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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
2,643,179.9238 | 10.3962 | 10.7867 | -24.7088 | -3.6149 | 14.63 | qfq | 11.0299 | 20150623 | 11.0151 | 1,805,488.12 | 000001.SZ |
2,290,363.6051 | 10.8309 | 11.052 | -25.4823 | -3.8096 | 14.95 | qfq | 11.1478 | 20150624 | 11.1404 | 1,531,996.12 | 000001.SZ |
3,179,774.3929 | 10.8752 | 11.4793 | -27.5384 | -4.1638 | 15.12 | qfq | 11.5162 | 20150625 | 10.9562 | 2,079,164.88 | 000001.SZ |
3,623,880.4846 | 9.8584 | 10.7867 | -31.7707 | -4.7243 | 14.87 | qfq | 11.0151 | 20150626 | 10.1457 | 2,555,321.75 | 000001.SZ |
3,570,319.3065 | 9.3942 | 10.3741 | -27.4437 | -3.779 | 13.77 | qfq | 10.4257 | 20150629 | 9.991 | 2,612,943.2 | 000001.SZ |
3,572,978.4414 | 9.8584 | 9.9763 | -20.9948 | -2.8469 | 13.56 | qfq | 10.7131 | 20150630 | 10.7131 | 2,548,103.13 | 000001.SZ |
2,629,096.3563 | 10.1236 | 10.5731 | -29.4622 | -4.2838 | 14.54 | qfq | 10.7499 | 20150701 | 10.2562 | 1,835,406.16 | 000001.SZ |
2,762,337.2275 | 9.8584 | 10.2415 | -27.2198 | -3.789 | 13.92 | qfq | 10.5436 | 20150702 | 10.131 | 1,982,826.26 | 000001.SZ |
3,473,335.6303 | 9.4237 | 10.3004 | -29.9636 | -4.12 | 13.75 | qfq | 10.3078 | 20150703 | 9.63 | 2,597,458.2 | 000001.SZ |
4,660,186.3391 | 9.7921 | 10.5362 | -21.7536 | -2.8432 | 13.07 | qfq | 10.5436 | 20150706 | 10.2268 | 3,381,526.67 | 000001.SZ |
6,808,003.7233 | 9.7331 | 10.0647 | -22.2327 | -3.0859 | 13.88 | qfq | 10.7941 | 20150707 | 10.7941 | 4,808,311.89 | 000001.SZ |
6,762,103.3509 | 9.7184 | 10.1752 | -33.6628 | -4.9316 | 14.65 | qfq | 10.3152 | 20150708 | 9.7184 | 4,996,696.94 | 000001.SZ |
5,904,698.6169 | 8.9226 | 9.7184 | -20.3427 | -2.6832 | 13.19 | qfq | 10.6394 | 20150709 | 10.5068 | 4,344,355.42 | 000001.SZ |
6,891,581.2072 | 10.0278 | 10.2047 | -23.2202 | -3.3112 | 14.26 | qfq | 11.3172 | 20150710 | 10.9488 | 4,650,987.78 | 000001.SZ |
4,737,400.4707 | 10.4036 | 10.6099 | -28.4024 | -4.2206 | 14.86 | qfq | 10.9709 | 20150713 | 10.6394 | 3,268,196.05 | 000001.SZ |
3,608,580.6759 | 9.9542 | 10.4625 | -29.2285 | -4.2206 | 14.44 | qfq | 10.5952 | 20150714 | 10.2194 | 2,580,229.55 | 000001.SZ |
2,225,696.9126 | 9.8731 | 10.0647 | -27.8609 | -3.8643 | 13.87 | qfq | 10.2857 | 20150715 | 10.0057 | 1,626,423.18 | 000001.SZ |
1,884,221.6249 | 9.8878 | 10.0205 | -26.2113 | -3.5595 | 13.58 | qfq | 10.1384 | 20150716 | 10.0205 | 1,388,939.85 | 000001.SZ |
2,304,999.342 | 9.9689 | 10.0647 | -25.1279 | -3.4174 | 13.6 | qfq | 10.271 | 20150717 | 10.1826 | 1,680,637.66 | 000001.SZ |
1,852,316.4409 | 9.9689 | 10.1678 | -27.4928 | -3.7995 | 13.82 | qfq | 10.1678 | 20150720 | 10.0205 | 1,358,683.08 | 000001.SZ |
1,529,148.2673 | 9.8584 | 9.9542 | -26.4824 | -3.6016 | 13.6 | qfq | 10.0499 | 20150721 | 9.9984 | 1,131,643.52 | 000001.SZ |
1,528,783.8305 | 9.8289 | 9.9394 | -26.5917 | -3.6085 | 13.57 | qfq | 9.9763 | 20150722 | 9.9615 | 1,138,090.62 | 000001.SZ |
2,022,035.3413 | 9.8805 | 9.9173 | -25.503 | -3.448 | 13.52 | qfq | 10.131 | 20150723 | 10.072 | 1,483,696.14 | 000001.SZ |
1,815,658.9625 | 9.8142 | 10.0794 | -27.883 | -3.8116 | 13.67 | qfq | 10.0941 | 20150724 | 9.8584 | 1,339,309.97 | 000001.SZ |
2,289,450.1647 | 8.8711 | 9.7626 | -31.4963 | -4.2142 | 13.38 | qfq | 9.8142 | 20150727 | 9.1658 | 1,787,859.18 | 000001.SZ |
2,509,971.532 | 8.9521 | 8.9816 | -25.254 | -3.1416 | 12.44 | qfq | 9.4016 | 20150728 | 9.2984 | 2,011,200.81 | 000001.SZ |
1,210,759.0963 | 9.1216 | 9.2837 | -26.4366 | -3.3363 | 12.62 | qfq | 9.2984 | 20150729 | 9.2837 | 971,682.92 | 000001.SZ |
962,337.4608 | 9.011 | 9.291 | -28.3079 | -3.5668 | 12.6 | qfq | 9.3131 | 20150730 | 9.0332 | 770,278.94 | 000001.SZ |
1,472,860.2957 | 8.8563 | 8.9595 | -25.7194 | -3.1532 | 12.26 | qfq | 9.151 | 20150731 | 9.1068 | 1,202,746.87 | 000001.SZ |
1,757,739.7334 | 8.9521 | 8.9889 | -23.5777 | -2.9142 | 12.36 | qfq | 9.4679 | 20150803 | 9.4458 | 1,405,122.71 | 000001.SZ |
988,843.5005 | 9.2763 | 9.4089 | -26.0905 | -3.3448 | 12.82 | qfq | 9.571 | 20150804 | 9.4752 | 774,937.58 | 000001.SZ |
704,539.3543 | 9.2616 | 9.431 | -27.867 | -3.5837 | 12.86 | qfq | 9.5415 | 20150805 | 9.2763 | 551,802.37 | 000001.SZ |
567,208.5192 | 9.1584 | 9.21 | -26.6712 | -3.3579 | 12.59 | qfq | 9.3794 | 20150806 | 9.2321 | 450,218.45 | 000001.SZ |
785,501.392 | 9.2395 | 9.291 | -25.85 | -3.239 | 12.53 | qfq | 9.3721 | 20150807 | 9.291 | 622,010.3 | 000001.SZ |
1,346,325.1512 | 9.2468 | 9.3279 | -24.5091 | -3.0906 | 12.61 | qfq | 9.571 | 20150810 | 9.5194 | 1,053,111.95 | 000001.SZ |
1,065,323.9493 | 9.4237 | 9.5121 | -26.7763 | -3.4595 | 12.92 | qfq | 9.5415 | 20150811 | 9.4605 | 828,493.36 | 000001.SZ |
869,580.8228 | 9.2542 | 9.35 | -27.8692 | -3.5784 | 12.84 | qfq | 9.4089 | 20150812 | 9.2616 | 686,822.07 | 000001.SZ |
760,265.7103 | 9.151 | 9.2174 | -26.3198 | -3.3084 | 12.57 | qfq | 9.3352 | 20150813 | 9.2616 | 606,344.41 | 000001.SZ |
1,043,762.7376 | 9.2689 | 9.35 | -25.9101 | -3.2569 | 12.57 | qfq | 9.3942 | 20150814 | 9.3131 | 823,789.29 | 000001.SZ |
852,588.992 | 9.1731 | 9.291 | -26.9027 | -3.4005 | 12.64 | qfq | 9.35 | 20150817 | 9.2395 | 679,642.57 | 000001.SZ |
1,459,671.0451 | 8.8047 | 9.21 | -27.9067 | -3.4995 | 12.54 | qfq | 9.3868 | 20150818 | 9.0405 | 1,176,324.41 | 000001.SZ |
1,157,078.5475 | 8.7679 | 8.9153 | -26.5607 | -3.259 | 12.27 | qfq | 9.011 | 20150819 | 9.011 | 958,894.23 | 000001.SZ |
815,652.7605 | 8.7679 | 8.9668 | -27.4047 | -3.3516 | 12.23 | qfq | 8.9668 | 20150820 | 8.8784 | 677,634.39 | 000001.SZ |
1,095,668.2679 | 8.4437 | 8.7679 | -29.683 | -3.5768 | 12.05 | qfq | 8.8342 | 20150821 | 8.4732 | 933,367.84 | 000001.SZ |
1,601,529.0346 | 7.6259 | 8.1785 | -33.6878 | -3.8741 | 11.5 | qfq | 8.23 | 20150824 | 7.6259 | 1,518,029.68 | 000001.SZ |
2,122,788.5848 | 6.867 | 7.2575 | -32.656 | -3.3799 | 10.35 | qfq | 7.6259 | 20150825 | 6.9701 | 2,192,333.75 | 000001.SZ |
2,460,482.1413 | 6.8522 | 7.0733 | -22.815 | -2.1583 | 9.46 | qfq | 7.5375 | 20150826 | 7.3017 | 2,491,919.59 | 000001.SZ |
1,912,163.2656 | 7.2648 | 7.4859 | -19.7033 | -1.9526 | 9.91 | qfq | 8.0311 | 20150827 | 7.9574 | 1,849,235.65 | 000001.SZ |
1,728,745.6304 | 7.7732 | 8.0237 | -26.1157 | -2.8205 | 10.8 | qfq | 8.1711 | 20150828 | 7.9795 | 1,608,029.69 | 000001.SZ |
1,578,261.4424 | 7.7217 | 7.8911 | -24.687 | -2.6736 | 10.83 | qfq | 8.1564 | 20150831 | 8.1564 | 1,464,297.25 | 000001.SZ |
3,003,860.7038 | 7.8174 | 8.0311 | -22.9919 | -2.5452 | 11.07 | qfq | 8.5542 | 20150901 | 8.5248 | 2,657,661.35 | 000001.SZ |
3,273,803.293 | 8.149 | 8.2374 | -24.6007 | -2.8463 | 11.57 | qfq | 8.8416 | 20150902 | 8.7237 | 2,815,746.76 | 000001.SZ |
1,544,055.0751 | 8.0237 | 8.51 | -32.2323 | -3.8163 | 11.84 | qfq | 8.5174 | 20150907 | 8.0237 | 1,376,110.64 | 000001.SZ |
815,241.8633 | 7.8027 | 8.0164 | -25.5758 | -2.7852 | 10.89 | qfq | 8.2153 | 20150908 | 8.1048 | 747,292.45 | 000001.SZ |
940,582.957 | 8.0164 | 8.1269 | -25.65 | -2.8215 | 11 | qfq | 8.2448 | 20150909 | 8.1785 | 851,073.89 | 000001.SZ |
514,578.3865 | 8.0606 | 8.1048 | -26.6523 | -2.9584 | 11.1 | qfq | 8.2374 | 20150910 | 8.1416 | 465,205.63 | 000001.SZ |
469,297.5048 | 8.0164 | 8.1195 | -26.9204 | -2.9747 | 11.05 | qfq | 8.1932 | 20150911 | 8.0753 | 426,450.78 | 000001.SZ |
813,927.1171 | 7.6995 | 8.0974 | -26.9252 | -2.951 | 10.96 | qfq | 8.1048 | 20150914 | 8.009 | 756,452.73 | 000001.SZ |
579,042.247 | 7.7364 | 7.8764 | -28.3533 | -3.082 | 10.87 | qfq | 7.9943 | 20150915 | 7.788 | 542,839 | 000001.SZ |
612,767.0286 | 7.7511 | 7.8027 | -24.0199 | -2.5389 | 10.57 | qfq | 8.1637 | 20150916 | 8.0311 | 569,243.77 | 000001.SZ |
682,338.1887 | 7.9353 | 7.9943 | -27.1991 | -2.9647 | 10.9 | qfq | 8.2079 | 20150917 | 7.9353 | 620,798.54 | 000001.SZ |
345,063.7837 | 7.9059 | 7.9869 | -26.0464 | -2.8052 | 10.77 | qfq | 8.0753 | 20150918 | 7.9648 | 318,272.82 | 000001.SZ |
416,851.0845 | 7.8469 | 7.8837 | -26.2516 | -2.8378 | 10.81 | qfq | 8.0237 | 20150921 | 7.9722 | 386,111.11 | 000001.SZ |
541,007.3024 | 7.9722 | 7.9795 | -25.3669 | -2.7447 | 10.82 | qfq | 8.149 | 20150922 | 8.0753 | 492,955.6 | 000001.SZ |
399,583.5446 | 7.869 | 8.0016 | -28.0684 | -3.0763 | 10.96 | qfq | 8.0385 | 20150923 | 7.8837 | 371,150.84 | 000001.SZ |
277,274.1879 | 7.8616 | 7.928 | -26.2514 | -2.8089 | 10.7 | qfq | 7.9648 | 20150924 | 7.8911 | 258,632.55 | 000001.SZ |
471,537.653 | 7.6995 | 7.8764 | -27.4211 | -2.9368 | 10.71 | qfq | 7.8911 | 20150925 | 7.7732 | 446,420.6 | 000001.SZ |
209,186.1715 | 7.6848 | 7.7806 | -26.4597 | -2.7915 | 10.55 | qfq | 7.8027 | 20150928 | 7.7585 | 199,087.27 | 000001.SZ |
347,612.2986 | 7.6038 | 7.6995 | -27.3694 | -2.882 | 10.53 | qfq | 7.7806 | 20150929 | 7.648 | 333,603.56 | 000001.SZ |
383,230.18 | 7.6553 | 7.6627 | -25.5395 | -2.651 | 10.38 | qfq | 7.8027 | 20150930 | 7.729 | 364,659.73 | 000001.SZ |
533,806.1341 | 7.8837 | 7.9943 | -24.8456 | -2.6063 | 10.49 | qfq | 8.0237 | 20151008 | 7.8837 | 494,070.85 | 000001.SZ |
516,310.498 | 7.8985 | 7.9206 | -24.943 | -2.6689 | 10.7 | qfq | 8.0679 | 20151009 | 8.0311 | 474,612.06 | 000001.SZ |
950,602.3077 | 8.0385 | 8.0753 | -24.089 | -2.6257 | 10.9 | qfq | 8.3848 | 20151012 | 8.2743 | 849,665.15 | 000001.SZ |
401,600.9288 | 8.1711 | 8.2521 | -26.976 | -3.0294 | 11.23 | qfq | 8.2964 | 20151013 | 8.2006 | 359,798.19 | 000001.SZ |
462,963.4738 | 8.0606 | 8.1343 | -27.3127 | -3.0399 | 11.13 | qfq | 8.2153 | 20151014 | 8.0901 | 418,980.65 | 000001.SZ |
539,103.6716 | 8.0606 | 8.0679 | -25.0455 | -2.75 | 10.98 | qfq | 8.23 | 20151015 | 8.23 | 485,900.5 | 000001.SZ |
640,488.8941 | 8.2227 | 8.2595 | -25.9239 | -2.8957 | 11.17 | qfq | 8.3258 | 20151016 | 8.2743 | 570,001.45 | 000001.SZ |
814,910.975 | 8.2153 | 8.3037 | -26.1229 | -2.9336 | 11.23 | qfq | 8.3627 | 20151019 | 8.2964 | 723,371.53 | 000001.SZ |
807,642.3797 | 8.2448 | 8.2521 | -25.9272 | -2.9194 | 11.26 | qfq | 8.3848 | 20151020 | 8.3406 | 715,163.28 | 000001.SZ |
1,523,591.977 | 8.2374 | 8.3185 | -26.9708 | -3.0531 | 11.32 | qfq | 8.6574 | 20151021 | 8.2669 | 1,332,629.04 | 000001.SZ |
928,960.0288 | 8.2374 | 8.289 | -25.598 | -2.8721 | 11.22 | qfq | 8.3995 | 20151022 | 8.3479 | 822,805.73 | 000001.SZ |
1,073,981.5313 | 8.3553 | 8.3921 | -25.4095 | -2.8789 | 11.33 | qfq | 8.4953 | 20151023 | 8.4511 | 937,425.11 | 000001.SZ |
1,260,872.0315 | 8.429 | 8.5469 | -25.9991 | -2.9821 | 11.47 | qfq | 8.7016 | 20151026 | 8.4879 | 1,085,917.54 | 000001.SZ |
664,648.8268 | 8.3553 | 8.4732 | -26.5755 | -3.0615 | 11.52 | qfq | 8.5763 | 20151027 | 8.4585 | 580,436.37 | 000001.SZ |
619,790.7932 | 8.289 | 8.4437 | -27.6681 | -3.1763 | 11.48 | qfq | 8.4585 | 20151028 | 8.3037 | 544,811.17 | 000001.SZ |
357,830.452 | 8.289 | 8.3258 | -26.3203 | -2.9663 | 11.27 | qfq | 8.37 | 20151029 | 8.3037 | 316,703.68 | 000001.SZ |
607,980.9971 | 8.3037 | 8.3258 | -25.732 | -2.9 | 11.27 | qfq | 8.4142 | 20151030 | 8.37 | 535,930.72 | 000001.SZ |
544,000.187 | 8.1785 | 8.3037 | -27.7474 | -3.1521 | 11.36 | qfq | 8.3406 | 20151102 | 8.2079 | 484,435.81 | 000001.SZ |
434,818.7626 | 8.1122 | 8.2153 | -26.9156 | -2.9984 | 11.14 | qfq | 8.2595 | 20151103 | 8.1416 | 391,265.18 | 000001.SZ |
1,493,255.5417 | 8.1416 | 8.1637 | -22.0525 | -2.4368 | 11.05 | qfq | 8.6205 | 20151104 | 8.6132 | 1,307,244.19 | 000001.SZ |
2,780,266.7558 | 8.51 | 8.5469 | -23.9247 | -2.7968 | 11.69 | qfq | 9.2616 | 20151105 | 8.8932 | 2,292,189.8 | 000001.SZ |
1,781,331.28 | 8.7826 | 8.8563 | -24.367 | -2.9411 | 12.07 | qfq | 9.1437 | 20151106 | 9.1289 | 1,463,194.95 | 000001.SZ |
3,137,641.5512 | 9.1805 | 9.21 | -23.0492 | -2.8558 | 12.39 | qfq | 9.8584 | 20151109 | 9.5342 | 2,413,887.79 | 000001.SZ |
1,438,707.5297 | 9.291 | 9.431 | -27.4019 | -3.5458 | 12.94 | qfq | 9.63 | 20151110 | 9.3942 | 1,125,027.63 | 000001.SZ |
1,280,174.4172 | 9.1216 | 9.3573 | -27.4761 | -3.5032 | 12.75 | qfq | 9.4163 | 20151111 | 9.2468 | 1,021,735.07 | 000001.SZ |
833,753.2981 | 9.0479 | 9.2837 | -27.2008 | -3.4137 | 12.55 | qfq | 9.3205 | 20151112 | 9.1363 | 671,139.62 | 000001.SZ |
722,252.9942 | 8.9816 | 9.0037 | -27.271 | -3.3816 | 12.4 | qfq | 9.1952 | 20151113 | 9.0184 | 587,555.04 | 000001.SZ |
685,977.3829 | 8.9079 | 8.9374 | -25.7181 | -3.1479 | 12.24 | qfq | 9.1289 | 20151116 | 9.0921 | 559,848.71 | 000001.SZ |
1,315,319.7873 | 9.1068 | 9.1437 | -25.3647 | -3.13 | 12.34 | qfq | 9.3573 | 20151117 | 9.21 | 1,046,486.56 | 000001.SZ |
991,513.8348 | 9.07 | 9.1805 | -26.792 | -3.349 | 12.5 | qfq | 9.3573 | 20151118 | 9.151 | 793,704.76 | 000001.SZ |