symbol large_stringlengths 1 9 | kline_t large_stringclasses 1
value | bar_time timestamp[ns]date 2025-01-02 00:00:00 2026-10-02 00:00:00 | open float64 0 37M | high float64 0 43.5M | low float64 0 30.5M | close float64 0 32.2M | vol float64 0 12.9B | amount float64 0 141B ⌀ | change_p float64 -100 1.25M ⌀ | tr float64 0 2.96M ⌀ | adj_factor_cum float64 0 152k ⌀ | dividends float64 0 320 ⌀ | splits float64 0 50 ⌀ | exchange large_stringclasses 0
values | name large_stringclasses 0
values | last_price float64 | pre_close float64 | change float64 | change_percent float64 | volume float64 | avg_price float64 | market_cap float64 | float_market_cap float64 | upper_limit float64 | lower_limit float64 | turn_rate float64 | pe float64 | pb float64 | dividend_yield float64 | lot_size float64 | float_shares float64 | total_shares float64 | quote_time timestamp[us, tz=UTC]date | high_52_week float64 | low_52_week float64 | change_percent_5d float64 | change_percent_30d float64 | change_percent_1year float64 | change_percent_year_to_date float64 | ask_prices null | ask_qtys null | bid_prices null | bid_qtys null |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
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 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
End of preview. Expand in Data Studio
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
symbolwhen reading; parquet supports predicate pushdown on this column. - Rows are ordered by
bar_timeper 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
- 17,818