dojo_stock_kline

symbol large_stringlengths 1 9	kline_t large_stringclasses 1 value	bar_time timestamp[ns]date 2025-01-02 00:00:00 2026-08-25 00:00:00	open float64 0 9.5M	high float64 0 9.55M	low float64 0 7.85M	close float64 0 8.44M	vol float64 0 12.9B	amount float64 0 141B ⌀	change_p float64 -100 1.25M ⌀	tr float64 0 175k ⌀	adj_factor_cum float64 0 152k ⌀
300966.SZ	1D	2025-12-31T00:00:00	19.729496	19.939172	19.439943	19.659604	1,104,000	21,680,200	-0.303797	1.45	1.00562
300966.SZ	1D	2025-12-30T00:00:00	19.749465	19.949156	19.549774	19.719511	890,100	17,604,000	-0.603926	1.17	1.00562
300966.SZ	1D	2025-12-29T00:00:00	19.929187	20.019048	19.719511	19.839326	1,092,100	21,712,800	-0.100553	1.43	1.00562
300966.SZ	1D	2025-12-26T00:00:00	20.298616	20.298616	19.84931	19.859295	1,362,700	27,334,800	-1.874692	1.78	1.00562
300966.SZ	1D	2025-12-25T00:00:00	20.068971	20.268662	19.879264	20.238708	1,078,500	21,727,200	1.35	1.41	1.00562
300966.SZ	1D	2025-12-24T00:00:00	20.029033	20.168816	19.819357	19.969125	866,800	17,376,000	-0.299103	1.14	1.00562
300966.SZ	1D	2025-12-23T00:00:00	20.078955	20.218739	19.799388	20.029033	858,400	17,223,200	-0.34774	1.12	1.00562
300966.SZ	1D	2025-12-22T00:00:00	20.358523	20.488322	20.08894	20.098925	1,214,900	24,572,600	-1.323529	1.59	1.00562
300966.SZ	1D	2025-12-19T00:00:00	19.819357	20.368508	19.799388	20.368508	1,378,000	27,817,500	2.512563	1.8	1.00562
300966.SZ	1D	2025-12-18T00:00:00	19.529804	20.218739	19.469897	19.86928	1,864,400	37,200,000	2.313625	2.44	1.00562
300966.SZ	1D	2025-12-17T00:00:00	19.429959	19.51982	19.110453	19.419974	1,037,400	20,061,800	0.516796	1.36	1.00562
300966.SZ	1D	2025-12-16T00:00:00	19.549774	19.73948	19.320129	19.320129	1,099,200	21,384,900	-2.124431	1.44	1.00562
300966.SZ	1D	2025-12-15T00:00:00	19.459913	19.949156	19.290175	19.73948	1,511,500	29,792,400	1.33265	1.98	1.00562
300966.SZ	1D	2025-12-12T00:00:00	19.769434	19.899233	19.40999	19.479882	1,280,900	25,162,500	-1.064909	1.68	1.00562
300966.SZ	1D	2025-12-11T00:00:00	20.368508	20.418431	19.679573	19.689557	1,465,900	29,263,300	-2.857143	1.92	1.00562
300966.SZ	1D	2025-12-10T00:00:00	20.588168	20.648075	20.208755	20.268662	1,416,000	28,884,800	-1.551891	1.85	1.00562
300966.SZ	1D	2025-12-09T00:00:00	20.947612	20.957597	20.568199	20.588168	1,044,300	21,653,400	-1.150527	1.37	1.00562
300966.SZ	1D	2025-12-08T00:00:00	20.867736	20.957597	20.688014	20.827798	1,059,600	22,122,500	0.62711	1.39	1.00562
300966.SZ	1D	2025-12-05T00:00:00	20.638091	20.857751	20.278647	20.697998	1,267,300	26,129,100	0.241779	1.66	1.00562
300966.SZ	1D	2025-12-04T00:00:00	20.857751	20.987551	20.398461	20.648075	1,335,800	27,715,500	-1.147228	1.75	1.00562
300966.SZ	1D	2025-12-03T00:00:00	21.077412	21.22718	20.807828	20.887705	1,286,900	26,969,100	-0.993848	1.69	1.00562
300966.SZ	1D	2025-12-02T00:00:00	21.566655	21.566655	20.857751	21.097381	1,587,000	33,588,600	-0.798122	2.08	1.00562
300966.SZ	1D	2025-12-01T00:00:00	21.267118	21.636547	21.187242	21.267118	1,668,100	35,751,800	-0.046926	2.18	1.00562
300966.SZ	1D	2025-11-28T00:00:00	21.456825	21.456825	21.017504	21.277103	1,295,400	27,477,200	-0.374007	1.7	1.00562
300966.SZ	1D	2025-11-27T00:00:00	21.356979	21.456825	20.917659	21.356979	1,624,300	34,579,900	0.991501	2.13	1.00562
300966.SZ	1D	2025-11-26T00:00:00	21.696455	22.195683	21.11735	21.147304	1,857,700	40,284,700	-1.98982	2.43	1.00562
300966.SZ	1D	2025-11-25T00:00:00	21.7963	21.816269	21.46681	21.57664	1,652,500	35,848,600	1.598496	2.16	1.00562
300966.SZ	1D	2025-11-24T00:00:00	21.067427	21.416887	20.797844	21.237165	1,846,600	39,152,700	2.407318	2.42	1.00562
300966.SZ	1D	2025-11-21T00:00:00	21.846223	22.275559	20.598153	20.737937	2,405,400	50,874,700	-5.505005	3.15	1.00562
300966.SZ	1D	2025-11-20T00:00:00	22.245605	22.36542	21.676485	21.946069	1,476,600	32,553,400	-1.213483	1.93	1.00562
300966.SZ	1D	2025-11-19T00:00:00	22.954509	22.994448	22.125791	22.215652	1,992,200	44,538,500	-2.838428	2.61	1.00562
300966.SZ	1D	2025-11-18T00:00:00	23.084309	23.323938	22.674942	22.864648	1,987,300	45,601,700	-0.650759	2.6	1.00562
300966.SZ	1D	2025-11-17T00:00:00	23.473707	23.573552	22.914571	23.014417	2,197,500	50,778,600	-1.705757	2.88	1.00562
300966.SZ	1D	2025-11-14T00:00:00	23.004432	23.613491	22.954509	23.413799	3,788,200	88,709,400	1.515152	4.96	1.00562
300966.SZ	1D	2025-11-13T00:00:00	23.074324	23.234077	22.734849	23.06434	2,675,500	61,630,400	-0.043271	3.5	1.00562
300966.SZ	1D	2025-11-12T00:00:00	23.124247	23.333923	22.864648	23.074324	3,033,900	70,261,800	-0.043253	3.97	1.00562
300966.SZ	1D	2025-11-11T00:00:00	22.764803	23.244062	22.49522	23.084309	3,118,100	71,772,600	1.403509	4.08	1.00562
300966.SZ	1D	2025-11-10T00:00:00	22.465266	22.944525	22.345451	22.764803	2,491,200	56,755,000	1.288316	3.26	1.00562
300966.SZ	1D	2025-11-07T00:00:00	22.195683	22.644988	22.115806	22.47525	1,843,800	41,428,000	0.760967	2.41	1.00562
300966.SZ	1D	2025-11-06T00:00:00	22.565111	22.664957	22.095837	22.305513	1,609,000	35,955,200	-1.150442	2.11	1.00562
300966.SZ	1D	2025-11-05T00:00:00	22.375405	22.71488	22.355436	22.565111	1,723,400	38,911,400	-0.044228	2.26	1.00562
300966.SZ	1D	2025-11-04T00:00:00	22.615034	22.664957	22.285544	22.575096	2,089,500	47,041,500	0.088535	2.74	1.00562
300966.SZ	1D	2025-11-03T00:00:00	22.415343	22.664957	22.125791	22.555127	2,466,700	55,437,800	1.073826	3.23	1.00562
300966.SZ	1D	2025-10-31T00:00:00	21.736393	22.465266	21.616578	22.315497	3,318,300	73,706,100	3.233256	4.35	1.00562
300966.SZ	1D	2025-10-30T00:00:00	22.085852	22.155744	21.606593	21.616578	2,213,500	48,379,100	-2.036199	2.9	1.00562
300966.SZ	1D	2025-10-29T00:00:00	22.205667	22.205667	21.666501	22.065883	3,294,100	72,275,800	-0.718778	4.31	1.00562
300966.SZ	1D	2025-10-28T00:00:00	22.355436	22.575096	22.075868	22.225636	2,700,900	60,340,600	-1.591512	3.54	1.00562
300966.SZ	1D	2025-10-27T00:00:00	22.764803	22.924556	22.295528	22.585081	3,028,100	68,505,700	-0.745941	3.97	1.00562
300966.SZ	1D	2025-10-24T00:00:00	22.355436	23.363877	22.195683	22.754818	4,379,200	99,934,600	1.96868	5.73	1.00562
300966.SZ	1D	2025-10-23T00:00:00	22.485235	22.585081	22.025945	22.315497	2,281,500	50,728,600	-0.798935	2.99	1.00562
300966.SZ	1D	2025-10-22T00:00:00	22.535158	23.024401	22.465266	22.49522	3,183,000	72,432,900	-0.705156	4.17	1.00562
300966.SZ	1D	2025-10-21T00:00:00	22.315497	22.654973	22.105822	22.654973	2,685,800	60,409,000	1.069042	3.52	1.00562
300966.SZ	1D	2025-10-20T00:00:00	21.926099	22.415343	21.776331	22.415343	3,059,700	67,723,800	2.840128	4.01	1.00562
300966.SZ	1D	2025-10-17T00:00:00	22.305513	22.734849	21.756362	21.7963	3,118,500	69,194,500	-2.151502	4.08	1.00562
300966.SZ	1D	2025-10-16T00:00:00	22.125791	22.944525	21.995991	22.275559	5,182,400	116,966,700	1.270994	6.79	1.00562
300966.SZ	1D	2025-10-15T00:00:00	21.426871	22.015961	21.307057	21.995991	2,567,600	56,247,500	2.512797	3.36	1.00562
300966.SZ	1D	2025-10-14T00:00:00	21.706439	21.956053	21.386933	21.456825	1,837,500	39,947,000	-0.278422	2.41	1.00562
300966.SZ	1D	2025-10-13T00:00:00	21.067427	21.706439	20.468353	21.516732	1,781,300	38,088,800	-0.231481	2.33	1.00562
300966.SZ	1D	2025-10-10T00:00:00	21.566655	21.966038	21.46681	21.566655	1,525,400	33,109,400	-0.230947	2	1.00562
300966.SZ	1D	2025-10-09T00:00:00	22.085852	22.265575	21.496763	21.616578	2,565,500	55,857,000	-2.433529	3.36	1.00562
300966.SZ	1D	2025-09-30T00:00:00	21.736393	22.245605	21.586624	22.155744	2,575,500	56,764,800	2.399631	3.36	1.00562
300966.SZ	1D	2025-09-29T00:00:00	21.46681	21.646532	21.077412	21.636547	1,902,400	40,906,700	1.356408	2.48	1.00562
300966.SZ	1D	2025-09-26T00:00:00	21.556671	21.756362	21.11735	21.346995	2,215,000	47,637,900	-0.465549	2.89	1.00562
300966.SZ	1D	2025-09-25T00:00:00	21.995991	22.165729	21.396918	21.44684	2,465,900	53,655,900	-2.363636	3.22	1.00562
300966.SZ	1D	2025-09-24T00:00:00	22.015961	22.325482	21.646532	21.966038	3,139,600	69,407,400	-0.226757	4.1	1.00562
300966.SZ	1D	2025-09-23T00:00:00	21.586624	22.015961	20.598153	22.015961	4,344,200	93,181,500	1.988899	5.67	1.00562
300966.SZ	1D	2025-09-22T00:00:00	21.44684	21.896146	21.346995	21.586624	1,743,300	37,652,600	0.371402	2.27	1.00562
300966.SZ	1D	2025-09-19T00:00:00	21.966038	22.025945	21.456825	21.506748	3,041,300	65,962,600	-2.972973	3.97	1.00562
300966.SZ	1D	2025-09-18T00:00:00	22.085852	22.565111	21.7963	22.165729	4,295,600	95,063,200	0.909091	5.6	1.00562
300966.SZ	1D	2025-09-17T00:00:00	22.345451	22.415343	21.966038	21.966038	2,408,200	53,384,000	-2.004454	3.14	1.00562
300966.SZ	1D	2025-09-16T00:00:00	22.235621	22.415343	21.995991	22.415343	2,511,400	55,910,100	0.808262	3.28	1.00562
300966.SZ	1D	2025-09-15T00:00:00	22.565111	22.71488	22.055899	22.235621	3,655,000	81,417,900	-2.195872	4.77	1.00562
300966.SZ	1D	2025-09-12T00:00:00	22.335467	23.39383	21.886161	22.734849	5,351,200	121,425,900	1.833631	6.98	1.00562
300966.SZ	1D	2025-09-11T00:00:00	22.015961	22.325482	21.586624	22.325482	2,367,800	52,335,900	0.948081	3.09	1.00562
300966.SZ	1D	2025-09-10T00:00:00	22.065883	22.315497	21.986007	22.115806	1,522,300	33,725,000	0.226244	1.99	1.00562
300966.SZ	1D	2025-09-09T00:00:00	22.635003	22.644988	21.966038	22.065883	2,809,300	62,659,100	-2.686041	3.66	1.00562
300966.SZ	1D	2025-09-08T00:00:00	22.185698	22.794756	22.115806	22.674942	3,833,500	86,224,300	2.760181	5	1.00562
300966.SZ	1D	2025-09-05T00:00:00	21.776331	22.065883	21.247149	22.065883	3,027,700	66,112,500	1.469238	3.95	1.00562
300966.SZ	1D	2025-09-04T00:00:00	21.696455	22.215652	21.426871	21.746377	2,958,000	64,982,900	0.276243	3.86	1.00562
300966.SZ	1D	2025-09-03T00:00:00	22.165729	22.445297	21.596609	21.68647	2,717,500	59,874,900	-1.719457	3.54	1.00562
300966.SZ	1D	2025-09-02T00:00:00	22.465266	22.505204	21.836238	22.065883	3,339,800	73,807,500	-1.60285	4.36	1.00562
300966.SZ	1D	2025-09-01T00:00:00	22.065883	22.525173	21.776331	22.425328	3,416,300	76,247,800	1.85941	4.46	1.00562
300966.SZ	1D	2025-08-29T00:00:00	22.275559	22.445297	21.936084	22.015961	3,008,400	66,902,700	-0.809717	3.92	1.00562
300966.SZ	1D	2025-08-28T00:00:00	21.706439	22.415343	21.706439	22.195683	5,360,700	118,958,800	1.73913	6.99	1.00562
300966.SZ	1D	2025-08-27T00:00:00	23.194139	23.194139	21.816269	21.816269	6,083,200	136,930,900	-5.082537	7.93	1.00562
300966.SZ	1D	2025-08-26T00:00:00	23.284	23.333923	22.944525	22.984463	3,854,600	89,350,000	-1.286449	5.03	1.00562
300966.SZ	1D	2025-08-25T00:00:00	22.954509	23.313954	22.82471	23.284	4,433,800	102,850,200	1.171367	5.78	1.00562
300966.SZ	1D	2025-08-22T00:00:00	23.423784	23.433768	22.684926	23.014417	5,902,400	135,536,600	-1.495726	7.7	1.00562
300966.SZ	1D	2025-08-21T00:00:00	23.932997	23.96295	23.184154	23.363877	5,908,000	138,736,300	-2.377972	7.71	1.00562
300966.SZ	1D	2025-08-20T00:00:00	24.462178	24.552039	23.643444	23.932997	8,138,700	195,154,100	-4.234918	10.62	1.00562
300966.SZ	1D	2025-08-19T00:00:00	24.152657	25.580449	23.972935	24.99136	12,556,000	312,471,500	4.378649	16.38	1.00562
300966.SZ	1D	2025-08-18T00:00:00	23.713336	23.982919	23.473707	23.942981	7,235,700	172,636,400	1.053519	9.44	1.00562
300966.SZ	1D	2025-08-15T00:00:00	23.513645	23.723321	23.114262	23.693367	5,488,800	128,687,700	2.638408	7.16	1.00562
300966.SZ	1D	2025-08-14T00:00:00	23.883074	24.162642	23.084309	23.084309	8,915,000	211,932,000	-2.199662	11.63	1.00562
300966.SZ	1D	2025-08-13T00:00:00	23.473707	23.693367	22.984463	23.603506	7,946,100	185,962,200	0.595745	10.36	1.00562
300966.SZ	1D	2025-08-12T00:00:00	24.482148	24.492132	23.333923	23.463722	8,142,100	193,085,600	-2.892562	10.62	1.00562
300966.SZ	1D	2025-08-11T00:00:00	23.533614	24.382302	23.303969	24.162642	8,250,000	197,749,000	1.76619	10.76	1.00562
300966.SZ	1D	2025-08-08T00:00:00	24.242518	24.342364	23.074324	23.74329	11,029,400	261,935,500	-3.957997	14.39	1.00562
300966.SZ	1D	2025-08-07T00:00:00	24.42224	25.860017	24.262487	24.721777	13,219,100	330,634,300	-0.522298	17.24	1.00562
300966.SZ	1D	2025-08-06T00:00:00	26.159554	26.159554	24.7717	24.851576	15,231,500	386,497,000	-7.299814	19.87	1.00562

End of preview. Expand in Data Studio

Languages: 简体中文 · English

dojo_stock_kline — Stock Daily Bars

Overview

Daily OHLCV history for US, CN, and HK equities, including cumulative adjustment factors and dividend/split flags.

Files

File	Description
`data.parquet`	Market-wide daily bars

Key Fields

Field	Description
`symbol`	Join key
`kline_t`	Bar interval; snapshots use `"1D"` for daily bars
`bar_time`	Bar timestamp (trade date)
`open` / `high` / `low` / `close`	OHLC
`vol` / `amount`	Volume / turnover
`change_p`	Percent change
`adj_factor_cum`	Cumulative adjustment factor
`dividends` / `splits`	Dividend / split flags

Scale (reference)

~4.86M rows (symbol × trade dates).

Data Notes

Filter by symbol when reading; parquet supports predicate pushdown on this column.
Rows are ordered by bar_time per symbol in typical exports.

Related Datasets

dojo_stock_info / dojo_quote — symbol mapping
dojo_sector_precomputed — sector indices derived from this data
dojo_fin_indicators — EPS and fundamentals for valuation overlays

Downloads last month: 48