.7 | 000001.SZ |
1,219,937.312 | 16.8008 | 16.8967 | -4.6471 | -0.8216 | 17.68 | qfq | 16.9447 | 20211126 | 16.8584 | 694,499.88 | 000001.SZ |
895,105.981 | 16.6474 | 16.6953 | -4.4869 | -0.7888 | 17.58 | qfq | 16.8488 | 20211129 | 16.7912 | 512,594.71 | 000001.SZ |
1,280,384.552 | 16.6378 | 16.82 | -4.4883 | -0.7859 | 17.51 | qfq | 16.9542 | 20211130 | 16.7241 | 733,616.06 | 000001.SZ |
1,243,666.842 | 16.657 | 16.7145 | -3.0052 | -0.5241 | 17.44 | qfq | 17.0406 | 20211201 | 16.9159 | 706,925.19 | 000001.SZ |
1,749,164.558 | 16.657 | 16.8967 | -4.377 | -0.7721 | 17.64 | qfq | 17.0789 | 20211202 | 16.8679 | 994,798.35 | 000001.SZ |
1,242,375.057 | 16.6953 | 16.9159 | -3.7777 | -0.6645 | 17.59 | qfq | 16.9734 | 20211203 | 16.9255 | 707,599.74 | 000001.SZ |
3,896,385.171 | 17.0693 | 17.1173 | -1.6601 | -0.293 | 17.65 | qfq | 17.7981 | 20211206 | 17.357 | 2,145,625.28 | 000001.SZ |
2,979,968.976 | 17.405 | 17.5488 | -2.1978 | -0.3978 | 18.1 | qfq | 17.9036 | 20211207 | 17.7022 | 1,616,443.87 | 000001.SZ |
1,798,691.052 | 17.4145 | 17.6926 | -4.0531 | -0.7482 | 18.46 | qfq | 17.7885 | 20211208 | 17.7118 | 980,281.18 | 000001.SZ |
2,726,663.443 | 17.6159 | 17.731 | -2.9107 | -0.5376 | 18.47 | qfq | 18.2776 | 20211209 | 17.9324 | 1,455,886.68 | 000001.SZ |
1,824,076.523 | 17.52 | 17.7502 | -5.746 | -1.0745 | 18.7 | qfq | 17.9324 | 20211210 | 17.6255 | 989,255.13 | 000001.SZ |
2,427,803.721 | 17.4337 | 17.7118 | -4.679 | -0.86 | 18.38 | qfq | 18.105 | 20211213 | 17.52 | 1,314,490.27 | 000001.SZ |
3,434,156.327 | 16.8008 | 17.4145 | -7.7263 | -1.4116 | 18.27 | qfq | 17.4241 | 20211214 | 16.8584 | 1,937,208.9 | 000001.SZ |
2,269,821.045 | 16.6857 | 16.7912 | -4.2685 | -0.7504 | 17.58 | qfq | 16.9351 | 20211215 | 16.8296 | 1,294,627.41 | 000001.SZ |
1,445,483.375 | 16.7433 | 16.8296 | -3.1761 | -0.5574 | 17.55 | qfq | 17.0022 | 20211216 | 16.9926 | 819,479.51 | 000001.SZ |
1,062,875.482 | 16.8488 | 16.9734 | -4.9165 | -0.8712 | 17.72 | qfq | 17.0214 | 20211217 | 16.8488 | 602,369.67 | 000001.SZ |
1,309,029.268 | 16.7337 | 16.8392 | -4.3779 | -0.7692 | 17.57 | qfq | 16.9255 | 20211220 | 16.8008 | 746,435.2 | 000001.SZ |
1,572,895.581 | 16.7625 | 16.772 | -3.722 | -0.6521 | 17.52 | qfq | 16.983 | 20211221 | 16.8679 | 893,734.04 | 000001.SZ |
1,701,772.583 | 16.5898 | 16.8967 | -5.195 | -0.9138 | 17.59 | qfq | 16.9159 | 20211222 | 16.6762 | 976,927.75 | 000001.SZ |
1,831,122.716 | 16.5035 | 16.6857 | -4.4911 | -0.781 | 17.39 | qfq | 16.7145 | 20211223 | 16.609 | 1,059,575.94 | 000001.SZ |
843,109.664 | 16.5035 | 16.6186 | -4.1605 | -0.7206 | 17.32 | qfq | 16.6378 | 20211224 | 16.5994 | 488,251.49 | 000001.SZ |
1,260,455.319 | 16.4556 | 16.6186 | -4.6037 | -0.7969 | 17.31 | qfq | 16.6378 | 20211227 | 16.5131 | 731,118.99 | 000001.SZ |
1,934,461.075 | 16.3885 | 16.5131 | -4.3833 | -0.7548 | 17.22 | qfq | 16.6186 | 20211228 | 16.4652 | 1,126,638.91 | 000001.SZ |
2,480,534.592 | 16.0145 | 16.4556 | -6.4508 | -1.1076 | 17.17 | qfq | 16.4556 | 20211229 | 16.0624 | 1,469,373.98 | 000001.SZ |
1,342,374.249 | 16.0337 | 16.072 | -3.7045 | -0.6205 | 16.75 | qfq | 16.2542 | 20211230 | 16.1295 | 796,663.6 | 000001.SZ |
2,899,617.148 | 15.7268 | 16.1679 | -6.0434 | -1.0165 | 16.82 | qfq | 16.2063 | 20211231 | 15.8035 | 1,750,760.89 | 000001.SZ |
1,918,887.05 | 15.5158 | 15.8035 | -3.0576 | -0.5039 | 16.48 | qfq | 15.9761 | 20220104 | 15.9761 | 1,169,259.33 | 000001.SZ |
3,344,124.589 | 15.8706 | 15.8994 | -1.2845 | -0.214 | 16.66 | qfq | 16.5131 | 20220105 | 16.446 | 1,961,998.17 | 000001.SZ |
1,896,535.837 | 16.3022 | 16.4076 | -4.2729 | -0.7328 | 17.15 | qfq | 16.5611 | 20220106 | 16.4172 | 1,107,885.19 | 000001.SZ |
1,937,710.958 | 16.3597 | 16.3981 | -3.6565 | -0.626 | 17.12 | qfq | 16.5707 | 20220107 | 16.494 | 1,126,630.7 | 000001.SZ |
1,563,414.572 | 16.3309 | 16.5803 | -4.1605 | -0.7156 | 17.2 | qfq | 16.7049 | 20220110 | 16.4844 | 909,774.01 | 000001.SZ |
2,752,485.391 | 16.4364 | 16.5515 | -2.8778 | -0.4947 | 17.19 | qfq | 16.82 | 20220111 | 16.6953 | 1,581,999.4 | 000001.SZ |
2,561,266.412 | 16.2063 | 16.6953 | -6.363 | -1.1078 | 17.41 | qfq | 16.7337 | 20220112 | 16.3022 | 1,502,163.55 | 000001.SZ |
1,550,319.158 | 16.1295 | 16.2159 | -4.2176 | -0.717 | 17 | qfq | 16.5323 | 20220113 | 16.283 | 909,422.65 | 000001.SZ |