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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
1,413,919.037 | 12.0074 | 12.1147 | -1.7532 | -0.2188 | 12.48 | qfq | 12.3686 | 20230413 | 12.2612 | 1,131,591.46 | 000001.SZ |
1,653,539.531 | 12.2807 | 12.3002 | -1.3686 | -0.1719 | 12.56 | qfq | 12.5931 | 20230414 | 12.3881 | 1,297,994.84 | 000001.SZ |
1,669,357.649 | 12.3002 | 12.3588 | -0.5327 | -0.0676 | 12.69 | qfq | 12.6321 | 20230417 | 12.6224 | 1,304,212.59 | 000001.SZ |
2,009,934.875 | 12.5833 | 12.6224 | -1.8507 | -0.2393 | 12.93 | qfq | 12.8859 | 20230418 | 12.6907 | 1,538,936.15 | 000001.SZ |
1,309,536.002 | 12.5248 | 12.7102 | -3.5054 | -0.4557 | 13 | qfq | 12.759 | 20230419 | 12.5443 | 1,014,378.15 | 000001.SZ |
1,033,330.704 | 12.3197 | 12.5931 | -3.1385 | -0.4033 | 12.85 | qfq | 12.5931 | 20230420 | 12.4467 | 811,788.41 | 000001.SZ |
1,160,509.766 | 12.1831 | 12.3978 | -4.2933 | -0.5474 | 12.75 | qfq | 12.5248 | 20230421 | 12.2026 | 918,668.39 | 000001.SZ |
1,798,133.967 | 11.7438 | 12.1831 | -5.5032 | -0.6879 | 12.5 | qfq | 12.2026 | 20230424 | 11.8121 | 1,467,671.92 | 000001.SZ |
1,595,320.17 | 11.8316 | 11.8512 | -0.9273 | -0.1122 | 12.1 | qfq | 12.0757 | 20230425 | 11.9878 | 1,301,900.82 | 000001.SZ |
1,197,555.724 | 11.7047 | 11.9586 | -3.6515 | -0.4484 | 12.28 | qfq | 11.9586 | 20230426 | 11.8316 | 991,260.4 | 000001.SZ |
1,222,755.932 | 11.7145 | 11.7731 | -1.2517 | -0.1517 | 12.12 | qfq | 12.0562 | 20230427 | 11.9683 | 1,004,093.37 | 000001.SZ |
1,816,868.033 | 11.9293 | 11.9683 | -0.0701 | -0.0086 | 12.26 | qfq | 12.4759 | 20230428 | 12.2514 | 1,445,254.34 | 000001.SZ |
1,863,146.144 | 11.9 | 12.105 | -0.9793 | -0.1229 | 12.55 | qfq | 12.5248 | 20230504 | 12.4271 | 1,478,264.38 | 000001.SZ |
2,283,981.032 | 12.4467 | 12.4759 | -0.9992 | -0.1272 | 12.73 | qfq | 12.7981 | 20230505 | 12.6028 | 1,762,188.65 | 000001.SZ |
3,478,891.629 | 12.5345 | 12.6321 | 0.7211 | 0.0931 | 12.91 | qfq | 13.1691 | 20230508 | 13.0031 | 2,630,718.61 | 000001.SZ |
3,238,716.471 | 12.8176 | 13.0812 | -3.5518 | -0.4731 | 13.32 | qfq | 13.2764 | 20230509 | 12.8469 | 2,422,534.45 | 000001.SZ |
1,600,189.994 | 12.4955 | 12.8567 | -4.753 | -0.6255 | 13.16 | qfq | 12.9445 | 20230510 | 12.5345 | 1,237,053.39 | 000001.SZ |
1,166,479.365 | 12.4955 | 12.6419 | -2.303 | -0.2957 | 12.84 | qfq | 12.8079 | 20230511 | 12.5443 | 903,758.44 | 000001.SZ |
1,124,579.091 | 12.31 | 12.515 | -4.1268 | -0.5303 | 12.85 | qfq | 12.5638 | 20230512 | 12.3197 | 885,603.68 | 000001.SZ |
1,173,804.243 | 12.1538 | 12.3783 | -0.7544 | -0.0952 | 12.62 | qfq | 12.5443 | 20230515 | 12.5248 | 928,325.63 | 000001.SZ |
1,267,712.09 | 12.2709 | 12.4955 | -3.9774 | -0.5103 | 12.83 | qfq | 12.6126 | 20230516 | 12.3197 | 998,301.69 | 000001.SZ |
945,315.193 | 12.144 | 12.2807 | -3.3851 | -0.4272 | 12.62 | qfq | 12.3393 | 20230517 | 12.1928 | 754,621.2 | 000001.SZ |
861,347.534 | 12.1343 | 12.2709 | -2.3795 | -0.2972 | 12.49 | qfq | 12.3393 | 20230518 | 12.1928 | 687,186.87 | 000001.SZ |
851,165.594 | 12.0269 | 12.1343 | -3.5516 | -0.4436 | 12.49 | qfq | 12.144 | 20230519 | 12.0464 | 688,413.68 | 000001.SZ |
679,754.868 | 12.0171 | 12.0171 | -2.0624 | -0.2545 | 12.34 | qfq | 12.1538 | 20230522 | 12.0855 | 549,327.85 | 000001.SZ |
852,871.175 | 11.9195 | 12.0855 | -3.7197 | -0.4605 | 12.38 | qfq | 12.1147 | 20230523 | 11.9195 | 694,364.36 | 000001.SZ |
996,600.578 | 11.7243 | 11.9097 | -3.9779 | -0.4857 | 12.21 | qfq | 11.9195 | 20230524 | 11.7243 | 824,250.88 | 000001.SZ |
1,050,002.542 | 11.529 | 11.7047 | -3.0291 | -0.3638 | 12.01 | qfq | 11.7145 | 20230525 | 11.6462 | 882,744.3 | 000001.SZ |
613,772.897 | 11.5583 | 11.6462 | -0.9883 | -0.1179 | 11.93 | qfq | 11.8414 | 20230526 | 11.8121 | 511,428.64 | 000001.SZ |
680,275.578 | 11.6657 | 11.8219 | -3.3471 | -0.405 | 12.1 | qfq | 11.8414 | 20230529 | 11.695 | 566,073.82 | 000001.SZ |
906,316.374 | 11.5193 | 11.695 | -3.2755 | -0.3924 | 11.98 | qfq | 11.7047 | 20230530 | 11.5876 | 763,996.92 | 000001.SZ |
1,376,758.357 | 11.3045 | 11.5388 | -4.5998 | -0.546 | 11.87 | qfq | 11.5583 | 20230531 | 11.324 | 1,179,586.71 | 000001.SZ |
861,646.489 | 11.2264 | 11.324 | -2.4638 | -0.2858 | 11.6 | qfq | 11.4021 | 20230601 | 11.3142 | 743,022.93 | 000001.SZ |
1,446,502.669 | 11.363 | 11.4021 | 0.484 | 0.0561 | 11.59 | qfq | 11.6852 | 20230602 | 11.6461 | 1,221,842.53 | 000001.SZ |
620,531.416 | 11.5388 | 11.5973 | -2.5432 | -0.3034 | 11.93 | qfq | 11.7145 | 20230605 | 11.6266 | 521,846.19 | 000001.SZ |
997,039.312 | 11.5388 | 11.6266 | -2.953 | -0.3517 | 11.91 | qfq | 11.8023 | 20230606 | 11.5583 | 833,273.47 | 000001.SZ |
770,386.878 | 11.5973 | 11.6071 | -1.5549 | -0.1841 | 11.84 | qfq | 11.7828 | 20230607 | 11.6559 | 643,697.84 | 000001.SZ |
1,048,266.236 | 11.5778 | 11.6754 | -0.9079 | -0.1084 | 11.94 | qfq | 11.9097 | 20230608 | 11.8316 | 869,397.12 | 000001.SZ |
1,566,929.274 | 11.568 | 11.7731 | -4.3127 | -0.5227 | 12.12 | qfq | 11.8023 | 20230609 | 11.5973 | 1,315,284.76 | 000001.SZ |
896,015.709 | 11.4802 | 11.5388 | -3.1187 | -0.3705 | 11.88 | qfq | 11.6169 | 20230612 | 11.5095 | 758,747.03 | 000001.SZ |
1,000,183.567 | 11.4119 | 11.4802 | -2.5445 | -0.3 | 11.79 | qfq | 11.5583 | 20230613 | 11.49 | 849,988.05 | 000001.SZ |
1,237,376.776 | 11.46 | 11.55 | -0.1741 | -0.02 | 11.49 | qfq | 11.73 | 20230614 | 11.47 | 1,069,200.04 | 000001.SZ |
1,064,567.231 | 11.39 | 11.49 | 1.2206 | 0.14 | 11.47 | qfq | 11.63 | 20230615 | 11.61 | 925,300.56 | 000001.SZ |
978,869.317 | 11.57 | 11.61 | 0.1723 | 0.02 | 11.61 | qfq | 11.67 | 20230616 | 11.63 | 842,033.65 | 000001.SZ |
1,096,351.097 | 11.41 | 11.63 | -1.5477 | -0.18 | 11.63 | qfq | 11.63 | 20230619 | 11.45 | 953,997.07 | 000001.SZ |
620,374.308 | 11.35 | 11.44 | -0.786 | -0.09 | 11.45 | qfq | 11.46 | 20230620 | 11.36 | 544,550.79 | 000001.SZ |
703,681.564 | 11.34 | 11.36 | -0.088 | -0.01 | 11.36 | qfq | 11.48 | 20230621 | 11.35 | 616,582.96 | 000001.SZ |
757,975.992 | 11.15 | 11.3 | -1.4978 | -0.17 | 11.35 | qfq | 11.3 | 20230626 | 11.18 | 676,577.43 | 000001.SZ |
519,520.687 | 11.17 | 11.2 | 0.8945 | 0.1 | 11.18 | qfq | 11.32 | 20230627 | 11.28 | 461,701.78 | 000001.SZ |
412,039.354 | 11.22 | 11.28 | 0.1773 | 0.02 | 11.28 | qfq | 11.33 | 20230628 | 11.3 | 365,396.44 | 000001.SZ |
544,534.826 | 11.17 | 11.29 | -1.0619 | -0.12 | 11.3 | qfq | 11.29 | 20230629 | 11.18 | 485,906.3 | 000001.SZ |
583,494.655 | 11.15 | 11.18 | 0.4472 | 0.05 | 11.18 | qfq | 11.31 | 20230630 | 11.23 | 519,052.58 | 000001.SZ |
1,009,887.429 | 11.23 | 11.24 | 2.3152 | 0.26 | 11.23 | qfq | 11.53 | 20230703 | 11.49 | 885,090.71 | 000001.SZ |
701,885.27 | 11.32 | 11.46 | -0.7833 | -0.09 | 11.49 | qfq | 11.49 | 20230704 | 11.4 | 616,300.56 | 000001.SZ |
479,726.282 | 11.3 | 11.36 | -0.5263 | -0.06 | 11.4 | qfq | 11.4 | 20230705 | 11.34 | 423,482.4 | 000001.SZ |
672,396.816 | 11.21 | 11.3 | -0.8818 | -0.1 | 11.34 | qfq | 11.34 | 20230706 | 11.24 | 597,095.91 | 000001.SZ |
543,212.456 | 11.18 | 11.2 | -0.3559 | -0.04 | 11.24 | qfq | 11.27 | 20230707 | 11.2 | 484,440.83 | 000001.SZ |
556,581.582 | 11.17 | 11.25 | 0 | 0 | 11.2 | qfq | 11.28 | 20230710 | 11.2 | 495,882.28 | 000001.SZ |
640,131.787 | 11.19 | 11.22 | 0.0893 | 0.01 | 11.2 | qfq | 11.26 | 20230711 | 11.21 | 570,809.09 | 000001.SZ |
830,230.821 | 11.22 | 11.23 | 0.2676 | 0.03 | 11.21 | qfq | 11.36 | 20230712 | 11.24 | 736,083.67 | 000001.SZ |
1,281,848.379 | 11.27 | 11.32 | 1.6904 | 0.19 | 11.24 | qfq | 11.47 | 20230713 | 11.43 | 1,124,229.73 | 000001.SZ |
825,295.738 | 11.4 | 11.43 | 0.2625 | 0.03 | 11.43 | qfq | 11.55 | 20230714 | 11.46 | 719,146.99 | 000001.SZ |
687,262.894 | 11.26 | 11.41 | -1.3089 | -0.15 | 11.46 | qfq | 11.41 | 20230717 | 11.31 | 608,342.58 | 000001.SZ |
531,299.773 | 11.22 | 11.29 | -0.5305 | -0.06 | 11.31 | qfq | 11.32 | 20230718 | 11.25 | 471,966.18 | 000001.SZ |
430,771.279 | 11.23 | 11.23 | 0.5333 | 0.06 | 11.25 | qfq | 11.32 | 20230719 | 11.31 | 382,195.96 | 000001.SZ |
629,696.111 | 11.29 | 11.33 | 0.0884 | 0.01 | 11.31 | qfq | 11.44 | 20230720 | 11.32 | 554,069.57 | 000001.SZ |
427,375.95 | 11.28 | 11.31 | 0.1767 | 0.02 | 11.32 | qfq | 11.39 | 20230721 | 11.34 | 377,102.56 | 000001.SZ |
480,713.396 | 11.24 | 11.33 | -0.7055 | -0.08 | 11.34 | qfq | 11.33 | 20230724 | 11.26 | 426,852.18 | 000001.SZ |
2,358,815.16 | 11.44 | 11.45 | 4.0853 | 0.46 | 11.26 | qfq | 11.73 | 20230725 | 11.72 | 2,032,958.19 | 000001.SZ |
875,260.135 | 11.56 | 11.65 | -0.4266 | -0.05 | 11.72 | qfq | 11.74 | 20230726 | 11.67 | 751,662.68 | 000001.SZ |
1,314,228.294 | 11.65 | 11.68 | 0.6855 | 0.08 | 11.67 | qfq | 11.87 | 20230727 | 11.75 | 1,115,195.86 | 000001.SZ |
2,839,828.237 | 11.67 | 11.69 | 4.3404 | 0.51 | 11.75 | qfq | 12.3 | 20230728 | 12.26 | 2,347,013.46 | 000001.SZ |
2,288,940.411 | 12.23 | 12.3 | 0.4894 | 0.06 | 12.26 | qfq | 12.5 | 20230731 | 12.32 | 1,854,952.39 | 000001.SZ |
1,169,570.705 | 12.13 | 12.26 | -1.2987 | -0.16 | 12.32 | qfq | 12.37 | 20230801 | 12.16 | 957,734.78 | 000001.SZ |
1,343,864.165 | 11.93 | 12.06 | -1.0691 | -0.13 | 12.16 | qfq | 12.24 | 20230802 | 12.03 | 1,115,900.04 | 000001.SZ |
1,433,255.493 | 11.95 | 11.99 | 2.4938 | 0.3 | 12.03 | qfq | 12.37 | 20230803 | 12.33 | 1,175,847.71 | 000001.SZ |
1,611,435.431 | 12.21 | 12.42 | -0.2433 | -0.03 | 12.33 | qfq | 12.53 | 20230804 | 12.3 | 1,303,131.02 | 000001.SZ |
786,506.452 | 12.12 | 12.21 | -1.1382 | -0.14 | 12.3 | qfq | 12.25 | 20230807 | 12.16 | 646,913.26 | 000001.SZ |
877,489.188 | 12 | 12.12 | -0.4934 | -0.06 | 12.16 | qfq | 12.21 | 20230808 | 12.1 | 725,704.56 | 000001.SZ |
702,060.797 | 12.05 | 12.06 | 0.5785 | 0.07 | 12.1 | qfq | 12.2 | 20230809 | 12.17 | 577,607.74 | 000001.SZ |
577,123.92 | 12.06 | 12.15 | -0.0822 | -0.01 | 12.17 | qfq | 12.21 | 20230810 | 12.16 | 475,594.53 | 000001.SZ |
1,132,867.239 | 11.89 | 12.17 | -2.2204 | -0.27 | 12.16 | qfq | 12.27 | 20230811 | 11.89 | 943,538.57 | 000001.SZ |
1,139,185.249 | 11.59 | 11.76 | -1.8503 | -0.22 | 11.89 | qfq | 11.78 | 20230814 | 11.67 | 975,920.18 | 000001.SZ |
834,163.04 | 11.6 | 11.69 | 0.5141 | 0.06 | 11.67 | qfq | 11.8 | 20230815 | 11.73 | 712,812.77 | 000001.SZ |
671,706.045 | 11.61 | 11.67 | 0 | 0 | 11.73 | qfq | 11.85 | 20230816 | 11.73 | 572,904.37 | 000001.SZ |
1,116,292.662 | 11.46 | 11.67 | -1.364 | -0.16 | 11.73 | qfq | 11.7 | 20230817 | 11.57 | 965,057.75 | 000001.SZ |
767,047.287 | 11.53 | 11.58 | -0.0864 | -0.01 | 11.57 | qfq | 11.74 | 20230818 | 11.56 | 659,818.85 | 000001.SZ |
799,641.424 | 11.32 | 11.56 | -2.0761 | -0.24 | 11.56 | qfq | 11.58 | 20230821 | 11.32 | 701,497.85 | 000001.SZ |
689,991.238 | 11.31 | 11.38 | 0.4417 | 0.05 | 11.32 | qfq | 11.45 | 20230822 | 11.37 | 606,808.09 | 000001.SZ |
783,102.827 | 11.24 | 11.35 | -1.0554 | -0.12 | 11.37 | qfq | 11.42 | 20230823 | 11.25 | 691,809.98 | 000001.SZ |
1,439,197.084 | 11.05 | 11.29 | -1.0667 | -0.12 | 11.25 | qfq | 11.32 | 20230824 | 11.13 | 1,291,270.7 | 000001.SZ |
946,760.251 | 11.08 | 11.1 | 0.8985 | 0.1 | 11.13 | qfq | 11.33 | 20230825 | 11.23 | 845,349.92 | 000001.SZ |
2,336,205.801 | 11.49 | 11.84 | 2.5824 | 0.29 | 11.23 | qfq | 11.93 | 20230828 | 11.52 | 1,997,609.87 | 000001.SZ |
2,217,588.61 | 11.13 | 11.47 | -1.8229 | -0.21 | 11.52 | qfq | 11.49 | 20230829 | 11.31 | 1,964,961.43 | 000001.SZ |
1,537,573.551 | 11.13 | 11.27 | -1.5915 | -0.18 | 11.31 | qfq | 11.27 | 20230830 | 11.13 | 1,375,638.29 | 000001.SZ |
900,123.575 | 11.12 | 11.14 | 0 | 0 | 11.13 | qfq | 11.22 | 20230831 | 11.13 | 806,474.03 | 000001.SZ |
1,285,169.019 | 11.19 | 11.19 | 1.7071 | 0.19 | 11.13 | qfq | 11.36 | 20230901 | 11.32 | 1,138,704.83 | 000001.SZ |
1,621,769.196 | 11.33 | 11.35 | 2.1201 | 0.24 | 11.32 | qfq | 11.59 | 20230904 | 11.56 | 1,410,029.23 | 000001.SZ |
917,888.859 | 11.36 | 11.5 | -1.4706 | -0.17 | 11.56 | qfq | 11.51 | 20230905 | 11.39 | 804,177.16 | 000001.SZ |
721,905.682 | 11.3 | 11.33 | 0.3512 | 0.04 | 11.39 | qfq | 11.46 | 20230906 | 11.43 | 634,840.51 | 000001.SZ |