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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
521,445.4186 | 6.1975 | 6.301 | -39.944 | -4.1342 | 10.35 | qfq | 6.301 | 20140825 | 6.2158 | 509,434.44 | 000001.SZ |
469,882.6252 | 6.1732 | 6.2036 | -39.24 | -4.0064 | 10.21 | qfq | 6.2523 | 20140826 | 6.2036 | 461,165.14 | 000001.SZ |
588,959.9081 | 6.1914 | 6.2036 | -38.8224 | -3.956 | 10.19 | qfq | 6.3254 | 20140827 | 6.234 | 573,146.83 | 000001.SZ |
447,046.6614 | 6.1732 | 6.234 | -39.6563 | -4.0608 | 10.24 | qfq | 6.2401 | 20140828 | 6.1792 | 438,969.83 | 000001.SZ |
350,689.0928 | 6.1732 | 6.1792 | -38.5212 | -3.9099 | 10.15 | qfq | 6.2401 | 20140829 | 6.2401 | 343,726.4 | 000001.SZ |
501,154.0562 | 6.1914 | 6.234 | -38.8234 | -3.9794 | 10.25 | qfq | 6.2888 | 20140901 | 6.2706 | 487,782.16 | 000001.SZ |
816,712.3677 | 6.234 | 6.301 | -38.234 | -3.9381 | 10.3 | qfq | 6.3862 | 20140902 | 6.3619 | 788,004.96 | 000001.SZ |
807,419.398 | 6.3497 | 6.3741 | -38.8297 | -4.0577 | 10.45 | qfq | 6.4471 | 20140903 | 6.3923 | 766,928.78 | 000001.SZ |
657,751.2186 | 6.3193 | 6.3923 | -38.8305 | -4.0772 | 10.5 | qfq | 6.4228 | 20140904 | 6.4228 | 628,158.51 | 000001.SZ |
631,001.5574 | 6.3923 | 6.4228 | -39.0057 | -4.1151 | 10.55 | qfq | 6.4776 | 20140905 | 6.4349 | 597,878.09 | 000001.SZ |
593,195.196 | 6.3436 | 6.4228 | -39.754 | -4.202 | 10.57 | qfq | 6.441 | 20140909 | 6.368 | 566,697.59 | 000001.SZ |
549,288.8548 | 6.2767 | 6.3314 | -39.8776 | -4.1712 | 10.46 | qfq | 6.3375 | 20140910 | 6.2888 | 531,593.32 | 000001.SZ |
743,736.3511 | 6.2706 | 6.2888 | -38.8848 | -4.0168 | 10.33 | qfq | 6.4228 | 20140911 | 6.3132 | 713,461.24 | 000001.SZ |
421,465.5444 | 6.2523 | 6.3132 | -39.1205 | -4.0568 | 10.37 | qfq | 6.3193 | 20140912 | 6.3132 | 408,654.37 | 000001.SZ |
530,216.2521 | 6.2401 | 6.2888 | -39.4725 | -4.0933 | 10.37 | qfq | 6.2888 | 20140915 | 6.2767 | 515,418.35 | 000001.SZ |
855,746.0308 | 6.234 | 6.2827 | -39.4753 | -4.0699 | 10.31 | qfq | 6.368 | 20140916 | 6.2401 | 828,340.49 | 000001.SZ |
570,332.0455 | 6.2097 | 6.2706 | -39.0615 | -4.0038 | 10.25 | qfq | 6.301 | 20140917 | 6.2462 | 556,747.97 | 000001.SZ |
793,783.2275 | 6.1975 | 6.2158 | -38.7057 | -3.9712 | 10.26 | qfq | 6.368 | 20140918 | 6.2888 | 768,309.14 | 000001.SZ |
590,539.4997 | 6.2462 | 6.2706 | -38.8258 | -4.0107 | 10.33 | qfq | 6.3314 | 20140919 | 6.3193 | 570,754.19 | 000001.SZ |
802,793.6066 | 6.1001 | 6.2888 | -40.9971 | -4.2555 | 10.38 | qfq | 6.2949 | 20140922 | 6.1245 | 790,191.66 | 000001.SZ |
466,701.9195 | 6.1184 | 6.1245 | -38.8787 | -3.9112 | 10.06 | qfq | 6.1732 | 20140923 | 6.1488 | 462,158 | 000001.SZ |
774,981.7455 | 6.1123 | 6.1305 | -38.0356 | -3.8416 | 10.1 | qfq | 6.2706 | 20140924 | 6.2584 | 760,552.9 | 000001.SZ |
693,101.9404 | 6.1792 | 6.2827 | -39.713 | -4.0825 | 10.28 | qfq | 6.2888 | 20140925 | 6.1975 | 677,167.32 | 000001.SZ |
458,477.9534 | 6.1245 | 6.1853 | -39.4794 | -4.019 | 10.18 | qfq | 6.1914 | 20140926 | 6.161 | 453,633.32 | 000001.SZ |
613,587.4843 | 6.1427 | 6.1732 | -39.1206 | -3.959 | 10.12 | qfq | 6.2036 | 20140929 | 6.161 | 605,358.71 | 000001.SZ |
490,091.1359 | 6.1488 | 6.1732 | -39 | -3.9468 | 10.12 | qfq | 6.1853 | 20140930 | 6.1732 | 483,982.44 | 000001.SZ |
688,179.6118 | 6.1732 | 6.1914 | -38.4004 | -3.8938 | 10.14 | qfq | 6.2462 | 20141008 | 6.2462 | 674,687.17 | 000001.SZ |
676,601.231 | 6.1853 | 6.2462 | -39.4766 | -4.0503 | 10.26 | qfq | 6.2645 | 20141009 | 6.2097 | 662,393.6 | 000001.SZ |
669,474.2439 | 6.1671 | 6.1853 | -39.3598 | -4.0147 | 10.2 | qfq | 6.2097 | 20141010 | 6.1853 | 659,349.04 | 000001.SZ |
524,142.4321 | 6.1123 | 6.161 | -39.4803 | -4.0112 | 10.16 | qfq | 6.1732 | 20141013 | 6.1488 | 519,875.41 | 000001.SZ |
582,555.0465 | 6.1305 | 6.1427 | -39 | -3.939 | 10.1 | qfq | 6.2097 | 20141014 | 6.161 | 575,883.34 | 000001.SZ |
604,421.6567 | 6.1001 | 6.1549 | -38.8804 | -3.9347 | 10.12 | qfq | 6.1975 | 20141015 | 6.1853 | 597,659.83 | 000001.SZ |
1,355,834.9159 | 6.1366 | 6.1488 | -38.8809 | -3.9503 | 10.16 | qfq | 6.301 | 20141016 | 6.2097 | 1,323,735.49 | 000001.SZ |
709,337.1871 | 6.1245 | 6.2097 | -39.598 | -4.039 | 10.2 | qfq | 6.2219 | 20141017 | 6.161 | 700,511.15 | 000001.SZ |
619,515.0267 | 6.1427 | 6.1792 | -38.8202 | -3.9286 | 10.12 | qfq | 6.2036 | 20141020 | 6.1914 | 611,170.48 | 000001.SZ |
491,186.1507 | 6.1305 | 6.1732 | -39.5998 | -4.0273 | 10.17 | qfq | 6.1853 | 20141021 | 6.1427 | 486,323.22 | 000001.SZ |
566,148.2806 | 6.1245 | 6.1366 | -39.0605 | -3.9412 | 10.09 | qfq | 6.2036 | 20141022 | 6.1488 | 559,460.11 | 000001.SZ |
1,625,133.858 | 6.161 | 6.161 | -38.2772 | -3.866 | 10.1 | qfq | 6.2949 | 20141023 | 6.234 | 1,585,479.72 | 000001.SZ |
842,529.6717 | 6.1792 | 6.2888 | -39.4775 | -4.0425 | 10.24 | qfq | 6.301 | 20141024 | 6.1975 | 820,989.16 | 000001.SZ |
732,278.9247 | 6.0757 | 6.1488 | -40.0776 | -4.0799 | 10.18 | qfq | 6.1671 | 20141027 | 6.1001 | 729,568.79 | 000001.SZ |
536,920.6272 | 6.1184 | 6.1184 | -38.2096 | -3.8286 | 10.02 | qfq | 6.2036 | 20141028 | 6.1914 | 530,650.97 | 000001.SZ |
1,093,979.4023 | 6.1732 | 6.2036 | -38.3422 | -3.8994 | 10.17 | qfq | 6.3193 | 20141029 | 6.2706 | 1,065,276.2 | 000001.SZ |
1,578,266.4208 | 6.2158 | 6.2767 | -38.3524 | -3.9503 | 10.3 | qfq | 6.4228 | 20141030 | 6.3497 | 1,520,633.17 | 000001.SZ |
3,900,875.1519 | 6.368 | 6.3923 | -35.6184 | -3.715 | 10.43 | qfq | 6.9098 | 20141031 | 6.715 | 3,593,084 | 000001.SZ |
2,129,642.9284 | 6.6845 | 6.7941 | -38.6791 | -4.2663 | 11.03 | qfq | 6.855 | 20141103 | 6.7637 | 1,916,834.67 | 000001.SZ |
1,443,563.4299 | 6.5628 | 6.788 | -40.5455 | -4.5046 | 11.11 | qfq | 6.8063 | 20141104 | 6.6054 | 1,318,992.07 | 000001.SZ |
1,386,577.3154 | 6.4897 | 6.6054 | -39.2894 | -4.2629 | 10.85 | qfq | 6.6663 | 20141105 | 6.5871 | 1,285,876.81 | 000001.SZ |
697,762.4879 | 6.5384 | 6.5871 | -39.0083 | -4.2207 | 10.82 | qfq | 6.6358 | 20141106 | 6.5993 | 645,123.85 | 000001.SZ |
2,470,577.7394 | 6.5567 | 6.581 | -38.7279 | -4.1981 | 10.84 | qfq | 6.9281 | 20141107 | 6.6419 | 2,234,369.24 | 000001.SZ |
1,792,128.6051 | 6.6115 | 6.7272 | -37.8378 | -4.1281 | 10.91 | qfq | 6.8489 | 20141110 | 6.7819 | 1,621,348.45 | 000001.SZ |
3,390,990.1368 | 6.7393 | 6.7637 | -38.4102 | -4.2789 | 11.14 | qfq | 7.0863 | 20141111 | 6.8611 | 2,981,390.88 | 000001.SZ |
1,538,194.102 | 6.6906 | 6.8124 | -39.4987 | -4.4515 | 11.27 | qfq | 6.8246 | 20141112 | 6.8185 | 1,389,462.63 | 000001.SZ |
1,498,070.412 | 6.715 | 6.8063 | -39.9357 | -4.4728 | 11.2 | qfq | 6.9159 | 20141113 | 6.7272 | 1,340,384.27 | 000001.SZ |
980,490.605 | 6.575 | 6.6967 | -39.7819 | -4.3959 | 11.05 | qfq | 6.7028 | 20141114 | 6.6541 | 901,526.61 | 000001.SZ |
961,843.4558 | 6.5202 | 6.6663 | -40.0677 | -4.3794 | 10.93 | qfq | 6.6906 | 20141117 | 6.5506 | 889,594.48 | 000001.SZ |
989,520.787 | 6.4288 | 6.5384 | -39.9693 | -4.3007 | 10.76 | qfq | 6.581 | 20141118 | 6.4593 | 930,296.46 | 000001.SZ |
627,087.997 | 6.4167 | 6.4532 | -39.0057 | -4.1385 | 10.61 | qfq | 6.4897 | 20141119 | 6.4715 | 591,656.77 | 000001.SZ |
724,359.5046 | 6.3923 | 6.441 | -39.1204 | -4.1585 | 10.63 | qfq | 6.508 | 20141120 | 6.4715 | 683,544.63 | 000001.SZ |
1,223,438.9846 | 6.3923 | 6.4654 | -38.1468 | -4.055 | 10.63 | qfq | 6.6115 | 20141121 | 6.575 | 1,146,731.98 | 000001.SZ |
2,397,290.8904 | 6.4045 | 6.4593 | -39.2333 | -4.2372 | 10.8 | qfq | 6.6663 | 20141124 | 6.5628 | 2,227,368.51 | 000001.SZ |
1,704,413.982 | 6.508 | 6.5445 | -37.9917 | -4.0955 | 10.78 | qfq | 6.7089 | 20141125 | 6.6845 | 1,567,802.67 | 000001.SZ |
2,437,181.2717 | 6.648 | 6.6906 | -37.8452 | -4.1554 | 10.98 | qfq | 6.922 | 20141126 | 6.8246 | 2,184,918.65 | 000001.SZ |
2,386,849.8998 | 6.7698 | 6.9098 | -38.5781 | -4.3246 | 11.21 | qfq | 7.0072 | 20141127 | 6.8854 | 2,103,856.72 | 000001.SZ |
5,793,392.2355 | 6.8063 | 6.8611 | -33.038 | -3.7366 | 11.31 | qfq | 7.5734 | 20141128 | 7.5734 | 4,844,839.36 | 000001.SZ |
5,600,612.2254 | 7.3968 | 7.6708 | -40.3441 | -5.0188 | 12.44 | qfq | 7.9387 | 20141201 | 7.4212 | 4,465,213.64 | 000001.SZ |
4,436,545.2758 | 7.3542 | 7.3907 | -34.4758 | -4.2026 | 12.19 | qfq | 8.1578 | 20141202 | 7.9874 | 3,490,411.43 | 000001.SZ |
5,328,329.9955 | 7.7378 | 7.9874 | -39.2134 | -5.1448 | 13.12 | qfq | 8.4561 | 20141203 | 7.9752 | 3,997,530.09 | 000001.SZ |
4,674,284.9546 | 7.8534 | 7.9995 | -35.1244 | -4.6013 | 13.1 | qfq | 8.5048 | 20141204 | 8.4987 | 3,450,180.8 | 000001.SZ |
6,338,168.1645 | 8.2309 | 8.5535 | -36.6347 | -5.1142 | 13.96 | qfq | 9.2719 | 20141205 | 8.8458 | 4,413,697.2 | 000001.SZ |
5,883,664.4216 | 8.5231 | 8.6509 | -36.1879 | -5.2581 | 14.53 | qfq | 9.4363 | 20141208 | 9.2719 | 3,928,342.53 | 000001.SZ |
6,002,900.099 | 8.3465 | 9.1075 | -45.197 | -6.8835 | 15.23 | qfq | 9.4545 | 20141209 | 8.3465 | 4,045,420.11 | 000001.SZ |
4,800,983.0388 | 7.9265 | 8.2796 | -36.9891 | -5.0712 | 13.71 | qfq | 8.7423 | 20141210 | 8.6388 | 3,527,844.3 | 000001.SZ |
3,153,661.8158 | 8.3344 | 8.4074 | -40.2791 | -5.7156 | 14.19 | qfq | 8.8762 | 20141211 | 8.4744 | 2,237,995.66 | 000001.SZ |
2,291,244.4672 | 8.3283 | 8.4622 | -39.033 | -5.4334 | 13.92 | qfq | 8.6449 | 20141212 | 8.4866 | 1,643,909.07 | 000001.SZ |
2,428,185.6271 | 8.0787 | 8.3709 | -40.693 | -5.6726 | 13.94 | qfq | 8.3709 | 20141215 | 8.2674 | 1,800,936.58 | 000001.SZ |
3,433,988.6185 | 8.1822 | 8.2187 | -35.4897 | -4.8195 | 13.58 | qfq | 8.7605 | 20141216 | 8.7605 | 2,469,072.93 | 000001.SZ |
6,579,202.3974 | 8.6449 | 8.7666 | -35.0167 | -5.0389 | 14.39 | qfq | 9.5398 | 20141217 | 9.3511 | 4,400,166.16 | 000001.SZ |
3,714,889.5693 | 8.8884 | 9.3815 | -40.9837 | -6.2951 | 15.36 | qfq | 9.4667 | 20141218 | 9.0649 | 2,470,250.9 | 000001.SZ |
2,880,581.1943 | 8.791 | 9.0223 | -38.6709 | -5.7581 | 14.89 | qfq | 9.2476 | 20141219 | 9.1319 | 1,935,405.82 | 000001.SZ |
5,383,744.7261 | 9.0162 | 9.071 | -37.7407 | -5.6611 | 15 | qfq | 9.8381 | 20141222 | 9.3389 | 3,467,391.24 | 000001.SZ |
2,688,160.5677 | 8.8275 | 9.1258 | -41.4622 | -6.3603 | 15.34 | qfq | 9.3023 | 20141223 | 8.9797 | 1,797,850.79 | 000001.SZ |
2,854,207.876 | 8.3283 | 8.9736 | -41.9275 | -6.1843 | 14.75 | qfq | 9.0406 | 20141224 | 8.5657 | 2,010,271.02 | 000001.SZ |
2,887,581.453 | 8.5474 | 8.7362 | -36.4378 | -5.1268 | 14.07 | qfq | 8.9797 | 20141225 | 8.9432 | 1,997,275.85 | 000001.SZ |
3,625,690.2563 | 8.8397 | 8.8945 | -37.4214 | -5.4972 | 14.69 | qfq | 9.2415 | 20141226 | 9.1928 | 2,437,073.35 | 000001.SZ |
3,983,923.2185 | 8.9797 | 9.5033 | -39.8464 | -6.0168 | 15.1 | qfq | 9.7711 | 20141229 | 9.0832 | 2,586,148.17 | 000001.SZ |
3,637,484.2295 | 9.0527 | 9.0893 | -36.754 | -5.4837 | 14.92 | qfq | 9.4911 | 20141230 | 9.4363 | 2,366,078.38 | 000001.SZ |
3,760,218.2443 | 9.3145 | 9.5033 | -37.7852 | -5.8567 | 15.5 | qfq | 9.6676 | 20141231 | 9.6433 | 2,400,065.71 | 000001.SZ |
4,565,387.8464 | 9.4972 | 9.7346 | -38.4287 | -6.0871 | 15.84 | qfq | 9.9111 | 20150105 | 9.7529 | 2,860,436.43 | 000001.SZ |
3,453,446.1677 | 9.4667 | 9.6494 | -40.0331 | -6.4133 | 16.02 | qfq | 9.9781 | 20150106 | 9.6067 | 2,166,421.4 | 000001.SZ |
2,634,796.4088 | 9.3145 | 9.4728 | -40.2782 | -6.3559 | 15.78 | qfq | 9.6372 | 20150107 | 9.4241 | 1,700,120.67 | 000001.SZ |
2,128,003.4317 | 9.071 | 9.4363 | -41.166 | -6.3725 | 15.48 | qfq | 9.4789 | 20150108 | 9.1075 | 1,407,714.21 | 000001.SZ |
3,835,378.0999 | 8.9553 | 9.071 | -38.6324 | -5.7794 | 14.96 | qfq | 9.6615 | 20150109 | 9.1806 | 2,508,500.23 | 000001.SZ |
2,293,104.602 | 8.8275 | 9.0527 | -40.372 | -6.0881 | 15.08 | qfq | 9.1623 | 20150112 | 8.9919 | 1,553,290.86 | 000001.SZ |
1,204,987.1489 | 8.8945 | 8.9188 | -39.4915 | -5.8329 | 14.77 | qfq | 9.071 | 20150113 | 8.9371 | 816,874.77 | 000001.SZ |
1,889,296.6794 | 8.9492 | 8.998 | -38.5817 | -5.6638 | 14.68 | qfq | 9.2536 | 20150114 | 9.0162 | 1,263,029.64 | 000001.SZ |
1,868,795.9097 | 8.9553 | 9.0406 | -36.9007 | -5.465 | 14.81 | qfq | 9.345 | 20150115 | 9.345 | 1,242,170.32 | 000001.SZ |
2,403,346.1946 | 9.2415 | 9.3754 | -39.0417 | -5.9929 | 15.35 | qfq | 9.5093 | 20150116 | 9.3571 | 1,555,846.33 | 000001.SZ |
3,016,203.0873 | 8.4196 | 8.5292 | -45.2206 | -6.9504 | 15.37 | qfq | 8.8701 | 20150119 | 8.4196 | 2,137,123.66 | 000001.SZ |
2,064,280.5549 | 8.2552 | 8.4196 | -39.1208 | -5.4104 | 13.83 | qfq | 8.5596 | 20150120 | 8.4196 | 1,491,018.11 | 000001.SZ |
2,758,192.757 | 8.3709 | 8.45 | -36.5235 | -5.0512 | 13.83 | qfq | 8.8884 | 20150121 | 8.7788 | 1,940,530.37 | 000001.SZ |