ts_code

trade_date

open

high

low

close

pre_close

change

pct_chg

vol

amount

0

000651.SZ

2017/1/3

24.7

25.24

24.7

25.06

24.62

0.44

1.79

583,929.46

1,461,009.06

1

000651.SZ

2017/1/4

25.09

25.23

24.88

25.14

25.06

0.08

0.32

716,624.63

1,795,780.77

2

000651.SZ

2017/1/5

25.19

25.38

25.09

25.26

25.14

0.12

0.48

630,843.16

1,592,596.96

3

000651.SZ

2017/1/6

25.2

25.21

24.85

25

25.26

−0.26

−1.03

541,129.90

1,352,108.27

4

000651.SZ

2017/1/9

25.00

25.00

24.50

24.74

25.00

−0.26

−1.04

562,307.20

1,390,066.32

…

…

…

…

…

…

…

…

…

…

…

…

1172

000651.SZ

2021/12/27

35.68

37.60

35.60

37.59

35.60

1.99

5.59

1,398,888.58

5,146,983.68

1173

000651.SZ

2021/12/28

37.59

38.14

37.13

37.80

37.59

0.21

0.56

1,162,189.21

4,386,736.90

1174

000651.SZ

2021/12/29

37.60

37.64

36.82

36.82

37.80

−0.98

−2.59

726,745.14

2,694,219.02

1175

000651.SZ

2021/12/30

36.90

37.10

36.67

36.83

36.82

0.01

0.03

458,543.81

1,691,831.38

1176

000651.SZ

2021/12/31

36.83

37.19

36.62

37.03

36.83

0.20

0.54

417,656.21

1,542,702.56