Time interval

1990.12-2022.07

---

Field display

Daily stock price data field of A-share listed companies
Stock code
Transaction Date
Daily opening price
Daily Highest Price
Daily Lowest Price
Daily closing price
Yesterday's closing price (before restoration)
Daily change amount
Daily rise and fall
Daily trading volume (lots)
Daily turnover (thousand yuan)

---

Sample data

Stock code	Transaction date	Daily opening price	Daily Highest Price	Daily Lowest Price	Daily Closing Price	Yesterday's closing price (before restoration)	Daily change amount	Daily rise and fall	Daily trading volume (lots)	Daily turnover (thousand yuan)
000001.SZ	20201111	18.2	18.3	17.6	17.81	18.11	-0.3	-1.6565	940130.07	1677811.478
000001.SZ	20201112	17.81	17.94	17.45	17.66	17.81	-0.15	-0.8422	677258.48	1197284.181
000001.SZ	20201113	17.42	17.47	16.69	17.18	17.66	-0.48	-2.718	1289189.23	2191492.021
000001.SZ	20201116	17.08	17.43	16.9	17.37	17.18	0.19	1.1059	759856.93	1308190.459
000001.SZ	20201117	17.38	17.93	17.25	17.83	17.37	0.46	2.6482	852930.51	1509511.577
000001.SZ	20201118	17.78	18.5	17.75	18.46	17.83	0.63	3.5334	1373400.72	2508632.642
000001.SZ	20201119	18.59	18.98	18.3	18.85	18.46	0.39	2.1127	1211740.62	2270476.474
000001.SZ	20201120	18.83	18.99	18.52	18.86	18.85	0.01	0.0531	673919.22	1265262.915
000001.SZ	20201123	18.85	19.62	18.8	19.62	18.86	0.76	4.0297	1165858.26	2252290.578
000002.SZ	20201111	29.37	30.25	29.25	29.77	29.33	0.44	1.5002	885211.86	2642344.524
000002.SZ	20201112	29.76	29.81	29.38	29.76	29.77	-0.01	-0.0336	459057.19	1361151.445
000002.SZ	20201113	29.56	29.69	28.83	29.05	29.76	-0.71	-2.3858	660134.66	1919346.195
000002.SZ	20201116	29.39	29.5	29	29.2	29.05	0.15	0.5164	516576.38	1509809.656
000002.SZ	20201117	29.3	30.33	29.29	29.95	29.2	0.75	2.5685	980540.93	2936062.624
000002.SZ	20201118	30	31.08	29.75	30.76	29.95	0.81	2.7045	1247658.3	3817214.051
000002.SZ	20201119	30.55	31.1	30.5	30.91	30.76	0.15	0.4876	660882.3	2038461.994
000002.SZ	20201120	30.91	31.05	30.44	30.87	30.91	-0.04	-0.1294	453121.11	1394980.718
000002.SZ	20201123	30.78	31.3	30.63	31.04	30.87	0.17	0.5507	665386.92	2061809.094
000501.SZ	20201111	13.74	14.17	13.69	13.75	13.76	-0.01	-0.0727	157268.97	218283.683
000501.SZ	20201112	13.74	14	13.58	13.99	13.75	0.24	1.7455	115162.4	158921.203
000501.SZ	20201113	13.93	14.01	13.43	13.56	13.99	-0.43	-3.0736	120559.9	164133.224
000501.SZ	20201116	13.65	14.5	13.58	13.92	13.56	0.36	2.6549	231668.56	324507.38
000501.SZ	20201117	13.82	13.93	13.6	13.78	13.92	-0.14	-1.0057	113637.75	156422.449
000501.SZ	20201118	13.68	13.87	13.68	13.82	13.78	0.04	0.2903	80038.38	110311.514
000501.SZ	20201119	13.73	14.04	13.58	13.98	13.82	0.16	1.1577	136789.04	190447.27
000501.SZ	20201120	13.97	14.2	13.82	14.13	13.98	0.15	1.073	120036.87	168470.175
000502.SZ	20201111	7.5	7.65	7.47	7.49	7.55	-0.06	-0.7947	10955.18	8260.32
000502.SZ	20201112	7.49	7.56	7.37	7.45	7.49	-0.04	-0.534	19783.5	14725.955
000502.SZ	20201113	7.44	7.45	7.29	7.42	7.45	-0.03	-0.4027	11478	8461.062
000502.SZ	20201116	7.47	7.77	7.31	7.44	7.42	0.02	0.2695	11825.53	8792.351
000502.SZ	20201117	7.44	7.46	7.26	7.34	7.44	-0.1	-1.3441	9809	7204.112
000502.SZ	20201118	7.34	7.53	7.34	7.5	7.34	0.16	2.1798	14081.32	10509.241
000502.SZ	20201119	7.45	7.54	7.35	7.45	7.5	-0.05	-0.6667	12876	9575.065
000502.SZ	20201120	7.49	7.65	7.46	7.64	7.45	0.19	2.5503	17425.32	13171.438
300778.SZ	20201111	34.35	34.35	33.33	33.4	34.41	-1.01	-2.9352	19142.34	64508.717
300778.SZ	20201112	33.6	33.68	32.67	32.85	33.4	-0.55	-1.6467	14942.5	49360.256
300778.SZ	20201113	32.83	33.45	32.1	32.6	32.85	-0.25	-0.761	11235	36741.373
300778.SZ	20201116	32.63	32.98	32.27	32.3	32.6	-0.3	-0.9202	10020.5	32634.979
300778.SZ	20201117	32.3	32.63	30.95	31.58	32.3	-0.72	-2.2291	17474.25	54842.809
300778.SZ	20201118	31.43	32.26	31.43	31.84	31.58	0.26	0.8233	9845.5	31415.051
300778.SZ	20201119	31.95	32.19	31.52	31.7	31.84	-0.14	-0.4397	8255	26163.759
300778.SZ	20201120	31.8	32.09	31.12	31.69	31.7	-0.01	-0.0315	8962.25	28331.024
688589.SH	20201111	51.11	51.48	49.77	50	51.3	-1.3	-2.5341	11401.06	57550.189
688589.SH	20201112	51	51.3	48.18	48.55	50	-1.45	-2.9	9530.15	46667.624
688589.SH	20201113	48.55	49.55	48.13	48.69	48.55	0.14	0.2884	6005.12	29305.554
688589.SH	20201116	48.6	49.65	47.86	48.25	48.69	-0.44	-0.9037	5454.29	26348.175
688589.SH	20201117	48.45	48.45	46.33	47.5	48.25	-0.75	-1.5544	8118.51	38139.159
688589.SH	20201118	47.47	48.64	47	47.53	47.5	0.03	0.0632	5707.26	27205.269
688589.SH	20201119	47.05	48.15	47.02	47.6	47.53	0.07	0.1473	4997.35	23821.159
688589.SH	20201120	47.4	47.63	46.87	46.99	47.6	-0.61	-1.2815	4539.21	21392.454

---

Data update frequency

Annual Update