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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
3,459,950.804 | 15.6309 | 16.3022 | -7.7756 | -1.3203 | 16.98 | qfq | 16.3213 | 20220114 | 15.6597 | 2,103,094.91 | 000001.SZ |
1,855,633.789 | 15.4583 | 15.6788 | -4.7508 | -0.7758 | 16.33 | qfq | 15.8035 | 20220117 | 15.5542 | 1,143,689.43 | 000001.SZ |
1,891,094.61 | 15.4966 | 15.5829 | -2.3311 | -0.3781 | 16.22 | qfq | 15.861 | 20220118 | 15.8419 | 1,152,974.31 | 000001.SZ |
1,630,973.587 | 15.6884 | 15.861 | -4.2209 | -0.6973 | 16.52 | qfq | 16.0049 | 20220119 | 15.8227 | 988,391.85 | 000001.SZ |
5,195,805.549 | 15.746 | 15.7939 | 0.7188 | 0.1186 | 16.5 | qfq | 16.7433 | 20220120 | 16.6186 | 3,031,193.77 | 000001.SZ |
2,575,115.124 | 16.5035 | 16.7337 | -3.9942 | -0.6922 | 17.33 | qfq | 16.8392 | 20220121 | 16.6378 | 1,481,682.95 | 000001.SZ |
1,501,390.339 | 16.283 | 16.6282 | -4.9337 | -0.856 | 17.35 | qfq | 16.6666 | 20220124 | 16.494 | 874,770.87 | 000001.SZ |
1,851,999.025 | 16.12 | 16.3789 | -6.0564 | -1.0417 | 17.2 | qfq | 16.3789 | 20220125 | 16.1583 | 1,093,283.97 | 000001.SZ |
1,646,384.984 | 15.861 | 16.2542 | -5.2433 | -0.8835 | 16.85 | qfq | 16.3981 | 20220126 | 15.9665 | 984,975.22 | 000001.SZ |
1,677,261.296 | 15.5829 | 15.8227 | -6.1207 | -1.0191 | 16.65 | qfq | 15.861 | 20220127 | 15.6309 | 1,024,643.11 | 000001.SZ |
2,695,470.33 | 15.1706 | 15.7172 | -6.8699 | -1.1198 | 16.3 | qfq | 15.7747 | 20220128 | 15.1802 | 1,675,563.67 | 000001.SZ |
2,451,798.485 | 15.2377 | 15.3624 | -0.7126 | -0.1128 | 15.83 | qfq | 15.7364 | 20220207 | 15.7172 | 1,515,476.3 | 000001.SZ |
2,950,309.012 | 15.5925 | 15.6309 | -1.5308 | -0.2509 | 16.39 | qfq | 16.2734 | 20220208 | 16.1391 | 1,754,695.28 | 000001.SZ |
1,774,253.636 | 16.0241 | 16.2254 | -3.934 | -0.6621 | 16.83 | qfq | 16.3022 | 20220209 | 16.1679 | 1,051,161.66 | 000001.SZ |
1,326,848.947 | 15.9857 | 16.0816 | -3.3654 | -0.5674 | 16.86 | qfq | 16.3309 | 20220210 | 16.2926 | 784,557.35 | 000001.SZ |
1,852,167.493 | 16.3309 | 16.3309 | -3.4838 | -0.5919 | 16.99 | qfq | 16.6282 | 20220211 | 16.3981 | 1,078,139.14 | 000001.SZ |
1,917,613.419 | 15.8323 | 16.3981 | -7.0211 | -1.2006 | 17.1 | qfq | 16.446 | 20220214 | 15.8994 | 1,150,658.51 | 000001.SZ |
1,968,985.378 | 15.4391 | 15.8227 | -5.8402 | -0.9683 | 16.58 | qfq | 15.9857 | 20220215 | 15.6117 | 1,208,264.37 | 000001.SZ |
1,282,234.15 | 15.5446 | 15.6788 | -3.3391 | -0.5436 | 16.28 | qfq | 15.8515 | 20220216 | 15.7364 | 782,399.59 | 000001.SZ |
1,306,514.349 | 15.6501 | 15.7172 | -4.0463 | -0.664 | 16.41 | qfq | 15.8706 | 20220217 | 15.746 | 794,501.84 | 000001.SZ |
1,330,233.365 | 15.6405 | 15.6501 | -2.0609 | -0.3384 | 16.42 | qfq | 16.0816 | 20220218 | 16.0816 | 802,499.4 | 000001.SZ |
1,316,023.718 | 15.6501 | 15.9761 | -5.5915 | -0.9377 | 16.77 | qfq | 15.9857 | 20220221 | 15.8323 | 800,994.55 | 000001.SZ |
1,454,156.224 | 15.4966 | 15.6405 | -5.7311 | -0.9462 | 16.51 | qfq | 15.7651 | 20220222 | 15.5638 | 894,956.73 | 000001.SZ |
1,431,289.852 | 15.3816 | 15.6309 | -4.3413 | -0.7046 | 16.23 | qfq | 15.6405 | 20220223 | 15.5254 | 886,742.44 | 000001.SZ |
2,112,842.553 | 15.1514 | 15.4679 | -5.7634 | -0.9331 | 16.19 | qfq | 15.4871 | 20220224 | 15.2569 | 1,324,086.85 | 000001.SZ |
1,157,890.268 | 15.2185 | 15.3336 | -4.1653 | -0.6627 | 15.91 | qfq | 15.4199 | 20220225 | 15.2473 | 726,397.07 | 000001.SZ |
1,137,154.094 | 14.9788 | 15.2473 | -5.0094 | -0.7965 | 15.9 | qfq | 15.2665 | 20220228 | 15.1035 | 723,990.45 | 000001.SZ |
1,474,693.965 | 14.9788 | 15.1418 | -3.0698 | -0.4835 | 15.75 | qfq | 15.2953 | 20220301 | 15.2665 | 935,040.34 | 000001.SZ |
1,196,321.948 | 15.0172 | 15.1418 | -5.5509 | -0.8837 | 15.92 | qfq | 15.2185 | 20220302 | 15.0363 | 760,760.86 | 000001.SZ |
908,171.588 | 14.9884 | 15.0843 | -3.9216 | -0.6149 | 15.68 | qfq | 15.161 | 20220303 | 15.0651 | 578,285.05 | 000001.SZ |
1,523,793.664 | 14.6528 | 14.9788 | -6.4246 | -1.0093 | 15.71 | qfq | 14.9884 | 20220304 | 14.7007 | 990,935.66 | 000001.SZ |
1,655,959.941 | 14.0582 | 14.5473 | -7.9204 | -1.2142 | 15.33 | qfq | 14.5473 | 20220307 | 14.1158 | 1,113,158.99 | 000001.SZ |
1,463,145.93 | 13.665 | 14.0199 | -6.7758 | -0.9974 | 14.72 | qfq | 14.25 | 20220308 | 13.7226 | 1,003,032.69 | 000001.SZ |
2,492,042.993 | 12.6773 | 13.8089 | -7.2544 | -1.0381 | 14.31 | qfq | 13.8568 | 20220309 | 13.2719 | 1,800,760.17 | 000001.SZ |
3,269,867.788 | 13.5116 | 13.5979 | 0.953 | 0.1319 | 13.84 | qfq | 14.1445 | 20220310 | 13.9719 | 2,249,158.16 | 000001.SZ |
2,187,480.61 | 13.5692 | 13.8089 | -1.9327 | -0.2816 | 14.57 | qfq | 14.3651 | 20220311 | 14.2884 | 1,493,646.97 | 000001.SZ |
1,637,278.471 | 13.8568 | 14.0294 | -6.7436 | -1.0048 | 14.9 | qfq | 14.3171 | 20220314 | 13.8952 | 1,118,407.34 | 000001.SZ |
2,479,769.555 | 13.0417 | 13.8089 | -9.4658 | -1.3716 | 14.49 | qfq | 13.8089 | 20220315 | 13.1184 | 1,781,408.87 | 000001.SZ |
2,141,637.065 | 12.9554 | 13.2911 | 0.3114 | 0.0426 | 13.68 | qfq | 13.8089 | 20220316 | 13.7226 | 1,531,779.06 | 000001.SZ |
2,506,504.217 | 13.6555 | 14.0582 | -3.167 | -0.4532 | 14.31 | qfq | 14.1062 | 20220317 | 13.8568 | 1,730,061.42 | 000001.SZ |
2,222,158.762 | 13.5596 | 13.7705 | -2.4457 | -0.3534 | 14.45 | qfq | 14.2404 | 20220318 | 14.0966 | 1,528,807.13 | 000001.SZ |
1,765,673.892 | 13.7993 | 13.9048 | -4.8224 | -0.7089 | 14.7 | qfq | 14.2116 | 20220321 | 13.9911 | 1,208,868.05 | 000001.SZ |
2,443,174.055 | 13.9048 | 13.9911 | -0.2269 | -0.0331 | 14.59 | qfq | 14.5952 | 20220322 | 14.5569 | 1,628,656.58 | 000001.SZ |
1,577,561.341 | 14.2884 | 14.4897 | -5.2418 | -0.7957 | 15.18 | qfq | 14.5665 | 20220323 | 14.3843 | 1,050,102.38 | 000001.SZ |
1,518,870.08 | 14.2021 | 14.3075 | -2.8267 | -0.424 | 15 | qfq | 14.6815 | 20220324 | 14.576 | 1,002,359.95 | 000001.SZ |
1,116,354.595 | 14.2116 | 14.5281 | -5.4928 | -0.8349 | 15.2 | qfq | 14.624 | 20220325 | 14.3651 | 742,933.35 | 000001.SZ |
1,078,327.302 | 14.0294 | 14.1925 | -4.9372 | -0.7396 | 14.98 | qfq | 14.4322 | 20220328 | 14.2404 | 727,136.99 | 000001.SZ |
909,169.631 | 14.0007 | 14.2692 | -5.2027 | -0.7726 | 14.85 | qfq | 14.3363 | 20220329 | 14.0774 | 615,643.15 | 000001.SZ |
1,859,617.04 | 14.1541 | 14.25 | -0.6431 | -0.0944 | 14.68 | qfq | 14.6432 | 20220330 | 14.5856 | 1,236,791.55 | 000001.SZ |
1,789,209.946 | 14.4418 | 14.4802 | -3.0329 | -0.4613 | 15.21 | qfq | 14.9309 | 20220331 | 14.7487 | 1,163,746.74 | 000001.SZ |
2,319,616.863 | 14.576 | 14.7391 | -1.7978 | -0.2765 | 15.38 | qfq | 15.1418 | 20220401 | 15.1035 | 1,484,878.74 | 000001.SZ |
4,064,051.491 | 14.9884 | 14.998 | -0.2083 | -0.0328 | 15.75 | qfq | 15.861 | 20220406 | 15.7172 | 2,488,540.05 | 000001.SZ |
2,724,002.904 | 15.535 | 15.7076 | -4.7486 | -0.7783 | 16.39 | qfq | 15.9761 | 20220407 | 15.6117 | 1,659,064.55 | 000001.SZ |
1,741,072.072 | 15.4679 | 15.5925 | -3.398 | -0.5532 | 16.28 | qfq | 15.7747 | 20220408 | 15.7268 | 1,066,779.46 | 000001.SZ |
2,277,469.055 | 15.1514 | 15.6788 | -6.1512 | -1.0088 | 16.4 | qfq | 15.7268 | 20220411 | 15.3912 | 1,416,735.36 | 000001.SZ |
1,654,820.082 | 15.0172 | 15.3912 | -4.8816 | -0.7835 | 16.05 | qfq | 15.5925 | 20220412 | 15.2665 | 1,039,261.42 | 000001.SZ |
1,415,496.125 | 15.0747 | 15.2377 | -4.8279 | -0.7686 | 15.92 | qfq | 15.4199 | 20220413 | 15.1514 | 890,628.06 | 000001.SZ |
1,493,343.952 | 15.2665 | 15.3432 | -2.6481 | -0.4184 | 15.8 | qfq | 15.5829 | 20220414 | 15.3816 | 929,614.94 | 000001.SZ |
2,014,010.094 | 15.209 | 15.2473 | -1.8329 | -0.294 | 16.04 | qfq | 15.8515 | 20220415 | 15.746 | 1,231,761.03 | 000001.SZ |
1,734,236.523 | 15.161 | 15.4871 | -7.1419 | -1.1727 | 16.42 | qfq | 15.535 | 20220418 | 15.2473 | 1,086,887.56 | 000001.SZ |
1,294,226.951 | 14.9788 | 15.2473 | -4.6478 | -0.739 | 15.9 | qfq | 15.3144 | 20220419 | 15.161 | 821,772.49 | 000001.SZ |
1,137,697.846 | 15.0555 | 15.161 | -3.8621 | -0.6106 | 15.81 | qfq | 15.3912 | 20220420 | 15.1994 | 716,555.28 | 000001.SZ |
1,124,663.651 | 15.0555 | 15.1227 | -4.347 | -0.689 | 15.85 | qfq | 15.324 | 20220421 | 15.161 | 709,891.16 | 000001.SZ |
1,468,452.957 | 14.7678 | 14.998 | -2.5889 | -0.4093 | 15.81 | qfq | 15.5254 | 20220422 | 15.4007 | 921,274.08 | 000001.SZ |
2,527,610.217 | 14.1733 | 15.0268 | -11.33 | -1.8196 | 16.06 | qfq | 15.2569 | 20220425 | 14.2404 | 1,664,480.98 | 000001.SZ |
1,456,929.632 | 13.8568 | 14.2692 | -4.8801 | -0.7247 | 14.85 | qfq | 14.3651 | 20220426 | 14.1253 | 988,209.56 | 000001.SZ |
2,296,798.759 | 14.3459 | 14.3651 | 1.8846 | 0.2776 | 14.73 | qfq | 15.0076 | 20220427 | 15.0076 | 1,490,295.03 | 000001.SZ |
1,426,381.925 | 14.7391 | 14.9309 | -4.1048 | -0.6424 | 15.65 | qfq | 15.2761 | 20220428 | 15.0076 | 911,771.87 | 000001.SZ |
2,503,476.827 | 14.3555 | 15.0459 | -6.1272 | -0.9589 | 15.65 | qfq | 15.0939 | 20220429 | 14.6911 | 1,645,013.08 | 000001.SZ |
1,208,735.141 | 14.5281 | 14.576 | -4.1051 | -0.6289 | 15.32 | qfq | 14.8158 | 20220505 | 14.6911 | 790,196.2 | 000001.SZ |
1,250,995.594 | 14.298 | 14.4034 | -6.3584 | -0.9741 | 15.32 | qfq | 14.576 | 20220506 | 14.3459 | 832,431.82 | 000001.SZ |
1,197,104.247 | 13.8664 | 14.3267 | -6.7333 | -1.0073 | 14.96 | qfq | 14.3267 | 20220509 | 13.9527 | 818,621.35 | 000001.SZ |
1,425,836.927 | 13.5308 | 13.9048 | -3.8412 | -0.5589 | 14.55 | qfq | 14.0007 | 20220510 | 13.9911 | 992,285.02 | 000001.SZ |
1,240,700.426 | 13.8472 | 13.9431 | -3.8424 | -0.5606 | 14.59 | qfq | 14.2308 | 20220511 | 14.0294 | 848,573.62 | 000001.SZ |
987,061.607 | 13.7418 | 13.8856 | -5.7437 | -0.8403 | 14.63 | qfq | 13.9623 | 20220512 | 13.7897 | 685,064.23 | 000001.SZ |
985,962.932 | 13.8952 | 13.9048 | -2.5709 | -0.3697 | 14.38 | qfq | 14.0582 | 20220513 | 14.0103 | 676,311.91 | 000001.SZ |
965,652.298 | 13.7609 | 14.0582 | -5.4175 | -0.7915 | 14.61 | qfq | 14.1253 | 20220516 | 13.8185 | 668,227.82 | 000001.SZ |
1,357,428.407 | 13.7322 | 13.9144 | -2.1083 | -0.3038 | 14.41 | qfq | 14.1158 | 20220517 | 14.1062 | 931,406.39 | 000001.SZ |
1,150,500.438 | 14.0678 | 14.2404 | -3.8443 | -0.5655 | 14.71 | qfq | 14.2788 | 20220518 | 14.1445 | 778,578.33 | 000001.SZ |
863,214.131 | 13.9048 | 13.9527 | -4.9498 | -0.7301 | 14.75 | qfq | 14.0966 | 20220519 | 14.0199 | 590,921.72 | 000001.SZ |
1,415,164.711 | 14.0678 | 14.0966 | -1.4815 | -0.2166 | 14.62 | qfq | 14.4226 | 20220520 | 14.4034 | 948,597.78 | 000001.SZ |
962,683.729 | 14.1541 | 14.4514 | -5.3182 | -0.7988 | 15.02 | qfq | 14.4514 | 20220523 | 14.2212 | 647,725.92 | 000001.SZ |
1,358,693.535 | 13.8089 | 14.2596 | -6.8854 | -1.0211 | 14.83 | qfq | 14.2596 | 20220524 | 13.8089 | 933,557.06 | 000001.SZ |
866,228.924 | 13.713 | 13.8377 | -4.1715 | -0.6007 | 14.4 | qfq | 13.8952 | 20220525 | 13.7993 | 603,228.26 | 000001.SZ |
1,435,689.342 | 13.4924 | 13.8185 | -5.4378 | -0.7825 | 14.39 | qfq | 13.8377 | 20220526 | 13.6075 | 1,011,317.56 | 000001.SZ |
1,029,702.186 | 13.5308 | 13.7034 | -4.1727 | -0.5921 | 14.19 | qfq | 13.7609 | 20220527 | 13.5979 | 723,066.74 | 000001.SZ |
1,265,573.048 | 13.4637 | 13.6746 | -4.7814 | -0.678 | 14.18 | qfq | 13.6938 | 20220530 | 13.502 | 896,901.23 | 000001.SZ |
1,325,012.048 | 13.4253 | 13.4924 | -3.5604 | -0.5013 | 14.08 | qfq | 13.5979 | 20220531 | 13.5787 | 938,868.55 | 000001.SZ |
1,187,423.732 | 13.4253 | 13.5596 | -4.6469 | -0.658 | 14.16 | qfq | 13.5596 | 20220601 | 13.502 | 845,298.98 | 000001.SZ |
1,363,740.798 | 13.3102 | 13.4445 | -4.9901 | -0.7026 | 14.08 | qfq | 13.4541 | 20220602 | 13.3774 | 979,268.22 | 000001.SZ |
2,370,807.61 | 13.0801 | 13.339 | -2.5928 | -0.3617 | 13.95 | qfq | 13.5883 | 20220606 | 13.5883 | 1,710,851.75 | 000001.SZ |
1,860,366.716 | 13.4157 | 13.4445 | -4.1729 | -0.5913 | 14.17 | qfq | 13.665 | 20220607 | 13.5787 | 1,315,112.62 | 000001.SZ |
1,613,524.958 | 13.4349 | 13.5787 | -4.1052 | -0.5813 | 14.16 | qfq | 13.5883 | 20220608 | 13.5787 | 1,145,521.24 | 000001.SZ |
2,339,986.708 | 13.5212 | 13.5596 | -2.8185 | -0.3991 | 14.16 | qfq | 13.8664 | 20220609 | 13.7609 | 1,632,901.34 | 000001.SZ |
1,914,639.698 | 13.55 | 13.6746 | -4.3052 | -0.6178 | 14.35 | qfq | 13.7418 | 20220610 | 13.7322 | 1,346,012.31 | 000001.SZ |
2,163,340.109 | 13.3102 | 13.5979 | -6.8506 | -0.981 | 14.32 | qfq | 13.6075 | 20220613 | 13.339 | 1,547,752.85 | 000001.SZ |
1,602,169.898 | 13.1472 | 13.1472 | -2.6571 | -0.3696 | 13.91 | qfq | 13.55 | 20220614 | 13.5404 | 1,151,429.39 | 000001.SZ |
5,010,292.727 | 13.4828 | 13.5212 | 0.1055 | 0.0149 | 14.12 | qfq | 14.4897 | 20220615 | 14.1349 | 3,413,543.71 | 000001.SZ |
1,939,976.255 | 13.8281 | 14.1349 | -6.057 | -0.8928 | 14.74 | qfq | 14.2212 | 20220616 | 13.8472 | 1,332,546.31 | 000001.SZ |
1,513,925.914 | 13.6171 | 13.7322 | -4.0388 | -0.5832 | 14.44 | qfq | 13.9336 | 20220617 | 13.8568 | 1,053,787.94 | 000001.SZ |