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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
613,812.176 | 11.32 | 11.4 | -0.8749 | -0.1 | 11.43 | qfq | 11.44 | 20230907 | 11.33 | 540,041.57 | 000001.SZ |
539,624.963 | 11.23 | 11.28 | -0.5296 | -0.06 | 11.33 | qfq | 11.32 | 20230908 | 11.27 | 479,029.67 | 000001.SZ |
741,764.911 | 11.27 | 11.3 | 0.6211 | 0.07 | 11.27 | qfq | 11.4 | 20230911 | 11.34 | 654,485.58 | 000001.SZ |
559,058.536 | 11.25 | 11.35 | -0.5291 | -0.06 | 11.34 | qfq | 11.35 | 20230912 | 11.28 | 495,485.06 | 000001.SZ |
551,747.628 | 11.21 | 11.29 | -0.266 | -0.03 | 11.28 | qfq | 11.32 | 20230913 | 11.25 | 490,217.97 | 000001.SZ |
622,906.053 | 11.25 | 11.28 | 0.3556 | 0.04 | 11.25 | qfq | 11.33 | 20230914 | 11.29 | 551,650.17 | 000001.SZ |
1,005,529.161 | 11.2 | 11.35 | -0.62 | -0.07 | 11.29 | qfq | 11.4 | 20230915 | 11.22 | 890,476.13 | 000001.SZ |
561,449.77 | 11.14 | 11.22 | 0.0891 | 0.01 | 11.22 | qfq | 11.24 | 20230918 | 11.23 | 501,325.01 | 000001.SZ |
564,044.044 | 11.16 | 11.22 | -0.1781 | -0.02 | 11.23 | qfq | 11.23 | 20230919 | 11.21 | 503,664.32 | 000001.SZ |
624,785.495 | 11.15 | 11.2 | -0.5352 | -0.06 | 11.21 | qfq | 11.22 | 20230920 | 11.15 | 558,872.41 | 000001.SZ |
934,673.194 | 11.04 | 11.14 | -0.8969 | -0.1 | 11.15 | qfq | 11.14 | 20230921 | 11.05 | 843,930.11 | 000001.SZ |
1,017,137.922 | 11.03 | 11.03 | 1.7195 | 0.19 | 11.05 | qfq | 11.25 | 20230922 | 11.24 | 911,484.3 | 000001.SZ |
856,022.502 | 11.19 | 11.24 | -0.1779 | -0.02 | 11.24 | qfq | 11.32 | 20230925 | 11.22 | 761,211.25 | 000001.SZ |
497,885.811 | 11.14 | 11.22 | -0.5348 | -0.06 | 11.22 | qfq | 11.26 | 20230926 | 11.16 | 444,980.35 | 000001.SZ |
547,905.821 | 11.15 | 11.15 | 0.0896 | 0.01 | 11.16 | qfq | 11.22 | 20230927 | 11.17 | 490,310.61 | 000001.SZ |
583,649.73 | 11.18 | 11.19 | 0.2686 | 0.03 | 11.17 | qfq | 11.24 | 20230928 | 11.2 | 520,696.78 | 000001.SZ |
772,959.353 | 11.06 | 11.16 | -0.8036 | -0.09 | 11.2 | qfq | 11.17 | 20231009 | 11.11 | 695,828.09 | 000001.SZ |
910,160.342 | 11.02 | 11.19 | -0.8101 | -0.09 | 11.11 | qfq | 11.2 | 20231010 | 11.02 | 820,748.51 | 000001.SZ |
797,663.827 | 10.96 | 11.09 | -0.363 | -0.04 | 11.02 | qfq | 11.09 | 20231011 | 10.98 | 724,115.69 | 000001.SZ |
947,562.325 | 11.04 | 11.11 | 1.184 | 0.13 | 10.98 | qfq | 11.16 | 20231012 | 11.11 | 853,057.5 | 000001.SZ |
753,110.726 | 10.95 | 11.03 | -0.9901 | -0.11 | 11.11 | qfq | 11.07 | 20231013 | 11 | 684,483.08 | 000001.SZ |
550,988.72 | 10.95 | 11 | 0.0909 | 0.01 | 11 | qfq | 11.03 | 20231016 | 11.01 | 501,624.32 | 000001.SZ |
543,170.901 | 10.96 | 11.01 | 0.0908 | 0.01 | 11.01 | qfq | 11.05 | 20231017 | 11.02 | 493,525.05 | 000001.SZ |
713,979.896 | 10.91 | 10.99 | -0.6352 | -0.07 | 11.02 | qfq | 11.02 | 20231018 | 10.95 | 651,824.92 | 000001.SZ |
1,271,914.677 | 10.59 | 10.91 | -3.1963 | -0.35 | 10.95 | qfq | 10.92 | 20231019 | 10.6 | 1,188,960.83 | 000001.SZ |
557,618.632 | 10.51 | 10.55 | 0 | 0 | 10.6 | qfq | 10.67 | 20231020 | 10.6 | 526,139.12 | 000001.SZ |
557,032.229 | 10.43 | 10.59 | -0.9434 | -0.1 | 10.6 | qfq | 10.6 | 20231023 | 10.5 | 530,404.48 | 000001.SZ |
801,528.404 | 10.44 | 10.54 | 0.4762 | 0.05 | 10.5 | qfq | 10.61 | 20231024 | 10.55 | 760,652.69 | 000001.SZ |
1,470,971.924 | 10.36 | 10.51 | -1.6114 | -0.17 | 10.55 | qfq | 10.54 | 20231025 | 10.38 | 1,411,449.68 | 000001.SZ |
621,915.277 | 10.3 | 10.31 | 0.289 | 0.03 | 10.38 | qfq | 10.42 | 20231026 | 10.41 | 599,991.47 | 000001.SZ |
957,587.534 | 10.33 | 10.38 | 0.3842 | 0.04 | 10.41 | qfq | 10.48 | 20231027 | 10.45 | 919,771.36 | 000001.SZ |
837,646.002 | 10.35 | 10.4 | 0 | 0 | 10.45 | qfq | 10.47 | 20231030 | 10.45 | 805,689.55 | 000001.SZ |
682,212.138 | 10.41 | 10.43 | 0.0957 | 0.01 | 10.45 | qfq | 10.49 | 20231031 | 10.46 | 652,855.23 | 000001.SZ |
595,211.885 | 10.45 | 10.55 | 0.1912 | 0.02 | 10.46 | qfq | 10.56 | 20231101 | 10.48 | 567,300.35 | 000001.SZ |
652,316.67 | 10.47 | 10.5 | 0 | 0 | 10.48 | qfq | 10.6 | 20231102 | 10.48 | 619,429.95 | 000001.SZ |
738,879.704 | 10.43 | 10.49 | 0 | 0 | 10.48 | qfq | 10.52 | 20231103 | 10.48 | 705,463.47 | 000001.SZ |
1,069,206.838 | 10.51 | 10.51 | 2.0038 | 0.21 | 10.48 | qfq | 10.69 | 20231106 | 10.69 | 1,007,062.21 | 000001.SZ |
679,815.569 | 10.58 | 10.66 | -0.8419 | -0.09 | 10.69 | qfq | 10.66 | 20231107 | 10.6 | 640,866.12 | 000001.SZ |
923,622.008 | 10.45 | 10.58 | -0.9434 | -0.1 | 10.6 | qfq | 10.6 | 20231108 | 10.5 | 877,818.75 | 000001.SZ |
669,639.052 | 10.43 | 10.46 | -0.0952 | -0.01 | 10.5 | qfq | 10.52 | 20231109 | 10.49 | 639,136.48 | 000001.SZ |
1,080,649.734 | 10.29 | 10.45 | -1.8112 | -0.19 | 10.49 | qfq | 10.47 | 20231110 | 10.3 | 1,045,044.17 | 000001.SZ |
789,007.118 | 10.22 | 10.31 | -0.4854 | -0.05 | 10.3 | qfq | 10.33 | 20231113 | 10.25 | 770,043.1 | 000001.SZ |
613,377.698 | 10.23 | 10.24 | 0.1951 | 0.02 | 10.25 | qfq | 10.33 | 20231114 | 10.27 | 596,858.88 | 000001.SZ |
1,152,154.78 | 10.34 | 10.37 | 0.9737 | 0.1 | 10.27 | qfq | 10.45 | 20231115 | 10.37 | 1,109,140.15 | 000001.SZ |
948,395.097 | 10.23 | 10.38 | -1.2536 | -0.13 | 10.37 | qfq | 10.39 | 20231116 | 10.24 | 922,621.94 | 000001.SZ |
917,616.681 | 10.12 | 10.22 | -0.8789 | -0.09 | 10.24 | qfq | 10.25 | 20231117 | 10.15 | 903,362.17 | 000001.SZ |
650,077.37 | 10.1 | 10.15 | 0.3941 | 0.04 | 10.15 | qfq | 10.22 | 20231120 | 10.19 | 639,528.31 | 000001.SZ |
1,072,311.504 | 10.22 | 10.23 | 0.8832 | 0.09 | 10.19 | qfq | 10.35 | 20231121 | 10.28 | 1,041,165.73 | 000001.SZ |
753,064.758 | 10.14 | 10.26 | -1.1673 | -0.12 | 10.28 | qfq | 10.31 | 20231122 | 10.16 | 737,489.51 | 000001.SZ |
855,904.312 | 10.07 | 10.15 | -0.0984 | -0.01 | 10.16 | qfq | 10.16 | 20231123 | 10.15 | 846,655.87 | 000001.SZ |
691,423.444 | 10.08 | 10.11 | -0.4926 | -0.05 | 10.15 | qfq | 10.13 | 20231124 | 10.1 | 684,694.56 | 000001.SZ |
836,268.369 | 9.97 | 10.09 | -0.8911 | -0.09 | 10.1 | qfq | 10.09 | 20231127 | 10.01 | 836,187.85 | 000001.SZ |
784,405.805 | 9.95 | 9.99 | -0.5994 | -0.06 | 10.01 | qfq | 10.02 | 20231128 | 9.95 | 786,174.69 | 000001.SZ |
1,438,320.264 | 9.7 | 9.95 | -2.3116 | -0.23 | 9.95 | qfq | 9.97 | 20231129 | 9.72 | 1,467,596.62 | 000001.SZ |
871,481.712 | 9.62 | 9.69 | -0.4115 | -0.04 | 9.72 | qfq | 9.73 | 20231130 | 9.68 | 901,764.57 | 000001.SZ |
749,668.364 | 9.58 | 9.65 | -0.2066 | -0.02 | 9.68 | qfq | 9.68 | 20231201 | 9.66 | 778,056.99 | 000001.SZ |
583,664.338 | 9.61 | 9.67 | -0.3106 | -0.03 | 9.66 | qfq | 9.68 | 20231204 | 9.63 | 605,437.85 | 000001.SZ |
750,961.22 | 9.47 | 9.61 | -1.5576 | -0.15 | 9.63 | qfq | 9.62 | 20231205 | 9.48 | 787,378.48 | 000001.SZ |
714,029.469 | 9.4 | 9.44 | 0.211 | 0.02 | 9.48 | qfq | 9.57 | 20231206 | 9.5 | 753,055.92 | 000001.SZ |
552,224.831 | 9.38 | 9.49 | -0.6316 | -0.06 | 9.5 | qfq | 9.49 | 20231207 | 9.44 | 585,380.19 | 000001.SZ |
957,664.581 | 9.3 | 9.41 | -1.4831 | -0.14 | 9.44 | qfq | 9.45 | 20231208 | 9.3 | 1,021,151.5 | 000001.SZ |
1,044,765.735 | 9.13 | 9.22 | 0.5376 | 0.05 | 9.3 | qfq | 9.38 | 20231211 | 9.35 | 1,133,662.81 | 000001.SZ |
805,067.628 | 9.3 | 9.31 | 0.7487 | 0.07 | 9.35 | qfq | 9.5 | 20231212 | 9.42 | 855,016.42 | 000001.SZ |
981,001.231 | 9.15 | 9.38 | -2.7601 | -0.26 | 9.42 | qfq | 9.39 | 20231213 | 9.16 | 1,061,301.65 | 000001.SZ |
683,211.466 | 9.15 | 9.21 | -0.1092 | -0.01 | 9.16 | qfq | 9.28 | 20231214 | 9.15 | 742,900.56 | 000001.SZ |
915,126.127 | 9.19 | 9.2 | 0.6557 | 0.06 | 9.15 | qfq | 9.35 | 20231215 | 9.21 | 988,939.42 | 000001.SZ |
599,379.044 | 9.09 | 9.18 | -0.8686 | -0.08 | 9.21 | qfq | 9.24 | 20231218 | 9.13 | 654,425.62 | 000001.SZ |
586,716.664 | 9.07 | 9.12 | -0.3286 | -0.03 | 9.13 | qfq | 9.17 | 20231219 | 9.1 | 644,070.88 | 000001.SZ |
650,511.343 | 9.03 | 9.11 | -0.7692 | -0.07 | 9.1 | qfq | 9.15 | 20231220 | 9.03 | 715,633.63 | 000001.SZ |
925,407.073 | 8.99 | 9.01 | 1.5504 | 0.14 | 9.03 | qfq | 9.19 | 20231221 | 9.17 | 1,017,046.76 | 000001.SZ |
924,998.769 | 9.11 | 9.19 | 0.3272 | 0.03 | 9.17 | qfq | 9.28 | 20231222 | 9.2 | 1,005,645.02 | 000001.SZ |
379,638.234 | 9.14 | 9.18 | -0.1087 | -0.01 | 9.2 | qfq | 9.2 | 20231225 | 9.19 | 413,970.88 | 000001.SZ |
493,746.623 | 9.07 | 9.19 | -0.9793 | -0.09 | 9.19 | qfq | 9.2 | 20231226 | 9.1 | 541,896.33 | 000001.SZ |
582,036.661 | 9.02 | 9.1 | 0.2198 | 0.02 | 9.1 | qfq | 9.13 | 20231227 | 9.12 | 641,534.35 | 000001.SZ |
1,550,256.591 | 9.08 | 9.11 | 3.6184 | 0.33 | 9.12 | qfq | 9.47 | 20231228 | 9.45 | 1,661,591.84 | 000001.SZ |
803,196.744 | 9.35 | 9.42 | -0.6349 | -0.06 | 9.45 | qfq | 9.48 | 20231229 | 9.39 | 853,852.79 | 000001.SZ |
1,075,742.252 | 9.21 | 9.39 | -1.9169 | -0.18 | 9.39 | qfq | 9.42 | 20240102 | 9.21 | 1,158,366.45 | 000001.SZ |
673,673.614 | 9.15 | 9.19 | -0.1086 | -0.01 | 9.21 | qfq | 9.22 | 20240103 | 9.2 | 733,610.31 | 000001.SZ |
787,470.082 | 9.08 | 9.19 | -0.9783 | -0.09 | 9.2 | qfq | 9.19 | 20240104 | 9.11 | 864,193.99 | 000001.SZ |
1,852,659.692 | 9.07 | 9.1 | 1.7563 | 0.16 | 9.11 | qfq | 9.44 | 20240105 | 9.27 | 1,991,622.16 | 000001.SZ |
1,029,006.549 | 9.11 | 9.23 | -1.2945 | -0.12 | 9.27 | qfq | 9.3 | 20240108 | 9.15 | 1,121,156.19 | 000001.SZ |
700,375.72 | 9.09 | 9.16 | 0.3279 | 0.03 | 9.15 | qfq | 9.19 | 20240109 | 9.18 | 766,193.88 | 000001.SZ |
783,771.15 | 9.09 | 9.16 | -0.9804 | -0.09 | 9.18 | qfq | 9.19 | 20240110 | 9.09 | 858,620.91 | 000001.SZ |
853,890.237 | 9.03 | 9.08 | 0.8801 | 0.08 | 9.09 | qfq | 9.22 | 20240111 | 9.17 | 934,686.37 | 000001.SZ |
711,018.266 | 9.11 | 9.13 | 0.2181 | 0.02 | 9.17 | qfq | 9.27 | 20240112 | 9.19 | 772,582.15 | 000001.SZ |
685,950.951 | 9.13 | 9.16 | 0.2176 | 0.02 | 9.19 | qfq | 9.29 | 20240115 | 9.21 | 745,132.66 | 000001.SZ |
1,334,465.409 | 9.16 | 9.19 | 1.4115 | 0.13 | 9.21 | qfq | 9.35 | 20240116 | 9.34 | 1,438,312.58 | 000001.SZ |
1,380,725.065 | 9.23 | 9.33 | -1.1777 | -0.11 | 9.34 | qfq | 9.39 | 20240117 | 9.23 | 1,482,296.21 | 000001.SZ |
1,597,853.727 | 9 | 9.21 | -0.325 | -0.03 | 9.23 | qfq | 9.24 | 20240118 | 9.2 | 1,755,132.47 | 000001.SZ |
881,865.024 | 9.1 | 9.16 | -0.3261 | -0.03 | 9.2 | qfq | 9.2 | 20240119 | 9.17 | 963,981.42 | 000001.SZ |
1,449,858.242 | 9.04 | 9.16 | -0.7634 | -0.07 | 9.17 | qfq | 9.26 | 20240122 | 9.1 | 1,580,319.66 | 000001.SZ |
1,030,898.421 | 8.96 | 9.05 | 0.6593 | 0.06 | 9.1 | qfq | 9.18 | 20240123 | 9.16 | 1,135,544.58 | 000001.SZ |
1,620,099.272 | 9.07 | 9.23 | 1.8559 | 0.17 | 9.16 | qfq | 9.34 | 20240124 | 9.33 | 1,759,123.16 | 000001.SZ |
2,037,648.413 | 9.27 | 9.33 | 1.8221 | 0.17 | 9.33 | qfq | 9.54 | 20240125 | 9.5 | 2,162,513.95 | 000001.SZ |
2,172,799.799 | 9.44 | 9.47 | 1.2632 | 0.12 | 9.5 | qfq | 9.67 | 20240126 | 9.62 | 2,272,287.06 | 000001.SZ |
2,312,173.346 | 9.58 | 9.69 | 0.8316 | 0.08 | 9.62 | qfq | 9.88 | 20240129 | 9.7 | 2,376,251.84 | 000001.SZ |
1,515,156.604 | 9.49 | 9.61 | -2.0619 | -0.2 | 9.7 | qfq | 9.7 | 20240130 | 9.5 | 1,579,122.14 | 000001.SZ |
1,286,857.397 | 9.38 | 9.46 | -0.4211 | -0.04 | 9.5 | qfq | 9.56 | 20240131 | 9.46 | 1,357,217.47 | 000001.SZ |
993,481.907 | 9.34 | 9.41 | -0.5285 | -0.05 | 9.46 | qfq | 9.48 | 20240201 | 9.41 | 1,055,259.87 | 000001.SZ |
1,520,605.695 | 9.07 | 9.42 | -1.4878 | -0.14 | 9.41 | qfq | 9.47 | 20240202 | 9.27 | 1,634,214.31 | 000001.SZ |