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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
1,891,249.648 | 11.5485 | 11.5778 | -1.8887 | -0.2257 | 11.95 | qfq | 11.8902 | 20221115 | 11.7243 | 1,573,901.34 | 000001.SZ |
1,519,133.932 | 11.5095 | 11.6852 | -3.9234 | -0.4712 | 12.01 | qfq | 11.7633 | 20221116 | 11.5388 | 1,278,692.88 | 000001.SZ |
1,273,790.881 | 11.3045 | 11.529 | -3.4526 | -0.4081 | 11.82 | qfq | 11.5583 | 20221117 | 11.4119 | 1,091,047.16 | 000001.SZ |
1,011,078.68 | 11.2947 | 11.4607 | -3.2139 | -0.3757 | 11.69 | qfq | 11.4997 | 20221118 | 11.3143 | 868,093.29 | 000001.SZ |
1,189,388.618 | 10.9531 | 11.2069 | -3.4745 | -0.4027 | 11.59 | qfq | 11.2264 | 20221121 | 11.1873 | 1,047,737.07 | 000001.SZ |
1,748,727.407 | 11.1678 | 11.1873 | 0.6876 | 0.0788 | 11.46 | qfq | 11.6462 | 20221122 | 11.5388 | 1,491,323.88 | 000001.SZ |
1,483,352.652 | 11.4412 | 11.4997 | -2.379 | -0.2812 | 11.82 | qfq | 11.7633 | 20221123 | 11.5388 | 1,247,656.53 | 000001.SZ |
941,002.373 | 11.4119 | 11.6364 | -2.7919 | -0.33 | 11.82 | qfq | 11.7047 | 20221124 | 11.49 | 796,718.82 | 000001.SZ |
2,130,171.605 | 11.49 | 11.5095 | 0.9388 | 0.1105 | 11.77 | qfq | 11.939 | 20221125 | 11.8805 | 1,760,728.17 | 000001.SZ |
1,568,351.12 | 11.4119 | 11.6169 | -5.2671 | -0.641 | 12.17 | qfq | 11.6364 | 20221128 | 11.529 | 1,331,562.95 | 000001.SZ |
6,026,006.642 | 11.8414 | 11.8707 | 7.3743 | 0.8709 | 11.81 | qfq | 12.6809 | 20221129 | 12.6809 | 4,749,276.5 | 000001.SZ |
4,206,404.173 | 12.515 | 12.5931 | -2.0785 | -0.27 | 12.99 | qfq | 13.0226 | 20221130 | 12.72 | 3,209,628.3 | 000001.SZ |
2,658,203.027 | 12.759 | 13.0617 | -1.855 | -0.2417 | 13.03 | qfq | 13.335 | 20221201 | 12.7883 | 2,002,688.83 | 000001.SZ |
1,803,658.762 | 12.3881 | 12.8274 | -3.8695 | -0.5069 | 13.1 | qfq | 12.8371 | 20221202 | 12.5931 | 1,404,202.78 | 000001.SZ |
3,057,231.973 | 12.7005 | 12.7786 | 2.3884 | 0.3081 | 12.9 | qfq | 13.2471 | 20221205 | 13.2081 | 2,287,627.42 | 000001.SZ |
1,680,593.516 | 12.9348 | 13.0226 | -3.1005 | -0.4195 | 13.53 | qfq | 13.335 | 20221206 | 13.1105 | 1,252,578.91 | 000001.SZ |
1,815,667.663 | 12.72 | 13.0129 | -4.4147 | -0.5929 | 13.43 | qfq | 13.0519 | 20221207 | 12.8371 | 1,377,376.9 | 000001.SZ |
1,422,047.905 | 12.8079 | 12.8371 | -0.8205 | -0.1079 | 13.15 | qfq | 13.1983 | 20221208 | 13.0421 | 1,065,722.8 | 000001.SZ |
2,197,501.649 | 13.0324 | 13.0812 | 0.1055 | 0.0141 | 13.36 | qfq | 13.4229 | 20221209 | 13.3741 | 1,615,831.92 | 000001.SZ |
1,848,277.967 | 12.7493 | 13.2569 | -6.5832 | -0.9019 | 13.7 | qfq | 13.2569 | 20221212 | 12.7981 | 1,392,584.28 | 000001.SZ |
1,194,285.343 | 12.8274 | 12.8371 | -1.4111 | -0.185 | 13.11 | qfq | 13.0421 | 20221213 | 12.925 | 902,285.13 | 000001.SZ |
1,287,867.945 | 12.7688 | 12.9152 | -2.4532 | -0.3248 | 13.24 | qfq | 13.0812 | 20221214 | 12.9152 | 974,061.1 | 000001.SZ |
1,094,434.006 | 12.6321 | 12.8274 | -3.3386 | -0.4417 | 13.23 | qfq | 12.964 | 20221215 | 12.7883 | 835,349.26 | 000001.SZ |
1,225,269.166 | 12.7102 | 12.7102 | -0.5908 | -0.0774 | 13.1 | qfq | 13.0812 | 20221216 | 13.0226 | 924,251.67 | 000001.SZ |
1,355,435.567 | 12.6419 | 13.0129 | -4.5742 | -0.6102 | 13.34 | qfq | 13.1495 | 20221219 | 12.7298 | 1,030,866.06 | 000001.SZ |
1,150,630.681 | 12.3686 | 12.6614 | -4.4755 | -0.5836 | 13.04 | qfq | 12.7688 | 20221220 | 12.4564 | 896,212.23 | 000001.SZ |
791,782.473 | 12.4369 | 12.5443 | -1.3848 | -0.1767 | 12.76 | qfq | 12.6809 | 20221221 | 12.5833 | 614,589.64 | 000001.SZ |
876,159.828 | 12.5931 | 12.6907 | -1.9247 | -0.2481 | 12.89 | qfq | 12.8371 | 20221222 | 12.6419 | 672,394.3 | 000001.SZ |
730,705.959 | 12.4955 | 12.5443 | -2.1529 | -0.2788 | 12.95 | qfq | 12.7493 | 20221223 | 12.6712 | 564,426.41 | 000001.SZ |
1,021,903.963 | 12.4076 | 12.6809 | -3.9584 | -0.5138 | 12.98 | qfq | 12.7298 | 20221226 | 12.4662 | 797,119.87 | 000001.SZ |
1,160,090.119 | 12.5638 | 12.5638 | 0.22 | 0.0281 | 12.77 | qfq | 12.9055 | 20221227 | 12.7981 | 886,004.12 | 000001.SZ |
1,042,402.08 | 12.6907 | 12.8469 | -2.1556 | -0.2826 | 13.11 | qfq | 13.0617 | 20221228 | 12.8274 | 791,191.98 | 000001.SZ |
865,144.967 | 12.5443 | 12.759 | -3.1963 | -0.42 | 13.14 | qfq | 12.8176 | 20221229 | 12.72 | 666,890.09 | 000001.SZ |
1,074,756.754 | 12.6517 | 12.7298 | -1.4052 | -0.1831 | 13.03 | qfq | 12.964 | 20221230 | 12.8469 | 818,035.98 | 000001.SZ |
2,971,546.989 | 12.7395 | 12.8859 | 2.1459 | 0.2824 | 13.16 | qfq | 13.5205 | 20230103 | 13.4424 | 2,194,127.94 | 000001.SZ |
3,110,729.449 | 13.3057 | 13.3838 | 1.52 | 0.2093 | 13.77 | qfq | 14.0769 | 20230104 | 13.9793 | 2,189,682.53 | 000001.SZ |
2,417,272.356 | 14.0281 | 14.0574 | -1.2884 | -0.1845 | 14.32 | qfq | 14.3893 | 20230105 | 14.1355 | 1,665,425.18 | 000001.SZ |
1,747,915.169 | 14.1355 | 14.155 | -1.4351 | -0.2078 | 14.48 | qfq | 14.3698 | 20230106 | 14.2722 | 1,195,744.71 | 000001.SZ |
1,561,368.487 | 14.1745 | 14.3991 | -1.1772 | -0.1721 | 14.62 | qfq | 14.526 | 20230109 | 14.4479 | 1,057,659.11 | 000001.SZ |
1,851,093.717 | 14.0476 | 14.4088 | -4.7541 | -0.7036 | 14.8 | qfq | 14.5357 | 20230110 | 14.0964 | 1,269,423.39 | 000001.SZ |
1,217,450.812 | 14.0476 | 14.1062 | -0.8241 | -0.119 | 14.44 | qfq | 14.4284 | 20230111 | 14.321 | 830,566.12 | 000001.SZ |
914,367.7 | 14.1843 | 14.4186 | -2.379 | -0.349 | 14.67 | qfq | 14.4186 | 20230112 | 14.321 | 625,694.84 | 000001.SZ |
1,407,181.074 | 14.2038 | 14.321 | -0.516 | -0.0757 | 14.67 | qfq | 14.5943 | 20230113 | 14.5943 | 949,085.83 | 000001.SZ |
2,356,399.993 | 14.4967 | 14.5943 | -1.5304 | -0.2288 | 14.95 | qfq | 14.9165 | 20230116 | 14.7212 | 1,560,039.89 | 000001.SZ |
1,396,151.515 | 14.4186 | 14.77 | -3.0915 | -0.4662 | 15.08 | qfq | 14.8188 | 20230117 | 14.6138 | 935,834.54 | 000001.SZ |
1,083,362.998 | 14.5553 | 14.5943 | -1.4663 | -0.2195 | 14.97 | qfq | 14.8188 | 20230118 | 14.7505 | 718,434.03 | 000001.SZ |
963,744.633 | 14.5162 | 14.77 | -2.5083 | -0.379 | 15.11 | qfq | 14.8872 | 20230119 | 14.731 | 641,875.2 | 000001.SZ |
920,144.806 | 14.6431 | 14.7993 | -2.1206 | -0.32 | 15.09 | qfq | 14.8774 | 20230120 | 14.77 | 608,590.08 | 000001.SZ |
2,096,867.649 | 14.5357 | 15.2288 | -2.2498 | -0.3404 | 15.13 | qfq | 15.3655 | 20230130 | 14.7896 | 1,374,317.5 | 000001.SZ |
1,568,639.326 | 14.6041 | 14.8774 | -3.4099 | -0.5166 | 15.15 | qfq | 15.141 | 20230131 | 14.6334 | 1,030,497.84 | 000001.SZ |
2,426,471.973 | 14.1648 | 14.6724 | -4.2675 | -0.6397 | 14.99 | qfq | 14.7212 | 20230201 | 14.3503 | 1,653,421.48 | 000001.SZ |
2,280,744.883 | 13.9305 | 14.3893 | -3.0435 | -0.4474 | 14.7 | qfq | 14.4284 | 20230202 | 14.2526 | 1,577,900.39 | 000001.SZ |
1,782,105.891 | 13.8231 | 14.1062 | -4.2514 | -0.6207 | 14.6 | qfq | 14.2038 | 20230203 | 13.9793 | 1,246,382.98 | 000001.SZ |
1,838,428.709 | 13.5302 | 13.7645 | -4.5608 | -0.6531 | 14.32 | qfq | 13.7938 | 20230206 | 13.6669 | 1,317,610.1 | 000001.SZ |
1,235,297.763 | 13.6962 | 13.7255 | -0.915 | -0.1281 | 14 | qfq | 13.9793 | 20230207 | 13.8719 | 869,460.46 | 000001.SZ |
928,708.934 | 13.6962 | 13.9012 | -3.5468 | -0.504 | 14.21 | qfq | 13.9793 | 20230208 | 13.706 | 657,892.57 | 000001.SZ |
1,174,361.963 | 13.6279 | 13.6767 | -1.7536 | -0.2462 | 14.04 | qfq | 13.9598 | 20230209 | 13.7938 | 830,350.02 | 000001.SZ |
1,184,283.386 | 13.5302 | 13.7645 | -3.4154 | -0.4826 | 14.13 | qfq | 13.7841 | 20230210 | 13.6474 | 847,283.66 | 000001.SZ |
2,473,405.203 | 13.2764 | 13.6083 | -3.4964 | -0.4888 | 13.98 | qfq | 13.6083 | 20230213 | 13.4912 | 1,800,054.16 | 000001.SZ |
1,263,892.078 | 13.4717 | 13.5205 | -1.39 | -0.1921 | 13.82 | qfq | 13.6474 | 20230214 | 13.6279 | 909,937.09 | 000001.SZ |
1,713,566.673 | 13.296 | 13.6181 | -4.4069 | -0.6152 | 13.96 | qfq | 13.6279 | 20230215 | 13.3448 | 1,250,243.98 | 000001.SZ |
1,757,431.084 | 13.1788 | 13.3545 | -2.8793 | -0.3936 | 13.67 | qfq | 13.5791 | 20230216 | 13.2764 | 1,279,123.29 | 000001.SZ |
1,246,777.397 | 13.1105 | 13.3057 | -3.5993 | -0.4895 | 13.6 | qfq | 13.3936 | 20230217 | 13.1105 | 918,363.69 | 000001.SZ |
2,945,969.773 | 13.1691 | 13.1788 | 2.8541 | 0.3833 | 13.43 | qfq | 13.8133 | 20230220 | 13.8133 | 2,116,191.17 | 000001.SZ |
1,393,153.377 | 13.5888 | 13.7255 | -2.7244 | -0.3855 | 14.15 | qfq | 13.8622 | 20230221 | 13.7645 | 990,494.99 | 000001.SZ |
895,742.534 | 13.6083 | 13.6669 | -2.9333 | -0.4136 | 14.1 | qfq | 13.7841 | 20230222 | 13.6864 | 638,922.39 | 000001.SZ |
1,165,539.851 | 13.6474 | 13.6669 | -2.1705 | -0.3043 | 14.02 | qfq | 13.9793 | 20230223 | 13.7157 | 824,490.68 | 000001.SZ |
1,012,652.972 | 13.4717 | 13.6864 | -3.6996 | -0.5198 | 14.05 | qfq | 13.6962 | 20230224 | 13.5302 | 729,989.04 | 000001.SZ |
854,854.041 | 13.3545 | 13.4229 | -3.5765 | -0.4957 | 13.86 | qfq | 13.5498 | 20230227 | 13.3643 | 621,461.93 | 000001.SZ |
833,316.018 | 13.2862 | 13.4229 | -1.737 | -0.2378 | 13.69 | qfq | 13.5205 | 20230228 | 13.4522 | 607,935.92 | 000001.SZ |
1,719,710.647 | 13.4131 | 13.4717 | 0.3839 | 0.0529 | 13.78 | qfq | 13.8524 | 20230301 | 13.8329 | 1,223,451.78 | 000001.SZ |
1,447,565.98 | 13.7255 | 13.7938 | -1.897 | -0.2688 | 14.17 | qfq | 14.0964 | 20230302 | 13.9012 | 1,015,876.84 | 000001.SZ |
985,552.121 | 13.8036 | 14.0086 | -2.0365 | -0.29 | 14.24 | qfq | 14.0281 | 20230303 | 13.95 | 690,954.39 | 000001.SZ |
2,023,954.547 | 13.3936 | 13.9598 | -5.3849 | -0.7695 | 14.29 | qfq | 13.9598 | 20230306 | 13.5205 | 1,455,824.14 | 000001.SZ |
1,773,654.737 | 13.3252 | 13.5205 | -3.5069 | -0.4857 | 13.85 | qfq | 13.7645 | 20230307 | 13.3643 | 1,279,266.29 | 000001.SZ |
1,479,838.98 | 13.0812 | 13.3057 | -3.5201 | -0.4819 | 13.69 | qfq | 13.3155 | 20230308 | 13.2081 | 1,096,897.91 | 000001.SZ |
2,305,765.842 | 12.8176 | 13.2179 | -4.7605 | -0.6441 | 13.53 | qfq | 13.2569 | 20230309 | 12.8859 | 1,736,064.76 | 000001.SZ |
1,128,558.36 | 12.6907 | 12.6907 | -2.8227 | -0.3726 | 13.2 | qfq | 12.9543 | 20230310 | 12.8274 | 856,996.1 | 000001.SZ |
1,309,490.079 | 12.6907 | 12.8079 | -3.0479 | -0.4005 | 13.14 | qfq | 12.9738 | 20230313 | 12.7395 | 1,000,634.96 | 000001.SZ |
1,474,124.199 | 12.4271 | 12.6809 | -3.7257 | -0.4862 | 13.05 | qfq | 12.6907 | 20230314 | 12.5638 | 1,149,075.58 | 000001.SZ |
1,278,262.225 | 12.6321 | 12.7395 | -1.014 | -0.1305 | 12.87 | qfq | 12.8664 | 20230315 | 12.7395 | 979,363.72 | 000001.SZ |
1,182,054.434 | 12.4955 | 12.5833 | -4.0996 | -0.535 | 13.05 | qfq | 12.72 | 20230316 | 12.515 | 916,792.49 | 000001.SZ |
2,000,832.408 | 12.349 | 12.6809 | -2.9119 | -0.3733 | 12.82 | qfq | 12.7298 | 20230317 | 12.4467 | 1,556,814.14 | 000001.SZ |
1,505,893.659 | 12.2514 | 12.4564 | -3.7576 | -0.4791 | 12.75 | qfq | 12.5443 | 20230320 | 12.2709 | 1,188,816.33 | 000001.SZ |
1,060,914.056 | 12.2026 | 12.349 | -1.3699 | -0.1722 | 12.57 | qfq | 12.4759 | 20230321 | 12.3978 | 840,743.17 | 000001.SZ |
1,121,080.753 | 12.4076 | 12.4467 | -1.6874 | -0.2143 | 12.7 | qfq | 12.5736 | 20230322 | 12.4857 | 876,690.77 | 000001.SZ |
1,029,380.497 | 12.3295 | 12.3978 | -1.5395 | -0.1969 | 12.79 | qfq | 12.5931 | 20230323 | 12.5931 | 804,306.04 | 000001.SZ |
796,319.542 | 12.4564 | 12.5443 | -2.9845 | -0.385 | 12.9 | qfq | 12.554 | 20230324 | 12.515 | 621,518.75 | 000001.SZ |
1,266,945.056 | 12.1636 | 12.4955 | -4.0546 | -0.5198 | 12.82 | qfq | 12.5052 | 20230327 | 12.3002 | 1,008,422.14 | 000001.SZ |
851,797.869 | 12.2514 | 12.3588 | -2.069 | -0.2607 | 12.6 | qfq | 12.4271 | 20230328 | 12.3393 | 673,868.43 | 000001.SZ |
750,687.551 | 12.2026 | 12.4271 | -3.2286 | -0.4081 | 12.64 | qfq | 12.4369 | 20230329 | 12.2319 | 596,064.33 | 000001.SZ |
1,035,422.932 | 12.1147 | 12.2514 | -1.2107 | -0.1517 | 12.53 | qfq | 12.4076 | 20230330 | 12.3783 | 824,546.24 | 000001.SZ |
1,092,263.437 | 12.2124 | 12.3881 | -3.5339 | -0.4481 | 12.68 | qfq | 12.4662 | 20230331 | 12.2319 | 865,491.66 | 000001.SZ |
934,285.179 | 12.1636 | 12.2514 | -1.2881 | -0.1614 | 12.53 | qfq | 12.3881 | 20230403 | 12.3686 | 740,428.86 | 000001.SZ |
817,726.527 | 12.2905 | 12.3393 | -2.5335 | -0.321 | 12.67 | qfq | 12.4174 | 20230404 | 12.349 | 647,457.22 | 000001.SZ |
706,480.66 | 12.2026 | 12.3002 | -2.9194 | -0.3693 | 12.65 | qfq | 12.31 | 20230406 | 12.2807 | 563,321.3 | 000001.SZ |
767,354.797 | 12.2026 | 12.2709 | -2.0692 | -0.2603 | 12.58 | qfq | 12.3881 | 20230407 | 12.3197 | 607,925.26 | 000001.SZ |
809,943.148 | 12.2807 | 12.3393 | -1.9152 | -0.2417 | 12.62 | qfq | 12.3978 | 20230410 | 12.3783 | 640,181.81 | 000001.SZ |
978,302.908 | 12.2221 | 12.3978 | -3.4566 | -0.4383 | 12.68 | qfq | 12.4174 | 20230411 | 12.2417 | 777,779.62 | 000001.SZ |
1,136,997.696 | 12.1538 | 12.2807 | -2.8461 | -0.3569 | 12.54 | qfq | 12.2905 | 20230412 | 12.1831 | 909,957.06 | 000001.SZ |