中国上市公司股票复权行情数据简介
中国上市公司股票复权行情数据是该网站与通联数据合作的数据库,包含14张表格,分别是:
- 股票前复权因子表:获取沪深京股票用来调整历史行情的前复权因子数据,包含除权除息日、除权除息事项具体数据、本次复权因子、累积复权因子以及对应的生效日期区间。该因子用来调整历史行情,不作为预测使用,于除权除息日进行计算调整。只在发生分红、配股、股改事件的除权除息日才有复权因子记录。
- 股票后复权因子表:获取沪深京股票用来调整历史行情的后复权因子数据(以上市价格为基准),包含除权除息日、除权除息事项具体数据、本次复权因子、累积复权因子以及对应的生效日期区间。该因子用来调整历史行情,不作为预测使用,于除权除息日进行计算调整。只在发生分红、配股、股改事件的除权除息日才有复权因子记录。
- 股票成交量复权因子表:获取沪深京股票用来调整历史行情的成交量复权因子,包含单次和累积成交量前/后复权因子。该因子用来调整历史行情,不作为预测使用,于除权除息日进行计算调整。只在发生分红、配股、股改事件的除权除息日才有复权因子记录。
- 股票前复权日行情表
- 股票前复权日行情(现金分红)表:获取现金分红法计算的沪深股票前复权收盘日行情,包含前复权调整后的昨收价、开盘价、最高价、最低价、收盘价等。于除权除息日对历史行情的调整,更新时间为9:00前。
- 股票后复权日行情表
- 股票前复权周行情表:获取沪深京股票前复权周行情,在前复权日行情基础上计算,包含经前复权调整的昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段。于除权除息日对历史行情的调整,更新时间为9:00前(含科创板)。
- 股票后复权周行情:获取沪深京股票后复权周行情,在后复权日行情基础上计算,包含经后复权调整的昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段(含科创板)。
- 股票前复权月行情表:获取沪深京股票前复权月行情,在前复权日行情基础上计算,包含经前复权调整的昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段。于除权除息日对历史行情的调整,更新时间为9:00前(含科创板)
- 股票后复权月行情表:获取沪深京股票后复权月行情,在后复权日行情基础上计算,包含经后复权调整的昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段(含科创板)。
- 股票前复权季行情表:获取沪深京股票前复权季行情,在前复权日行情基础上计算,包含经前复权调整的昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段。于除权除息日对历史行情的调整,更新时间为9:30前(含科创板)。
- 股票后复权季行情表:获取沪深京股票后复权季行情,在后复权日行情基础上计算,包含经后复权调整的昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段(含科创板)。
- 股票前复权年行情表:获取沪深京股票前复权年行情,在前复权日行情基础上计算,包含经前复权调整的昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段。于除权除息日对历史行情的调整,更新时间为9:30前(含科创板)。
- 股票后复权年行情表:获取沪深京股票后复权年行情,在后复权日行情基础上计算,包含经后复权调整的昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段(含科创板)。
时间区间
截至2023.10
字段展示
股票前复权因子表-英文字段 | 股票前复权因子表-中文字段 | 股票后复权因子表-英文字段 | 股票后复权因子表-中文字段 | 股票成交量复权因子表-英文字段 | 股票成交量复权因子表-中文字段 | 股票前复权日行情表-英文字段 | 股票前复权日行情表-中文字段 | 股票前复权日行情表(现金分红)-英文字段 | 股票前复权日行情表(现金分红)-中文字段 | 股票后复权日行情表-英文字段 | 股票后复权日行情表-中文字段 |
---|
ID | 信息编码 | ID 自增ID | ID | 自增ID | ID | 信息编码 | ID | 信息编码 | ID | 自增ID |
SECURITY_ID | 证券内部ID | SECURITY_ID | 证券内部ID | SECURITY_ID | 证券内部编码 | SECURITY_ID | 证券内部ID | SECURITY_ID | 证券内部ID | SECURITY_ID | 证券内部ID |
TICKER_SYMBOL | 交易代码 | TICKER_SYMBOL | 交易代码 | TICKER_SYMBOL | 证券交易代码 | TICKER_SYMBOL | 交易代码 | TICKER_SYMBOL | 交易代码 | TICKER_SYMBOL | 交易代码 |
EX_DIV_DATE | 除权除息日 | EXCHANGE_CD | 交易市场代码 | EXCHANGE_CD | 交易市场 | EXCHANGE_CD | 交易市场代码 | EXCHANGE_CD | 交易市场代码 | EXCHANGE_CD | 交易市场代码 |
PER_CASH_DIV | 每股派现 | EX_DIV_DATE | 除权除息日 | EX_DIV_DATE | 除权除息日 | TRADE_DATE | 交易日期 | TRADE_DATE | 交易日期 | TRADE_DATE | 交易日期 |
PER_SHARE_DIV_RATIO | 每股送股比例 | PER_CASH_DIV | 每股派现 | PER_SHARE_DIV_RATIO | 每股送股比例 | ACT_PRE_CLOSE_PRICE | 昨收盘 | PRE_CLOSE_PRICE | 昨收盘 | PER_CASH_DIV | 每股派现 |
PER_SHARE_TRANS_RATIO | 每股转增股比例 | PER_SHARE_DIV_RATIO | 每股送股比例 | PER_SHARE_TRANS_RATIO | 每股转增股比例 | OPEN_PRICE | 实际昨收盘 | ACT_PRE_CLOSE_PRICE | 实际昨收盘 | PER_SHARE_DIV_RATIO | 每股送股比例 |
ALLOTMENT_RATIO | 每股配股比例 | PER_SHARE_TRANS_RATIO | 每股转增股比例 | ALLOTMENT_RATIO | 每股配股比例 | HIGHEST_PRICE | 今开盘 | OPEN_PRICE | 今开盘 | PER_SHARE_TRANS_RATIO | 每股转增股比例 |
ALLOTMENT_PRICE | 配股价 | ALLOTMENT_RATIO | 每股配股比例 | SPLITS_RATIO | 拆分比例 | LOWEST_PRICE | 最高价 | HIGHEST_PRICE | 最高价 | ALLOTMENT_RATIO | 每股配股比例 |
PRE_CLOSE_PRICE | 昨收盘 | ALLOTMENT_PRICE | 配股价 | ADJ_FACTOR_3 | 单次成交量复权因子(后复权) | CLOSE_PRICE | 最低价 | LOWEST_PRICE | 最低价 | ALLOTMENT_PRICE | 配股价 |
ACT_PRE_CLOSE_PRICE | 实际昨收盘 | SPLITS_RATIO | 拆分比例 | ACCUM_ADJ_FACTOR_3 | 累积成交量复权因子(后复权) | PRE_CLOSE_PRICE | 今收盘 | CLOSE_PRICE | 今收盘 | OPEN_PRICE | 开盘价 |
ADJ_FACTOR_1 | 复权因子(前复权) | CLOSE_PRICE | 收盘价 | END_DATE_AF | 后复权截止日期 | PRE_CLOSE_PRICE_1 | 昨收盘(前复权) | PRE_CLOSE_PRICE_1 | 昨收盘(前复权) | HIGHEST_PRICE | 最高价 |
ACCUM_ADJ_FACTOR | 累积复权因子 | ADJ_FACTOR_2 | 复权因子(后复权) | ADJ_FACTOR_4 | 单次成交量复权因子(前复权) | OPEN_PRICE_1 | 今开盘(前复权) | OPEN_PRICE_1 | 今开盘(前复权) | LOWEST_PRICE | 最低价 |
END_DATE | 累积复权因子截止日期 | ACCUM_ADJ_FACTOR_2 | 累积复权因子(后复权) | ACCUM_ADJ_FACTOR_4 | 累积成交量复权因子(前复权) | HIGHEST_PRICE_1 | 最高价(前复权) | HIGHEST_PRICE_1 | 最高价(前复权) | CLOSE_PRICE | 收盘价 |
UPDATE_TIME | 更新时间 | END_DATE | 累积复权因子截止日期 | END_DATE | 前复权截止日期 | LOWEST_PRICE_1 | 最低价(前复权) | LOWEST_PRICE_1 | 最低价(前复权) | PRE_CLOSE_PRICE_2 | 昨收盘(后复权) |
| | UPDATE_TIME | 更新时间 | UPDATE_TIME | 更新时间 | CLOSE_PRICE_1 | 今收盘(前复权) | CLOSE_PRICE_1 | 今收盘(前复权) | OPEN_PRICE_2 | 开盘价(后复权) |
| | | | | | ADJ_FACTOR_1 | 成交量(前复权) | TURNOVER_VOL | 成交量(前复权) | HIGHEST_PRICE_2 | 最高价(后复权) |
| | | | | | ACCUM_ADJ_FACTOR | 复权因子(前复权) | UPDATE_TIME | 更新时间 | LOWEST_PRICE_2 | 最低价(后复权) |
| | | | | | TURNOVER_VOL | 累积复权因子 | | | CLOSE_PRICE_2 | 收盘价(后复权) |
| | | | | | UPDATE_TIME | 更新时间 | | | ACCUM_ADJ_FACTOR_2 | 成交量(后复权) |
| | | | | | | | | | TURNOVER_VOL | 累计复权因子(后复权) |
| | | | | | | | | | UPDATE_TIME | 更新时间 |
样本数据
股票前复权因子表
股票后复权因子表
股票成交量复权因子表
ID | SECURITY_ID | TICKER_SYMBOL | EXCHANGE_CD | EX_DIV_DATE | PER_SHARE_DIV_RATIO | PER_SHARE_TRANS_RATIO | ALLOTMENT_RATIO | SPLITS_RATIO | ADJ_FACTOR_3 | ACCUM_ADJ_FACTOR_3 | END_DATE_AF | ADJ_FACTOR_4 | ACCUM_ADJ_FACTOR_4 | END_DATE | UPDATE_TIME |
---|
自增ID | 证券内部编码 | 证券交易代码 | 交易市场 | 除权除息日 | 每股送股比例 | 每股转增股比例 | 每股配股比例 | 拆分比例 | 单次成交量复权因子(后复权) | 累积成交量复权因子(后复权) | 后复权截止日期 | 单次成交量复权因子(前复权) | 累积成交量复权因子(前复权) | 前复权截止日期 | 更新时间 |
13565 | 1312 | 600666 | XSHG | 2023-02-20 | | 1.50000000 | | | 0.4000000000 | 0.0597692905 | 9999-12-31 | 2.5000000000 | 2.5000000000 | 2017-05-26 | 2023-02-20 08:36:11.807 |
13566 | 77891 | 301059 | XSHE | 2023-03-14 | | 0.90000000 | | | 0.5263157895 | 0.5263157895 | 9999-12-31 | 1.9000000000 | 1.9000000000 | 1753-01-01 | 2023-03-14 08:36:06.350 |
13567 | 77962 | 301076 | XSHE | 2023-03-22 | | 0.30000000 | | | 0.7692307692 | 0.5917159763 | 9999-12-31 | 1.3000000000 | 1.3000000000 | 2022-05-31 | 2023-03-22 08:37:21.890 |
13568 | 75923 | 300721 | XSHE | 2023-03-23 | | 0.90000000 | | | 0.5263157895 | 0.5263157895 | 9999-12-31 | 1.9000000000 | 1.9000000000 | 1753-01-01 | 2023-03-23 08:36:16.430 |
13569 | 75648 | 300818 | XSHE | 2023-03-29 | | 0.50000000 | | | 0.6666666667 | 0.6666666667 | 9999-12-31 | 1.5000000000 | 1.5000000000 | 1753-01-01 | 2023-03-29 08:35:59.860 |
13570 | 39084 | 300700 | XSHE | 2023-04-04 | | 0.80000000 | | | 0.5555555556 | 0.4273504274 | 9999-12-31 | 1.8000000000 | 1.8000000000 | 2021-06-01 | 2023-04-04 08:36:39.470 |
13571 | 78265 | 301179 | XSHE | 2023-04-07 | | 0.80000000 | | | 0.5555555556 | 0.5555555556 | 9999-12-31 | 1.8000000000 | 1.8000000000 | 1753-01-01 | 2023-04-07 08:36:16.957 |
13572 | 75639 | 300654 | XSHE | 2023-04-10 | | 0.70000000 | | | 0.5882352941 | 0.3016591252 | 9999-12-31 | 1.7000000000 | 1.7000000000 | 2020-06-17 | 2023-04-10 08:36:41.583 |
13573 | 76675 | 300796 | XSHE | 2023-04-10 | | 0.80000000 | | | 0.5555555556 | 0.3968253969 | 9999-12-31 | 1.8000000000 | 1.8000000000 | 2022-06-02 | 2023-04-10 08:36:41.583 |
13574 | 30067 | 603317 | XSHG | 2023-04-11 | | 0.40000000 | | | 0.7142857143 | 0.4105090312 | 9999-12-31 | 1.4000000000 | 1.4000000000 | 2021-05-24 | 2023-04-11 08:36:08.777 |
13575 | 75248 | 603305 | XSHG | 2023-04-14 | | 0.40000000 | | | 0.7142857143 | 0.5102040817 | 9999-12-31 | 1.4000000000 | 1.4000000000 | 2022-04-28 | 2023-04-14 08:36:04.167 |
13576 | 30854 | 002865 | XSHE | 2023-04-17 | 0.39807850 | | | | 0.7152674188 | 0.7152674188 | 9999-12-31 | 1.3980785000 | 1.3980785000 | 1753-01-01 | 2023-04-17 08:36:13.367 |
13577 | 3158 | 300059 | XSHE | 2023-04-18 | | 0.20000000 | | | 0.8333333333 | 0.0128179034 | 9999-12-31 | 1.2000000000 | 1.2000000000 | 2022-04-20 | 2023-04-18 08:36:30.480 |
13578 | 79970 | 836395 | XBEI | 2023-04-19 | | 1.00000000 | | | 0.5000000000 | 0.5000000000 | 9999-12-31 | 2.0000000000 | 2.0000000000 | 1753-01-01 | 2023-04-19 08:37:39.947 |
13579 | 78129 | 688091 | XSHG | 2023-04-20 | | 0.10000000 | | | 0.9090909091 | 0.6684491978 | 9999-12-31 | 1.1000000000 | 1.1000000000 | 2022-10-20 | 2023-04-20 08:36:18.783 |
13580 | 79053 | 301369 | XSHE | 2023-04-20 | | 0.50000000 | | | 0.6666666667 | 0.6666666667 | 9999-12-31 | 1.5000000000 | 1.5000000000 | 1753-01-01 | 2023-04-20 08:36:18.783 |
13581 | 2711 | 002756 | XSHE | 2023-04-21 | | 0.30000000 | | | 0.7692307692 | 0.4273504274 | 9999-12-31 | 1.3000000000 | 1.3000000000 | 2016-06-20 | 2023-04-21 08:36:34.350 |
13582 | 30200 | 300453 | XSHE | 2023-04-24 | 0.20000000 | 0.10000000 | | | 0.7692307692 | 0.1602564103 | 9999-12-31 | 1.3000000000 | 1.3000000000 | 2021-04-29 | 2023-04-24 08:36:09.810 |
13583 | 76982 | 605111 | XSHG | 2023-04-24 | | 0.40000000 | | | 0.7142857143 | 0.3644314869 | 9999-12-31 | 1.4000000000 | 1.4000000000 | 2022-04-27 | 2023-04-24 08:36:09.810 |
13584 | 78972 | 688290 | XSHG | 2023-04-24 | | 0.20000000 | | | 0.8333333333 | 0.8333333333 | 9999-12-31 | 1.2000000000 | 1.2000000000 | 1753-01-01 | 2023-04-24 08:36:09.810 |
13585 | 79131 | 688301 | XSHG | 2023-04-24 | | 0.40000000 | | | 0.7142857143 | 0.7142857143 | 9999-12-31 | 1.4000000000 | 1.4000000000 | 1753-01-01 | 2023-04-24 08:36:09.810 |
13586 | 2970 | 002407 | XSHE | 2023-04-25 | | 0.40000000 | | | 0.7142857143 | 0.1373626374 | 9999-12-31 | 1.4000000000 | 1.4000000000 | 2016-05-12 | 2023-04-25 08:37:10.533 |
13587 | 3203 | 002459 | XSHE | 2023-04-25 | | 0.40000000 | | | 0.7142857143 | 0.3924646782 | 9999-12-31 | 1.4000000000 | 1.4000000000 | 2022-06-17 | 2023-04-25 08:37:10.533 |
13588 | 30622 | 300586 | XSHE | 2023-04-26 | | 0.30000000 | | | 0.7692307692 | 0.1619433198 | 9999-12-31 | 1.3000000000 | 1.3000000000 | 2020-06-01 | 2023-04-26 08:36:57.473 |
13589 | 76318 | 300750 | XSHE | 2023-04-26 | | 0.80000000 | | | 0.5555555556 | 0.5555555556 | 9999-12-31 | 1.8000000000 | 1.8000000000 | 1753-01-01 | 2023-04-26 08:36:57.473 |
13590 | 78017 | 301193 | XSHE | 2023-04-26 | | 0.60000000 | | | 0.6250000000 | 0.6250000000 | 9999-12-31 | 1.6000000000 | 1.6000000000 | 1753-01-01 | 2023-04-26 08:36:57.473 |
13591 | 29514 | 603866 | XSHG | 2023-04-27 | 0.20000000 | | | | 0.8333333333 | 0.3036929057 | 9999-12-31 | 1.2000000000 | 1.2000000000 | 2022-04-22 | 2023-04-27 08:36:25.510 |
13592 | 76437 | 300765 | XSHE | 2023-04-27 | | 0.80000000 | | | 0.5555555556 | 0.2035002035 | 9999-12-31 | 1.8000000000 | 1.8000000000 | 2021-04-28 | 2023-04-27 08:36:25.510 |
13593 | 77604 | 688314 | XSHG | 2023-04-27 | | 0.40000000 | | | 0.7142857143 | 0.7142857143 | 9999-12-31 | 1.4000000000 | 1.4000000000 | 1753-01-01 | 2023-04-27 08:36:25.510 |
13594 | 78629 | 001206 | XSHE | 2023-04-28 | | 0.40000000 | | | 0.7142857143 | 0.5102040817 | 9999-12-31 | 1.4000000000 | 1.4000000000 | 2022-09-15 | 2023-04-28 08:36:26.397 |
13595 | 78853 | 001308 | XSHE | 2023-04-28 | | 0.30000000 | | | 0.7692307692 | 0.5917159763 | 9999-12-31 | 1.3000000000 | 1.3000000000 | 2022-06-01 | 2023-04-28 08:36:26.397 |
13596 | 706318 | 002871 | XSHE | 2023-04-28 | | 0.30000000 | | | 0.7692307692 | 0.3120611640 | 9999-12-31 | 1.3000000000 | 1.3000000000 | 2021-05-28 | 2023-04-28 08:36:26.397 |
13597 | 76069 | 002943 | XSHE | 2023-05-04 | | 0.30000000 | | | 0.7692307692 | 0.7692307692 | 9999-12-31 | 1.3000000000 | 1.3000000000 | 1753-01-01 | 2023-05-04 08:36:01.950 |
13598 | 78325 | 301153 | XSHE | 2023-05-04 | | 0.80000000 | | | 0.5555555556 | 0.5555555556 | 9999-12-31 | 1.8000000000 | 1.8000000000 | 1753-01-01 | 2023-05-04 08:36:01.950 |
13599 | 3176 | 300087 | XSHE | 2023-05-05 | | 0.40000000 | | | 0.7142857143 | 0.0613081258 | 9999-12-31 | 1.4000000000 | 1.4000000000 | 2022-04-28 | 2023-05-05 08:36:42.623 |
13600 | 4980 | 300390 | XSHE | 2023-05-05 | | 0.30000000 | | | 0.7692307692 | 0.1282051282 | 9999-12-31 | 1.3000000000 | 1.3000000000 | 2019-05-28 | 2023-05-05 08:36:42.623 |
13601 | 76195 | 605368 | XSHG | 2023-05-05 | | 0.40000000 | | | 0.7142857143 | 0.7142857143 | 9999-12-31 | 1.4000000000 | 1.4000000000 | 1753-01-01 | 2023-05-05 08:36:42.623 |
13602 | 78381 | 301226 | XSHE | 2023-05-05 | | 0.60000000 | | | 0.6250000000 | 0.6250000000 | 9999-12-31 | 1.6000000000 | 1.6000000000 | 1753-01-01 | 2023-05-05 08:36:42.623 |
13603 | 78622 | 603219 | XSHG | 2023-05-05 | | 0.40000000 | | | 0.7142857143 | 0.7142857143 | 9999-12-31 | 1.4000000000 | 1.4000000000 | 1753-01-01 | 2023-05-05 08:36:42.623 |
13604 | 98 | 000100 | XSHE | 2023-05-08 | | 0.10000000 | | | 0.9090909091 | 0.3636363636 | 9999-12-31 | 1.1000000000 | 1.1000000000 | 2011-05-19 | 2023-05-08 08:36:12.697 |
股票前复权日行情表
ID | SECURITY_ID | TICKER_SYMBOL | EXCHANGE_CD | TRADE_DATE | ACT_PRE_CLOSE_PRICE | OPEN_PRICE | HIGHEST_PRICE | LOWEST_PRICE | CLOSE_PRICE | PRE_CLOSE_PRICE | PRE_CLOSE_PRICE_1 | OPEN_PRICE_1 | HIGHEST_PRICE_1 | LOWEST_PRICE_1 | CLOSE_PRICE_1 | ADJ_FACTOR_1 | ACCUM_ADJ_FACTOR | UPDATE_TIME | TURNOVER_VOL |
---|
信息编码 | 证券内部ID | 交易代码 | 交易市场代码 | 交易日期 | 昨收盘 | 实际昨收盘 | 今开盘 | 最高价 | 最低价 | 今收盘 | 昨收盘(前复权) | 今开盘(前复权) | 最高价(前复权) | 最低价(前复权) | 今收盘(前复权) | 成交量(前复权) | 复权因子(前复权) | 累积复权因子 | 更新时间 |
15637541 | 2 | 000001 | XSHE | 2023-10-11 | 11.020 | 11.090 | 11.090 | 10.960 | 10.980 | 11.020 | 11.020 | 11.090 | 11.090 | 10.960 | 10.980 | 1.0000000000 | 1.0000000000 | 72411569 | 2023-10-11 15:07:47.463 |
15637542 | 4 | 000002 | XSHE | 2023-10-11 | 12.820 | 12.850 | 12.870 | 12.660 | 12.770 | 12.820 | 12.820 | 12.850 | 12.870 | 12.660 | 12.770 | 1.0000000000 | 1.0000000000 | 52314028 | 2023-10-11 15:07:47.463 |
15637543 | 10 | 000005 | XSHE | 2023-10-11 | 1.450 | 1.450 | 1.460 | 1.430 | 1.450 | 1.450 | 1.450 | 1.450 | 1.460 | 1.430 | 1.450 | 1.0000000000 | 1.0000000000 | 4968100 | 2023-10-11 15:07:47.463 |
15637544 | 12 | 000006 | XSHE | 2023-10-11 | 4.380 | 4.380 | 4.440 | 4.320 | 4.400 | 4.380 | 4.380 | 4.380 | 4.440 | 4.320 | 4.400 | 1.0000000000 | 1.0000000000 | 20909000 | 2023-10-11 15:07:47.463 |
15637552 | 8 | 000004 | XSHE | 2023-10-11 | 17.340 | 18.230 | 18.500 | 17.480 | 17.560 | 17.340 | 17.340 | 18.230 | 18.500 | 17.480 | 17.560 | 1.0000000000 | 1.0000000000 | 37402699 | 2023-10-11 15:07:47.463 |
15637553 | 14 | 000007 | XSHE | 2023-10-11 | 4.340 | 4.340 | 4.340 | 4.270 | 4.300 | 4.340 | 4.340 | 4.340 | 4.340 | 4.270 | 4.300 | 1.0000000000 | 1.0000000000 | 793078 | 2023-10-11 15:07:47.463 |
15637545 | 17 | 000009 | XSHE | 2023-10-11 | 10.490 | 10.490 | 10.590 | 10.470 | 10.470 | 10.490 | 10.490 | 10.490 | 10.590 | 10.470 | 10.470 | 1.0000000000 | 1.0000000000 | 10330867 | 2023-10-11 15:07:47.463 |
15637546 | 19 | 000010 | XSHE | 2023-10-11 | 3.460 | 3.500 | 3.520 | 3.360 | 3.410 | 3.460 | 3.460 | 3.500 | 3.520 | 3.360 | 3.410 | 1.0000000000 | 1.0000000000 | 46959200 | 2023-10-11 15:07:47.463 |
15637547 | 27 | 000014 | XSHE | 2023-10-11 | 11.740 | 11.760 | 11.800 | 11.600 | 11.670 | 11.740 | 11.740 | 11.760 | 11.800 | 11.600 | 11.670 | 1.0000000000 | 1.0000000000 | 4517060 | 2023-10-11 15:07:47.463 |
15637548 | 29 | 000016 | XSHE | 2023-10-11 | 4.290 | 4.300 | 4.300 | 4.240 | 4.250 | 4.290 | 4.290 | 4.300 | 4.300 | 4.240 | 4.250 | 1.0000000000 | 1.0000000000 | 7569800 | 2023-10-11 15:07:47.463 |
15637554 | 16 | 000008 | XSHE | 2023-10-11 | 2.360 | 2.370 | 2.370 | 2.350 | 2.360 | 2.360 | 2.360 | 2.370 | 2.370 | 2.350 | 2.360 | 1.0000000000 | 1.0000000000 | 16301430 | 2023-10-11 15:07:47.463 |
15637555 | 21 | 000011 | XSHE | 2023-10-11 | 9.520 | 9.560 | 9.580 | 9.380 | 9.420 | 9.520 | 9.520 | 9.560 | 9.580 | 9.380 | 9.420 | 1.0000000000 | 1.0000000000 | 4936326 | 2023-10-11 15:07:47.463 |
15637557 | 24 | 000012 | XSHE | 2023-10-11 | 5.460 | 5.460 | 5.500 | 5.440 | 5.460 | 5.460 | 5.460 | 5.460 | 5.500 | 5.440 | 5.460 | 1.0000000000 | 1.0000000000 | 8790938 | 2023-10-11 15:07:47.463 |
15637560 | 31 | 000017 | XSHE | 2023-10-11 | 4.340 | 4.340 | 4.370 | 4.270 | 4.280 | 4.340 | 4.340 | 4.340 | 4.370 | 4.270 | 4.280 | 1.0000000000 | 1.0000000000 | 3807692 | 2023-10-11 15:07:47.463 |
15637549 | 35 | 000019 | XSHE | 2023-10-11 | 7.170 | 7.200 | 7.200 | 7.110 | 7.130 | 7.170 | 7.170 | 7.200 | 7.200 | 7.110 | 7.130 | 1.0000000000 | 1.0000000000 | 2436200 | 2023-10-11 15:07:47.463 |
15637551 | 37 | 000020 | XSHE | 2023-10-11 | 11.850 | 11.800 | 11.970 | 11.750 | 11.900 | 11.850 | 11.850 | 11.800 | 11.970 | 11.750 | 11.900 | 1.0000000000 | 1.0000000000 | 2270601 | 2023-10-11 15:07:47.463 |
15637563 | 42 | 000023 | XSHE | 2023-10-11 | 6.100 | 6.110 | 6.120 | 6.070 | 6.110 | 6.100 | 6.100 | 6.110 | 6.120 | 6.070 | 6.110 | 1.0000000000 | 1.0000000000 | 340000 | 2023-10-11 15:07:47.463 |
15637564 | 45 | 000025 | XSHE | 2023-10-11 | 15.560 | 15.530 | 15.560 | 15.320 | 15.380 | 15.560 | 15.560 | 15.530 | 15.560 | 15.320 | 15.380 | 1.0000000000 | 1.0000000000 | 2546040 | 2023-10-11 15:07:47.463 |
15637566 | 52 | 000029 | XSHE | 2023-10-11 | 11.240 | 11.240 | 11.400 | 10.990 | 11.190 | 11.240 | 11.240 | 11.240 | 11.400 | 10.990 | 11.190 | 1.0000000000 | 1.0000000000 | 3817790 | 2023-10-11 15:07:47.463 |
15637568 | 54 | 000030 | XSHE | 2023-10-11 | 5.450 | 5.480 | 5.480 | 5.300 | 5.310 | 5.450 | 5.450 | 5.480 | 5.480 | 5.300 | 5.310 | 1.0000000000 | 1.0000000000 | 6514158 | 2023-10-11 15:07:47.463 |
15637569 | 59 | 000034 | XSHE | 2023-10-11 | 28.750 | 28.600 | 29.120 | 28.160 | 28.350 | 28.750 | 28.750 | 28.600 | 29.120 | 28.160 | 28.350 | 1.0000000000 | 1.0000000000 | 22645334 | 2023-10-11 15:07:47.463 |
15637570 | 60 | 000035 | XSHE | 2023-10-11 | 5.900 | 5.920 | 6.080 | 5.790 | 5.820 | 5.900 | 5.900 | 5.920 | 6.080 | 5.790 | 5.820 | 1.0000000000 | 1.0000000000 | 32235645 | 2023-10-11 15:07:47.463 |
15637571 | 61 | 000036 | XSHE | 2023-10-11 | 3.840 | 3.840 | 3.850 | 3.780 | 3.790 | 3.840 | 3.840 | 3.840 | 3.850 | 3.780 | 3.790 | 1.0000000000 | 1.0000000000 | 6669607 | 2023-10-11 15:07:47.463 |
15637572 | 62 | 000037 | XSHE | 2023-10-11 | 8.590 | 8.620 | 8.650 | 8.500 | 8.550 | 8.590 | 8.590 | 8.620 | 8.650 | 8.500 | 8.550 | 1.0000000000 | 1.0000000000 | 5422532 | 2023-10-11 15:07:47.463 |
15637574 | 39 | 000021 | XSHE | 2023-10-11 | 17.890 | 18.000 | 18.180 | 17.720 | 17.880 | 17.890 | 17.890 | 18.000 | 18.180 | 17.720 | 17.880 | 1.0000000000 | 1.0000000000 | 27567982 | 2023-10-11 15:07:47.463 |
15637578 | 47 | 000026 | XSHE | 2023-10-11 | 11.180 | 11.230 | 11.310 | 11.160 | 11.230 | 11.180 | 11.180 | 11.230 | 11.310 | 11.160 | 11.230 | 1.0000000000 | 1.0000000000 | 3496161 | 2023-10-11 15:07:47.463 |
15637580 | 49 | 000027 | XSHE | 2023-10-11 | 6.300 | 6.290 | 6.330 | 6.250 | 6.250 | 6.300 | 6.300 | 6.290 | 6.330 | 6.250 | 6.250 | 1.0000000000 | 1.0000000000 | 10885667 | 2023-10-11 15:07:47.463 |
15637581 | 50 | 000028 | XSHE | 2023-10-11 | 30.210 | 30.210 | 30.870 | 30.210 | 30.430 | 30.210 | 30.210 | 30.210 | 30.870 | 30.210 | 30.430 | 1.0000000000 | 1.0000000000 | 5651253 | 2023-10-11 15:07:47.463 |
15637583 | 56 | 000031 | XSHE | 2023-10-11 | 3.580 | 3.590 | 3.600 | 3.530 | 3.550 | 3.580 | 3.580 | 3.590 | 3.600 | 3.530 | 3.550 | 1.0000000000 | 1.0000000000 | 17006234 | 2023-10-11 15:07:47.463 |
15637584 | 57 | 000032 | XSHE | 2023-10-11 | 22.580 | 22.580 | 23.050 | 22.330 | 22.690 | 22.580 | 22.580 | 22.580 | 23.050 | 22.330 | 22.690 | 1.0000000000 | 1.0000000000 | 13754903 | 2023-10-11 15:07:47.463 |
15637573 | 67 | 000040 | XSHE | 2023-10-11 | 3.720 | 3.720 | 3.740 | 3.690 | 3.710 | 3.720 | 3.720 | 3.720 | 3.740 | 3.690 | 3.710 | 1.0000000000 | 1.0000000000 | 9161859 | 2023-10-11 15:07:47.463 |
15637585 | 68 | 000042 | XSHE | 2023-10-11 | 6.490 | 6.490 | 6.520 | 6.430 | 6.480 | 6.490 | 6.490 | 6.490 | 6.520 | 6.430 | 6.480 | 1.0000000000 | 1.0000000000 | 3235573 | 2023-10-11 15:07:47.463 |
15637587 | 70 | 000045 | XSHE | 2023-10-11 | 11.220 | 11.180 | 11.520 | 11.070 | 11.380 | 11.220 | 11.220 | 11.180 | 11.520 | 11.070 | 11.380 | 1.0000000000 | 1.0000000000 | 12284997 | 2023-10-11 15:07:47.463 |
15637589 | 76 | 000055 | XSHE | 2023-10-11 | 4.790 | 4.820 | 4.830 | 4.780 | 4.800 | 4.790 | 4.790 | 4.820 | 4.830 | 4.780 | 4.800 | 1.0000000000 | 1.0000000000 | 5984050 | 2023-10-11 15:07:47.463 |
15637591 | 78 | 000056 | XSHE | 2023-10-11 | 2.960 | 2.970 | 3.180 | 2.930 | 3.020 | 2.960 | 2.960 | 2.970 | 3.180 | 2.930 | 3.020 | 1.0000000000 | 1.0000000000 | 27169185 | 2023-10-11 15:07:47.463 |
15637593 | 84 | 000061 | XSHE | 2023-10-11 | 6.950 | 6.930 | 6.950 | 6.710 | 6.750 | 6.950 | 6.950 | 6.930 | 6.950 | 6.710 | 6.750 | 1.0000000000 | 1.0000000000 | 9698800 | 2023-10-11 15:07:47.463 |
15637594 | 85 | 000062 | XSHE | 2023-10-11 | 11.450 | 11.460 | 11.570 | 11.370 | 11.510 | 11.450 | 11.450 | 11.460 | 11.570 | 11.370 | 11.510 | 1.0000000000 | 1.0000000000 | 5578499 | 2023-10-11 15:07:47.463 |
15637595 | 86 | 000063 | XSHE | 2023-10-11 | 32.930 | 33.010 | 34.380 | 33.010 | 33.920 | 32.930 | 32.930 | 33.010 | 34.380 | 33.010 | 33.920 | 1.0000000000 | 1.0000000000 | 80007662 | 2023-10-11 15:07:47.463 |
15637596 | 87 | 000065 | XSHE | 2023-10-11 | 13.280 | 13.140 | 13.430 | 12.940 | 13.050 | 13.280 | 13.280 | 13.140 | 13.430 | 12.940 | 13.050 | 1.0000000000 | 1.0000000000 | 26538938 | 2023-10-11 15:07:47.463 |
15637598 | 65 | 000039 | XSHE | 2023-10-11 | 6.790 | 6.800 | 6.820 | 6.760 | 6.770 | 6.790 | 6.790 | 6.800 | 6.820 | 6.760 | 6.770 | 1.0000000000 | 1.0000000000 | 10151052 | 2023-10-11 15:07:47.463 |
股票前复权日行情(现金分红)表
股票后复权日行情表
股票前复权周行情表
股票后复权周行情表
股票前复权月行情表
股票后复权月行情表
ID | SECURITY_ID | END_DATE | TRADE_DAYS | PRE_CLOSE_PRICE | OPEN_PRICE | HIGHEST_PRICE | LOWEST_PRICE | CLOSE_PRICE | TURNOVER_VOL | TURNOVER_VALUE | CHG | CHG_PCT | M_RETURN | M_TURNOVER_RATE | M_AVG_TURNOVER_RATE | M_VAR_RETURN_24 | M_SD_RETURN_24 | M_AVG_RETURN_24 | M_VAR_RETURN_60 | M_SD_RETURN_60 | M_AVG_RETURN_60 | UPDATE_TIME |
---|
自增ID | 证券内部代码 | 交易日 | 交易天数 | 上月收盘 | 本月开盘 | 本月最高 | 本月最低 | 本月收盘 | 成交量 | 成交金额 | 涨跌额 | 涨跌幅 | 月回报率 | 月累计换手率 | 月平均换手率 | 月回报率方差(24) | 月回报率标准差(24) | 月平均回报率(24) | 月回报率方差(60) | 月回报率标准差(60) | 月平均回报率(60) | 更新时间 |
98903461 | 2 | 2023-09-28 | 20 | 1492.196 | 1500.240 | 1553.868 | 1478.789 | 1501.581 | 16427499 | 15368730470.910 | 9.385 | 0.00628939 | 0.00628939 | 0.0703 | 0.0035 | 0.00849160 | 0.09214988 | -0.01380242 | 0.00873147 | 0.09344236 | 0.00574014 | 2023-09-28 17:22:18.000 |
98903462 | 4 | 2023-09-28 | 20 | 2266.026 | 2305.897 | 2380.656 | 2163.025 | 2172.992 | 19572957 | 14858115097.120 | -93.034 | -0.04105602 | -0.04105602 | 0.1116 | 0.0056 | 0.01421785 | 0.11923861 | -0.00915082 | 0.00948302 | 0.09738078 | -0.00177456 | 2023-09-28 17:22:18.000 |
98903463 | 8 | 2023-09-28 | 20 | 112.555 | 110.710 | 119.594 | 102.851 | 109.548 | 47377397 | 3121736139.790 | -3.007 | -0.02671583 | -0.02671583 | 1.5063 | 0.0753 | 0.01835181 | 0.13546885 | 0.00259531 | 0.02570097 | 0.16031522 | 0.01152673 | 2023-09-28 17:22:18.000 |
98903464 | 10 | 2023-09-28 | 20 | 13.855 | 13.855 | 14.936 | 13.363 | 14.248 | 28243831 | 264111382.770 | 0.393 | 0.02836521 | 0.02836521 | 0.1732 | 0.0087 | 0.01415946 | 0.11899352 | -0.00740471 | 0.01060979 | 0.10300385 | -0.00594638 | 2023-09-28 17:22:18.000 |
98903465 | 12 | 2023-09-28 | 20 | 380.179 | 382.360 | 388.902 | 326.387 | 330.021 | 17436165 | 2899729835.630 | -50.158 | -0.13193259 | -0.13193259 | 0.4493 | 0.0225 | 0.02349221 | 0.15327167 | 0.01180713 | 0.01728323 | 0.13146569 | 0.00608388 | 2023-09-28 17:22:18.000 |
98903466 | 14 | 2023-09-28 | 20 | 61.116 | 61.357 | 61.357 | 53.417 | 54.138 | 4301154 | 180497341.820 | -6.978 | -0.11417632 | -0.11417632 | 0.1247 | 0.0062 | 0.01475519 | 0.12147095 | 0.00998261 | 0.02736353 | 0.16541926 | 0.00660771 | 2023-09-28 17:22:18.000 |
98903467 | 16 | 2023-09-28 | 20 | 63.474 | 63.474 | 68.584 | 63.205 | 65.626 | 25717028 | 1399307426.500 | 2.152 | 0.03390365 | 0.03390365 | 0.2136 | 0.0107 | 0.01235274 | 0.11114286 | 0.00872154 | 0.00782898 | 0.08848153 | -0.00616544 | 2023-09-28 17:22:18.000 |
98903468 | 17 | 2023-09-28 | 20 | 108.140 | 108.241 | 110.879 | 102.256 | 105.705 | 20533541 | 1886246632.910 | -2.435 | -0.02251711 | -0.02251711 | 0.0706 | 0.0035 | 0.01720501 | 0.13116787 | -0.01657459 | 0.03332250 | 0.18254451 | 0.03123552 | 2023-09-28 17:22:18.000 |
98903469 | 19 | 2023-09-28 | 20 | 34.802 | 34.371 | 40.943 | 30.169 | 38.034 | 202813882 | 5949512245.620 | 3.232 | 0.09286823 | 0.09286823 | 3.4802 | 0.1740 | 0.01720425 | 0.13116498 | 0.00588473 | 0.01125057 | 0.10606871 | 0.00010545 | 2023-09-28 17:22:18.000 |
98903470 | 21 | 2023-09-28 | 20 | 49.485 | 50.349 | 50.895 | 44.027 | 44.437 | 53742910 | 1710592468.640 | -5.048 | -0.10201071 | -0.10201071 | 0.3192 | 0.0160 | 0.00983345 | 0.09916378 | -0.00052889 | 0.02537579 | 0.15929781 | 0.01087478 | 2023-09-28 17:22:18.000 |
98903471 | 22 | 2023-09-28 | 20 | 20.747 | 20.656 | 21.479 | 20.016 | 20.245 | 539974 | 5529101.600 | -0.502 | -0.02419627 | -0.02419627 | 0.0181 | 0.0009 | 0.00362269 | 0.06018875 | -0.00420270 | 0.00715247 | 0.08457226 | 0.00483624 | 2023-09-28 17:22:18.000 |
98903472 | 24 | 2023-09-28 | 20 | 202.219 | 202.219 | 203.249 | 191.920 | 193.636 | 12423624 | 1148090039.010 | -8.583 | -0.04244408 | -0.04244408 | 0.1018 | 0.0051 | 0.00879482 | 0.09378070 | -0.01723603 | 0.01246087 | 0.11162826 | 0.01116784 | 2023-09-28 17:22:18.000 |
98903473 | 25 | 2023-09-28 | 20 | 75.823 | 75.518 | 77.041 | 73.996 | 74.909 | 881262 | 25789741.120 | -0.914 | -0.01205439 | -0.01205439 | 0.0092 | 0.0005 | 0.00239378 | 0.04892631 | -0.01075082 | 0.00451930 | 0.06722572 | 0.00436079 | 2023-09-28 17:22:18.000 |
98903474 | 27 | 2023-09-28 | 20 | 157.683 | 160.474 | 161.145 | 132.891 | 135.236 | 22883795 | 2492329327.180 | -22.447 | -0.14235523 | -0.14235523 | 0.7901 | 0.0395 | 0.02127870 | 0.14587221 | 0.03935530 | 0.01463389 | 0.12097063 | 0.01217161 | 2023-09-28 17:22:18.000 |
98903475 | 29 | 2023-09-28 | 20 | 98.145 | 98.373 | 104.535 | 95.177 | 98.145 | 12230731 | 710587303.960 | 0.000 | 0.00000000 | 0.00000000 | 0.1022 | 0.0051 | 0.00946996 | 0.09731373 | -0.01069483 | 0.02498084 | 0.15805327 | 0.01116901 | 2023-09-28 17:22:18.000 |
98903476 | 30 | 2023-09-28 | 20 | 32.752 | 32.521 | 33.444 | 27.447 | 28.600 | 487152 | 6954509.840 | -4.152 | -0.12677088 | -0.12677088 | 0.0066 | 0.0003 | 0.00240176 | 0.04900777 | -0.02766809 | 0.00487929 | 0.06985191 | -0.00842294 | 2023-09-28 17:22:18.000 |
98903477 | 31 | 2023-09-28 | 20 | 14.656 | 14.786 | 15.210 | 13.972 | 14.461 | 24876926 | 331315885.430 | -0.195 | -0.01330513 | -0.01330513 | 0.2425 | 0.0121 | 0.01094004 | 0.10459467 | 0.01487958 | 0.01343886 | 0.11592610 | 0.00556339 | 2023-09-28 17:22:18.000 |
98903478 | 32 | 2023-09-28 | 20 | 2.471 | 2.471 | 2.471 | 2.303 | 2.375 | 754911 | 1680180.760 | -0.096 | -0.03885067 | -0.03885067 | 0.0069 | 0.0003 | 0.00555931 | 0.07456077 | -0.01452805 | 0.01474166 | 0.12141525 | -0.00629541 | 2023-09-28 17:22:18.000 |
98903479 | 35 | 2023-09-28 | 20 | 39.511 | 39.565 | 40.821 | 39.511 | 39.838 | 15051213 | 439200835.560 | 0.327 | 0.00827618 | 0.00827618 | 0.1434 | 0.0072 | 0.00924630 | 0.09615770 | 0.00965979 | 0.00930968 | 0.09648667 | 0.00306728 | 2023-09-28 17:22:18.000 |
98903480 | 36 | 2023-09-28 | 20 | 2.094 | 2.094 | 2.100 | 2.015 | 2.057 | 264879 | 2579155.450 | -0.037 | -0.01766953 | -0.01766953 | 0.0147 | 0.0007 | 0.00082514 | 0.02872531 | 0.00303040 | 0.00214373 | 0.04630040 | 0.00211152 | 2023-09-28 17:22:18.000 |
98903481 | 37 | 2023-09-28 | 20 | 23.035 | 22.958 | 23.572 | 21.749 | 22.574 | 26365380 | 466260820.800 | -0.461 | -0.02001302 | -0.02001302 | 0.2169 | 0.0108 | 0.00792633 | 0.08902996 | 0.01558841 | 0.00728580 | 0.08535689 | 0.00343702 | 2023-09-28 17:22:18.000 |
98903482 | 38 | 2023-09-28 | 20 | 3.803 | 3.803 | 3.803 | 3.202 | 3.341 | 1017322 | 2969392.570 | -0.462 | -0.12148304 | -0.12148304 | 0.0129 | 0.0006 | 0.00172741 | 0.04156211 | -0.01363414 | 0.00302326 | 0.05498414 | -0.01355219 | 2023-09-28 17:22:18.000 |
98903483 | 39 | 2023-09-28 | 20 | 254.760 | 259.324 | 269.309 | 241.208 | 245.488 | 62035795 | 11034102569.830 | -9.272 | -0.03639504 | -0.03639504 | 0.3930 | 0.0197 | 0.01601958 | 0.12656847 | 0.01661637 | 0.01683726 | 0.12975847 | 0.02595960 | 2023-09-28 17:22:18.000 |
98903484 | 40 | 2023-09-28 | 20 | 74.734 | 74.407 | 77.121 | 72.909 | 74.641 | 20042974 | 658434763.130 | -0.093 | -0.00124441 | -0.00124441 | 0.0235 | 0.0012 | 0.00645158 | 0.08032174 | 0.00227422 | 0.00653104 | 0.08081487 | 0.00181767 | 2023-09-28 17:22:18.000 |
98903485 | 41 | 2023-09-28 | 20 | 57.107 | 57.032 | 58.222 | 56.958 | 57.553 | 903850 | 12995868.610 | 0.446 | 0.00780990 | 0.00780990 | 0.0092 | 0.0005 | 0.00137631 | 0.03709865 | 0.00141003 | 0.00196052 | 0.04427775 | 0.00090152 | 2023-09-28 17:22:18.000 |
98903486 | 42 | 2023-09-28 | 20 | 16.777 | 16.803 | 17.577 | 16.057 | 16.510 | 8963684 | 134663810.310 | -0.267 | -0.01591465 | -0.01591465 | 0.1544 | 0.0077 | 0.01489274 | 0.12203582 | -0.02566131 | 0.01588114 | 0.12602041 | -0.00395706 | 2023-09-28 17:22:18.000 |
98903487 | 45 | 2023-09-28 | 20 | 43.288 | 43.810 | 44.689 | 41.421 | 42.519 | 19048267 | 801481218.590 | -0.769 | -0.01776474 | -0.01776474 | 0.1299 | 0.0065 | 0.04041010 | 0.20102263 | 0.01864561 | 0.01872258 | 0.13683049 | 0.00339091 | 2023-09-28 17:22:18.000 |
98903488 | 46 | 2023-09-28 | 19 | 7.762 | 7.659 | 7.865 | 7.287 | 7.493 | 136245 | 953105.090 | -0.269 | -0.03465602 | -0.03465602 | 0.0071 | 0.0004 | 0.00257559 | 0.05075027 | -0.00427211 | 0.00414529 | 0.06438393 | -0.00317064 | 2023-09-28 17:22:18.000 |
98903489 | 47 | 2023-09-28 | 20 | 109.895 | 109.608 | 114.573 | 108.367 | 111.327 | 9008427 | 625108987.490 | 1.432 | 0.01303062 | 0.01303062 | 0.1478 | 0.0074 | 0.00628510 | 0.07927860 | 0.00510686 | 0.02919736 | 0.17087236 | 0.01891712 | 2023-09-28 17:22:18.000 |
98903490 | 48 | 2023-09-28 | 20 | 55.244 | 55.169 | 55.545 | 53.438 | 53.889 | 89626 | 2960750.400 | -1.355 | -0.02452755 | -0.02452755 | 0.0081 | 0.0004 | 0.00165025 | 0.04062323 | 0.00713826 | 0.00326934 | 0.05717813 | 0.00979989 | 2023-09-28 17:22:18.000 |
98903491 | 49 | 2023-09-28 | 20 | 114.762 | 114.408 | 116.887 | 111.928 | 112.991 | 37802747 | 1822415691.220 | -1.771 | -0.01543194 | -0.01543194 | 0.0593 | 0.0030 | 0.00466956 | 0.06833419 | -0.01217725 | 0.02472391 | 0.15723837 | 0.01657881 | 2023-09-28 17:22:18.000 |
98903492 | 50 | 2023-09-28 | 20 | 175.616 | 175.561 | 177.150 | 166.191 | 173.315 | 18219252 | 2663121222.950 | -2.301 | -0.01310245 | -0.01310245 | 0.1769 | 0.0088 | 0.01685998 | 0.12984600 | 0.01562862 | 0.01093480 | 0.10456961 | 0.00456056 | 2023-09-28 17:22:18.000 |
98903493 | 51 | 2023-09-28 | 20 | 71.000 | 71.671 | 73.479 | 69.761 | 71.671 | 451759 | 22406411.080 | 0.671 | 0.00945070 | 0.00945070 | 0.0226 | 0.0011 | 0.00457583 | 0.06764491 | 0.00111532 | 0.00389836 | 0.06243687 | -0.00297657 | 2023-09-28 17:22:18.000 |
98903494 | 52 | 2023-09-28 | 20 | 27.105 | 27.311 | 27.700 | 25.845 | 27.403 | 35578598 | 814689601.450 | 0.298 | 0.01099428 | 0.01099428 | 0.0780 | 0.0039 | 0.01348249 | 0.11611412 | 0.02856619 | 0.00753642 | 0.08681255 | 0.00570571 | 2023-09-28 17:22:18.000 |
98903495 | 53 | 2023-09-28 | 20 | 3.997 | 4.094 | 4.142 | 3.916 | 4.013 | 1073092 | 3208106.140 | 0.016 | 0.00400300 | 0.00400300 | 0.0108 | 0.0005 | 0.00341220 | 0.05841401 | -0.00271494 | 0.00394453 | 0.06280548 | -0.00870415 | 2023-09-28 17:22:18.000 |
98903496 | 54 | 2023-09-28 | 20 | 21.358 | 21.319 | 21.909 | 20.611 | 20.690 | 50736591 | 759478020.150 | -0.668 | -0.03127634 | -0.03127634 | 0.0833 | 0.0042 | 0.01744161 | 0.13206670 | 0.00747195 | 0.01322364 | 0.11499409 | 0.01300763 | 2023-09-28 17:22:18.000 |
98903497 | 55 | 2023-09-28 | 20 | 8.726 | 8.726 | 8.861 | 8.590 | 8.760 | 400375 | 1916552.910 | 0.034 | 0.00389640 | 0.00389640 | 0.0154 | 0.0008 | 0.00299492 | 0.05472585 | -0.00107225 | 0.00250073 | 0.05000726 | 0.00225198 | 2023-09-28 17:22:18.000 |
98903498 | 56 | 2023-09-28 | 20 | 57.402 | 58.283 | 59.310 | 53.879 | 53.879 | 37205628 | 1113788493.790 | -3.523 | -0.06137417 | -0.06137417 | 0.0725 | 0.0036 | 0.01181021 | 0.10867477 | 0.00572306 | 0.00921457 | 0.09599254 | -0.00238917 | 2023-09-28 17:22:18.000 |
98903499 | 57 | 2023-09-28 | 20 | 115.256 | 113.325 | 116.096 | 89.947 | 93.934 | 90034592 | 7076145331.690 | -21.322 | -0.18499688 | -0.18499688 | 0.4556 | 0.0228 | 0.04551426 | 0.21334071 | 0.02728906 | 0.03127985 | 0.17686110 | 0.03196902 | 2023-09-28 17:22:18.000 |
98903500 | 59 | 2023-09-28 | 20 | 98.222 | 97.820 | 102.765 | 81.532 | 85.334 | 194319812 | 15973987129.750 | -12.888 | -0.13121297 | -0.13121297 | 0.9928 | 0.0496 | 0.03105298 | 0.17621856 | 0.03820235 | 0.02069718 | 0.14386514 | 0.02049656 | 2023-09-28 17:22:18.000 |
股票前复权季行情表
股票后复权季行情表
ID | SECURITY_ID | TICKER_SYMBOL | END_DATE | TRADE_DAYS | PRE_CLOSE_PRICE | OPEN_PRICE | HIGHEST_PRICE | LOWEST_PRICE | CLOSE_PRICE | TURNOVER_VOL | TURNOVER_VALUE | CHG | CHG_PCT | UPDATE_TIME |
---|
自增ID | 证券内部代码 | 证券交易代码 | 交易日 | 交易天数 | 前收盘 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交金额 | 涨跌额 | 涨跌幅 | 更新时间 |
1486274 | 2 | 000001 | 2023-09-28 | 64 | 1505.603 | 1506.944 | 1679.894 | 1478.789 | 1501.581 | 64248700 | 61586870702.500 | -4.022 | -0.00267135 | 2023-09-28 17:32:20.000 |
1486275 | 4 | 000002 | 2023-09-28 | 64 | 2215.331 | 2220.071 | 2493.432 | 2142.645 | 2172.992 | 87567162 | 69317426043.200 | -42.339 | -0.01911182 | 2023-09-28 17:32:20.000 |
1486276 | 8 | 000004 | 2023-09-28 | 64 | 104.218 | 103.329 | 157.933 | 91.575 | 109.548 | 281336046 | 20578270176.500 | 5.330 | 0.05114280 | 2023-09-28 17:32:20.000 |
1486277 | 10 | 000005 | 2023-09-28 | 64 | 12.479 | 12.577 | 14.936 | 11.497 | 14.248 | 109026194 | 975240187.770 | 1.769 | 0.14175815 | 2023-09-28 17:32:20.000 |
1486278 | 12 | 000006 | 2023-09-28 | 64 | 317.664 | 319.118 | 443.421 | 312.575 | 330.021 | 100031830 | 18336153723.600 | 12.357 | 0.03889959 | 2023-09-28 17:32:20.000 |
1486279 | 14 | 000007 | 2023-09-28 | 64 | 53.777 | 56.424 | 64.365 | 53.417 | 54.138 | 20908038 | 915449548.940 | 0.361 | 0.00671291 | 2023-09-28 17:32:20.000 |
1486280 | 16 | 000008 | 2023-09-28 | 64 | 63.474 | 63.474 | 71.812 | 61.322 | 65.626 | 81006675 | 4385006063.760 | 2.152 | 0.03390365 | 2023-09-28 17:32:20.000 |
1486281 | 17 | 000009 | 2023-09-28 | 64 | 122.068 | 122.169 | 123.180 | 102.154 | 105.705 | 82133782 | 7954287096.960 | -16.363 | -0.13404824 | 2023-09-28 17:32:20.000 |
1486282 | 19 | 000010 | 2023-09-28 | 64 | 24.566 | 24.997 | 41.051 | 24.135 | 38.034 | 559261407 | 15606625212.700 | 13.468 | 0.54823740 | 2023-09-28 17:32:20.000 |
1486283 | 21 | 000011 | 2023-09-28 | 64 | 40.656 | 40.875 | 54.625 | 40.612 | 44.437 | 195715985 | 6378039859.000 | 3.781 | 0.09299980 | 2023-09-28 17:32:20.000 |
1486284 | 22 | 200011 | 2023-09-28 | 64 | 18.652 | 18.652 | 22.256 | 18.652 | 20.245 | 3381563 | 34914186.270 | 1.593 | 0.08540639 | 2023-09-28 17:32:20.000 |
1486285 | 24 | 000012 | 2023-09-28 | 64 | 199.541 | 199.206 | 213.549 | 191.920 | 193.636 | 48307862 | 4589656368.630 | -5.905 | -0.02959292 | 2023-09-28 17:32:20.000 |
1486286 | 25 | 200012 | 2023-09-28 | 64 | 73.684 | 73.684 | 81.304 | 73.113 | 74.909 | 4578788 | 137900424.420 | 1.225 | 0.01662505 | 2023-09-28 17:32:20.000 |
1486287 | 27 | 000014 | 2023-09-28 | 64 | 127.754 | 127.754 | 177.002 | 122.729 | 135.236 | 160754565 | 18387539891.400 | 7.482 | 0.05856568 | 2023-09-28 17:32:20.000 |
1486288 | 29 | 000016 | 2023-09-28 | 64 | 107.731 | 107.959 | 110.698 | 94.036 | 98.145 | 44782100 | 2703940771.860 | -9.586 | -0.08898089 | 2023-09-28 17:32:20.000 |
1486289 | 30 | 200016 | 2023-09-28 | 64 | 33.674 | 33.444 | 36.903 | 27.447 | 28.600 | 1717825 | 26606696.240 | -5.074 | -0.15068005 | 2023-09-28 17:32:20.000 |
1486290 | 31 | 000017 | 2023-09-28 | 64 | 14.070 | 14.330 | 15.633 | 13.972 | 14.461 | 98437656 | 1324582679.040 | 0.391 | 0.02778962 | 2023-09-28 17:32:20.000 |
1486291 | 32 | 200017 | 2023-09-28 | 64 | 2.351 | 2.375 | 2.639 | 2.303 | 2.375 | 4591817 | 10663684.850 | 0.024 | 0.01020842 | 2023-09-28 17:32:20.000 |
1486292 | 35 | 000019 | 2023-09-28 | 64 | 40.493 | 40.602 | 45.023 | 39.402 | 39.838 | 116366390 | 3551082237.080 | -0.655 | -0.01617564 | 2023-09-28 17:32:20.000 |
1486293 | 36 | 200019 | 2023-09-28 | 64 | 2.137 | 2.137 | 2.234 | 2.015 | 2.057 | 1338307 | 13542562.820 | -0.080 | -0.03743566 | 2023-09-28 17:32:20.000 |
1486294 | 37 | 000020 | 2023-09-28 | 64 | 22.191 | 21.999 | 31.838 | 21.251 | 22.574 | 245965833 | 4705648411.120 | 0.383 | 0.01725925 | 2023-09-28 17:32:20.000 |
1486295 | 38 | 200020 | 2023-09-28 | 64 | 3.895 | 3.864 | 4.526 | 3.202 | 3.341 | 6809592 | 23078263.350 | -0.554 | -0.14223363 | 2023-09-28 17:32:20.000 |
1486296 | 39 | 000021 | 2023-09-28 | 64 | 283.260 | 284.393 | 321.377 | 228.799 | 245.488 | 295690085 | 56115225493.600 | -37.772 | -0.13334745 | 2023-09-28 17:32:20.000 |
1486297 | 40 | 001872 | 2023-09-28 | 64 | 80.818 | 81.286 | 84.983 | 72.909 | 74.641 | 70461642 | 2383832441.950 | -6.177 | -0.07643099 | 2023-09-28 17:32:20.000 |
1486298 | 41 | 201872 | 2023-09-28 | 64 | 60.304 | 60.899 | 60.899 | 56.958 | 57.553 | 5424187 | 80030584.670 | -2.751 | -0.04561886 | 2023-09-28 17:32:20.000 |
1486299 | 42 | 000023 | 2023-09-28 | 64 | 17.737 | 17.630 | 18.644 | 16.057 | 16.510 | 34333577 | 531036883.440 | -1.227 | -0.06917743 | 2023-09-28 17:32:20.000 |
1486300 | 45 | 000025 | 2023-09-28 | 64 | 50.104 | 50.323 | 52.654 | 41.421 | 42.519 | 106090724 | 4831848420.010 | -7.585 | -0.15138512 | 2023-09-28 17:32:20.000 |
1486301 | 46 | 200025 | 2023-09-28 | 63 | 8.028 | 8.089 | 8.175 | 7.287 | 7.493 | 802150 | 5889157.060 | -0.535 | -0.06664175 | 2023-09-28 17:32:20.000 |
1486302 | 47 | 000026 | 2023-09-28 | 64 | 115.146 | 115.146 | 121.161 | 104.166 | 111.327 | 33309746 | 2328870096.550 | -3.819 | -0.03316659 | 2023-09-28 17:32:20.000 |
1486303 | 48 | 200026 | 2023-09-28 | 64 | 57.276 | 57.201 | 57.803 | 52.986 | 53.889 | 1637276 | 54762291.790 | -3.387 | -0.05913472 | 2023-09-28 17:32:20.000 |
1486304 | 49 | 000027 | 2023-09-28 | 64 | 116.710 | 116.533 | 123.794 | 111.928 | 112.991 | 172264224 | 8571448350.260 | -3.719 | -0.03186531 | 2023-09-28 17:32:20.000 |
1486305 | 50 | 000028 | 2023-09-28 | 64 | 238.958 | 235.945 | 238.356 | 166.191 | 173.315 | 59286534 | 9341474214.400 | -65.643 | -0.27470518 | 2023-09-28 17:32:20.000 |
1486306 | 51 | 200028 | 2023-09-28 | 64 | 77.042 | 77.042 | 77.300 | 69.761 | 71.671 | 2602775 | 132541632.380 | -5.371 | -0.06971522 | 2023-09-28 17:32:20.000 |
1486307 | 52 | 000029 | 2023-09-28 | 64 | 24.768 | 25.341 | 30.244 | 24.355 | 27.403 | 204596482 | 4815243534.670 | 2.635 | 0.10638727 | 2023-09-28 17:32:20.000 |
1486308 | 53 | 200029 | 2023-09-28 | 64 | 3.981 | 4.029 | 4.496 | 3.916 | 4.013 | 6893680 | 21393609.580 | 0.032 | 0.00803818 | 2023-09-28 17:32:20.000 |
1486309 | 54 | 000030 | 2023-09-28 | 64 | 19.824 | 19.824 | 22.145 | 19.824 | 20.690 | 187911036 | 2794248401.750 | 0.866 | 0.04368442 | 2023-09-28 17:32:20.000 |
1486310 | 55 | 200030 | 2023-09-28 | 64 | 8.658 | 8.658 | 9.199 | 8.489 | 8.760 | 2899403 | 14048340.490 | 0.102 | 0.01178101 | 2023-09-28 17:32:20.000 |
1486311 | 56 | 000031 | 2023-09-28 | 64 | 53.732 | 53.879 | 67.532 | 53.732 | 53.879 | 146436220 | 4678401383.970 | 0.147 | 0.00273580 | 2023-09-28 17:32:20.000 |
1486312 | 57 | 000032 | 2023-09-28 | 64 | 138.089 | 139.516 | 156.137 | 89.947 | 93.934 | 339046114 | 31522751813.600 | -44.155 | -0.31975755 | 2023-09-28 17:32:20.000 |
1486313 | 59 | 000034 | 2023-09-28 | 64 | 82.181 | 82.212 | 103.600 | 75.969 | 85.334 | 540883594 | 43812176728.200 | 3.153 | 0.03836653 | 2023-09-28 17:32:20.000 |
股票前复权年行情表
ID | SECURITY_ID | TICKER_SYMBOL | END_DATE | TRADE_DAYS | PRE_CLOSE_PRICE | OPEN_PRICE | HIGHEST_PRICE | LOWEST_PRICE | CLOSE_PRICE | TURNOVER_VOL | TURNOVER_VALUE | CHG | CHG_PCT | UPDATE_TIME |
---|
自增ID | 证券内部代码 | 证券交易代码 | 交易日 | 交易天数 | 前收盘 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交金额 | 涨跌额 | 涨跌幅 | 更新时间 |
1344571 | 2 | 000001 | 2022-12-30 | 242 | 15.799 | 15.799 | 16.835 | 9.973 | 12.841 | 27748207715 | 385903898511.000 | -2.958 | -0.18722704 | 2023-06-14 15:05:14.000 |
1344572 | 4 | 000002 | 2022-12-30 | 242 | 17.697 | 17.456 | 20.680 | 12.488 | 17.311 | 26099773690 | 479785432182.300 | -0.386 | -0.02181161 | 2023-08-25 08:52:29.000 |
1344573 | 8 | 000004 | 2022-12-30 | 241 | 19.420 | 19.410 | 25.860 | 7.850 | 9.680 | 1035604238 | 16292177626.200 | -9.740 | -0.50154480 | 2022-12-30 15:06:13.000 |
1344574 | 10 | 000005 | 2022-12-30 | 242 | 2.300 | 2.300 | 2.460 | 1.620 | 1.860 | 2068315495 | 4048519571.880 | -0.440 | -0.19130435 | 2022-12-30 15:06:13.000 |
1344575 | 12 | 000006 | 2022-12-30 | 242 | 4.246 | 4.237 | 7.293 | 3.563 | 6.168 | 8913058679 | 46975073833.500 | 1.922 | 0.45266133 | 2023-06-28 15:06:11.000 |
1344576 | 14 | 000007 | 2022-12-30 | 241 | 6.090 | 6.250 | 9.020 | 5.700 | 7.780 | 2348729777 | 17697001991.400 | 1.690 | 0.27750411 | 2022-12-30 15:06:13.000 |
1344577 | 16 | 000008 | 2022-12-30 | 242 | 2.940 | 2.960 | 3.170 | 2.090 | 2.300 | 9762804948 | 25206278407.900 | -0.640 | -0.21768707 | 2022-12-30 15:06:13.000 |
1344578 | 17 | 000009 | 2022-12-30 | 242 | 14.352 | 14.561 | 17.674 | 7.877 | 12.053 | 17791627300 | 235593136875.000 | -2.299 | -0.16018673 | 2023-08-03 15:25:05.000 |
1344579 | 19 | 000010 | 2022-12-30 | 242 | 3.770 | 3.750 | 4.730 | 2.620 | 3.750 | 3868225474 | 14392769209.200 | -0.020 | -0.00530504 | 2022-12-30 15:06:13.000 |
1344580 | 21 | 000011 | 2022-12-30 | 242 | 10.626 | 10.608 | 14.299 | 8.467 | 11.152 | 2819344333 | 33689274286.100 | 0.526 | 0.04950122 | 2023-07-10 15:06:24.000 |
1344581 | 22 | 200011 | 2022-12-30 | 242 | 4.952 | 4.952 | 5.825 | 4.653 | 5.369 | 45651620 | 289952355.650 | 0.417 | 0.08420840 | 2023-07-10 15:06:24.000 |
1344582 | 24 | 000012 | 2022-12-30 | 242 | 9.431 | 9.402 | 9.677 | 5.100 | 6.543 | 10562461246 | 74721033281.900 | -2.888 | -0.30622415 | 2023-07-14 15:04:59.000 |
1344583 | 25 | 200012 | 2022-12-30 | 242 | 2.889 | 2.907 | 3.039 | 2.360 | 2.804 | 485351031 | 1459730779.170 | -0.085 | -0.02942195 | 2023-07-14 15:04:59.000 |
1344584 | 27 | 000014 | 2022-12-30 | 242 | 6.491 | 6.376 | 12.112 | 6.294 | 10.068 | 4414048479 | 40501965854.500 | 3.577 | 0.55107071 | 2023-06-02 15:05:03.000 |
1344585 | 29 | 000016 | 2022-12-30 | 242 | 6.491 | 6.530 | 6.907 | 3.974 | 4.510 | 3262824182 | 18026923942.400 | -1.981 | -0.30519180 | 2022-12-30 15:06:13.000 |
1344586 | 30 | 200016 | 2022-12-30 | 242 | 2.290 | 2.290 | 2.340 | 1.834 | 1.930 | 100509554 | 210852964.100 | -0.360 | -0.15720524 | 2022-12-30 15:06:13.000 |
1344587 | 31 | 000017 | 2022-12-30 | 242 | 3.570 | 3.570 | 6.630 | 2.560 | 4.760 | 3489761288 | 15375333548.900 | 1.190 | 0.33333333 | 2022-12-30 15:06:13.000 |
1344588 | 32 | 200017 | 2022-12-30 | 242 | 1.430 | 1.420 | 1.500 | 0.960 | 1.340 | 76764337 | 100398176.080 | -0.090 | -0.06293706 | 2022-12-30 15:06:13.000 |
1344589 | 35 | 000019 | 2022-12-30 | 242 | 6.534 | 6.552 | 9.200 | 6.158 | 7.266 | 4373565576 | 35395034927.800 | 0.732 | 0.11202938 | 2023-06-26 15:04:45.000 |
1344590 | 36 | 200019 | 2022-12-30 | 242 | 3.087 | 3.087 | 3.617 | 2.916 | 3.376 | 30843083 | 115254859.850 | 0.289 | 0.09361840 | 2023-06-26 15:04:45.000 |
1344591 | 37 | 000020 | 2022-12-30 | 242 | 9.160 | 9.160 | 12.800 | 7.300 | 8.930 | 833721572 | 8350686994.960 | -0.230 | -0.02510917 | 2022-12-30 15:06:13.000 |
1344592 | 38 | 200020 | 2022-12-30 | 242 | 2.970 | 2.960 | 3.180 | 2.550 | 2.780 | 20914663 | 61153664.070 | -0.190 | -0.06397306 | 2022-12-30 15:06:13.000 |
1344593 | 39 | 000021 | 2022-12-30 | 242 | 15.527 | 15.488 | 15.968 | 8.499 | 10.619 | 3683579112 | 44127430578.600 | -4.908 | -0.31609454 | 2023-07-26 15:25:51.000 |
1344594 | 40 | 001872 | 2022-12-30 | 242 | 16.056 | 16.151 | 17.629 | 12.930 | 13.988 | 594515753 | 9352713641.400 | -2.068 | -0.12879920 | 2023-06-28 15:06:11.000 |
1344595 | 41 | 201872 | 2022-12-30 | 242 | 7.355 | 7.372 | 8.335 | 6.773 | 7.686 | 54556946 | 449814213.350 | 0.331 | 0.04500340 | 2023-06-28 15:06:11.000 |
1344596 | 42 | 000023 | 2022-12-30 | 242 | 13.590 | 13.830 | 17.490 | 9.100 | 13.770 | 659104179 | 7956074917.520 | 0.180 | 0.01324503 | 2022-12-30 15:06:13.000 |
1344597 | 45 | 000025 | 2022-12-30 | 242 | 14.925 | 14.944 | 35.236 | 10.036 | 17.123 | 3759150598 | 83440572015.950 | 2.198 | 0.14726968 | 2023-07-12 09:13:52.000 |
1344598 | 46 | 200025 | 2022-12-30 | 241 | 4.081 | 4.101 | 4.919 | 3.450 | 4.127 | 25637202 | 113332271.310 | 0.046 | 0.01127175 | 2023-07-12 09:13:52.000 |
1344599 | 47 | 000026 | 2022-12-30 | 242 | 11.280 | 11.327 | 12.070 | 7.681 | 10.227 | 1122230137 | 11715272393.300 | -1.053 | -0.09335106 | 2023-06-15 15:06:53.000 |
1344600 | 48 | 200026 | 2022-12-30 | 242 | 6.833 | 6.833 | 7.276 | 5.592 | 6.238 | 24576085 | 180343229.150 | -0.595 | -0.08707742 | 2023-06-15 15:06:53.000 |
1344601 | 49 | 000027 | 2022-12-30 | 242 | 7.710 | 7.682 | 7.777 | 5.055 | 6.222 | 4994488792 | 32243745120.900 | -1.488 | -0.19299611 | 2023-06-15 15:06:53.000 |
1344602 | 50 | 000028 | 2022-12-30 | 242 | 27.490 | 27.877 | 30.728 | 19.699 | 24.954 | 945693731 | 23803441290.300 | -2.536 | -0.09225173 | 2023-06-01 15:05:03.000 |
1344603 | 51 | 200028 | 2022-12-30 | 242 | 14.198 | 14.198 | 14.675 | 10.965 | 13.441 | 21929591 | 302173772.790 | -0.757 | -0.05331737 | 2023-06-01 15:05:03.000 |
1344604 | 52 | 000029 | 2022-12-30 | 242 | 7.729 | 7.670 | 15.505 | 6.930 | 13.814 | 3063413813 | 31891903205.100 | 6.085 | 0.78729460 | 2023-06-28 15:06:11.000 |
1344605 | 53 | 200029 | 2022-12-30 | 242 | 2.585 | 2.585 | 3.239 | 2.369 | 3.141 | 69048328 | 201401461.830 | 0.556 | 0.21508704 | 2023-06-28 15:06:11.000 |
1344606 | 54 | 000030 | 2022-12-30 | 242 | 6.721 | 6.730 | 6.730 | 3.868 | 4.186 | 1940830392 | 10752046653.000 | -2.535 | -0.37717602 | 2023-06-27 15:05:18.000 |
1344607 | 55 | 200030 | 2022-12-30 | 242 | 2.928 | 2.953 | 2.969 | 2.185 | 2.212 | 17832571 | 53720928.440 | -0.716 | -0.24453552 | 2023-06-27 15:05:18.000 |
1344608 | 56 | 000031 | 2022-12-30 | 242 | 3.730 | 3.710 | 5.400 | 3.100 | 3.760 | 6167714036 | 24843164308.000 | 0.030 | 0.00804290 | 2022-12-30 15:06:13.000 |
1344609 | 57 | 000032 | 2022-12-30 | 242 | 20.561 | 20.571 | 28.931 | 11.952 | 20.102 | 3979572593 | 90000782687.100 | -0.459 | -0.02232382 | 2023-06-08 15:06:49.000 |
1344610 | 59 | 000034 | 2022-12-30 | 242 | 15.350 | 15.399 | 27.093 | 12.073 | 21.576 | 3998673251 | 76088208827.900 | 6.226 | 0.40560261 | 2023-05-10 15:04:51.000 |
股票后复权年行情表
ID | SECURITY_ID | TICKER_SYMBOL | END_DATE | TRADE_DAYS | PRE_CLOSE_PRICE | OPEN_PRICE | HIGHEST_PRICE | LOWEST_PRICE | CLOSE_PRICE | TURNOVER_VOL | TURNOVER_VALUE | CHG | CHG_PCT | UPDATE_TIME |
---|
自增ID | 证券内部代码 | 证券交易代码 | 交易日 | 交易天数 | 前收盘 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交金额 | 涨跌额 | 涨跌幅 | 更新时间 |
1270064 | 2 | 000001 | 2022-12-30 | 242 | 2118.185 | 2118.185 | 2256.998 | 1337.015 | 1721.635 | 334541802 | 385903898511.000 | -396.550 | -0.18721217 | 2022-12-30 15:58:38.000 |
1270065 | 4 | 000002 | 2022-12-30 | 242 | 2940.092 | 2899.918 | 3435.562 | 2074.700 | 2875.822 | 470816558 | 479785432182.000 | -64.270 | -0.02185986 | 2022-12-30 15:58:38.000 |
1270066 | 8 | 000004 | 2022-12-30 | 241 | 132.715 | 132.647 | 176.726 | 53.646 | 66.153 | 257905538 | 16292177626.200 | -66.562 | -0.50154090 | 2022-12-30 15:58:38.000 |
1270067 | 10 | 000005 | 2022-12-30 | 242 | 22.600 | 22.600 | 24.172 | 15.918 | 18.277 | 318619873 | 4048519571.880 | -4.323 | -0.19128319 | 2022-12-30 15:58:38.000 |
1270068 | 12 | 000006 | 2022-12-30 | 242 | 308.660 | 307.968 | 530.167 | 259.034 | 448.329 | 256239428 | 46975073833.500 | 139.669 | 0.45250113 | 2022-12-30 15:58:38.000 |
1270069 | 14 | 000007 | 2022-12-30 | 241 | 73.267 | 75.192 | 108.517 | 68.575 | 93.599 | 262043309 | 17697001991.400 | 20.332 | 0.27750556 | 2022-12-30 15:58:38.000 |
1270070 | 16 | 000008 | 2022-12-30 | 242 | 79.074 | 79.611 | 85.260 | 56.212 | 61.860 | 437418234 | 25206278407.900 | -17.214 | -0.21769482 | 2022-12-30 15:58:38.000 |
1270071 | 17 | 000009 | 2022-12-30 | 242 | 145.594 | 147.713 | 179.294 | 79.910 | 122.270 | 2029948904 | 235593136875.000 | -23.324 | -0.16019891 | 2022-12-30 15:58:38.000 |
1270072 | 19 | 000010 | 2022-12-30 | 242 | 40.620 | 40.405 | 50.964 | 28.229 | 40.405 | 431721594 | 14392769209.200 | -0.215 | -0.00529296 | 2022-12-30 15:58:38.000 |
1270073 | 21 | 000011 | 2022-12-30 | 242 | 48.330 | 48.247 | 65.034 | 38.512 | 50.722 | 901713488 | 33689274286.100 | 2.392 | 0.04949307 | 2022-12-30 15:58:38.000 |
1270074 | 22 | 200011 | 2022-12-30 | 242 | 22.632 | 22.632 | 26.622 | 21.262 | 24.536 | 20295116 | 289952355.650 | 1.904 | 0.08412867 | 2022-12-30 15:58:38.000 |
1270075 | 24 | 000012 | 2022-12-30 | 242 | 323.777 | 322.798 | 332.254 | 175.094 | 224.651 | 657790948 | 74721033281.900 | -99.126 | -0.30615516 | 2022-12-30 15:58:38.000 |
1270076 | 25 | 200012 | 2022-12-30 | 242 | 87.982 | 88.510 | 92.533 | 71.865 | 85.394 | 40956050 | 1459730779.170 | -2.588 | -0.02941511 | 2022-12-30 15:58:38.000 |
1270077 | 27 | 000014 | 2022-12-30 | 242 | 72.482 | 71.201 | 135.263 | 70.286 | 112.431 | 528110716 | 40501965854.500 | 39.949 | 0.55115753 | 2022-12-30 15:58:38.000 |
1270078 | 29 | 000016 | 2022-12-30 | 242 | 148.143 | 149.047 | 157.642 | 90.695 | 102.938 | 244131992 | 18026923942.400 | -45.205 | -0.30514435 | 2022-12-30 15:58:38.000 |
1270079 | 30 | 200016 | 2022-12-30 | 242 | 52.820 | 52.820 | 53.971 | 42.301 | 44.515 | 9400439 | 210852964.100 | -8.305 | -0.15723211 | 2022-12-30 15:58:38.000 |
1270080 | 31 | 000017 | 2022-12-30 | 242 | 11.627 | 11.627 | 21.593 | 8.338 | 15.503 | 1181344359 | 15375333548.900 | 3.876 | 0.33336200 | 2022-12-30 15:58:38.000 |
1270081 | 32 | 200017 | 2022-12-30 | 242 | 3.430 | 3.406 | 3.598 | 2.303 | 3.214 | 34231589 | 100398176.080 | -0.216 | -0.06297376 | 2022-12-30 15:58:38.000 |
1270082 | 35 | 000019 | 2022-12-30 | 242 | 35.656 | 35.758 | 50.205 | 33.607 | 39.654 | 1102363313 | 35395034927.800 | 3.998 | 0.11212699 | 2022-12-30 15:58:38.000 |
1270083 | 36 | 200019 | 2022-12-30 | 242 | 1.879 | 1.879 | 2.202 | 1.775 | 2.055 | 10728179 | 115254859.850 | 0.176 | 0.09366684 | 2022-12-30 15:58:38.000 |
1270084 | 37 | 000020 | 2022-12-30 | 242 | 17.568 | 17.568 | 24.550 | 14.001 | 17.127 | 560241784 | 8350686994.960 | -0.441 | -0.02510246 | 2022-12-30 15:58:38.000 |
1270085 | 38 | 200020 | 2022-12-30 | 242 | 4.573 | 4.557 | 4.896 | 3.926 | 4.280 | 16162297 | 61153664.070 | -0.293 | -0.06407173 | 2022-12-30 15:58:38.000 |
1270086 | 39 | 000021 | 2022-12-30 | 242 | 221.485 | 220.926 | 227.777 | 121.229 | 151.478 | 372586771 | 44127430578.600 | -70.007 | -0.31608010 | 2022-12-30 15:58:38.000 |
1270087 | 40 | 001872 | 2022-12-30 | 242 | 75.137 | 75.581 | 82.496 | 60.509 | 65.458 | 290730968 | 9352713641.400 | -9.679 | -0.12881803 | 2022-12-30 15:58:38.000 |
1270088 | 41 | 201872 | 2022-12-30 | 242 | 54.688 | 54.819 | 61.980 | 50.365 | 57.153 | 29347468 | 449814213.350 | 2.465 | 0.04507387 | 2022-12-30 15:58:38.000 |
1270089 | 42 | 000023 | 2022-12-30 | 242 | 36.247 | 36.887 | 46.649 | 24.271 | 36.727 | 275577553 | 7956074917.520 | 0.480 | 0.01324248 | 2022-12-30 15:58:38.000 |
1270090 | 45 | 000025 | 2022-12-30 | 242 | 40.994 | 41.048 | 96.784 | 27.567 | 47.032 | 1402877512 | 83440572016.000 | 6.038 | 0.14728985 | 2022-12-30 15:58:38.000 |
1270091 | 46 | 200025 | 2022-12-30 | 241 | 8.424 | 8.465 | 10.154 | 7.122 | 8.520 | 13394566 | 113332271.310 | 0.096 | 0.01139601 | 2022-12-30 15:58:38.000 |
1270092 | 47 | 000026 | 2022-12-30 | 242 | 107.694 | 108.148 | 115.237 | 73.341 | 97.646 | 188858955 | 11715272393.300 | -10.048 | -0.09330139 | 2022-12-30 15:58:38.000 |
1270093 | 48 | 200026 | 2022-12-30 | 242 | 51.427 | 51.427 | 54.763 | 42.088 | 46.950 | 5417999 | 180343229.150 | -4.477 | -0.08705544 | 2022-12-30 15:58:38.000 |
1270094 | 49 | 000027 | 2022-12-30 | 242 | 136.551 | 136.045 | 137.731 | 89.517 | 110.184 | 668121605 | 32243745120.900 | -26.367 | -0.19309269 | 2022-12-30 15:58:38.000 |
1270095 | 50 | 000028 | 2022-12-30 | 242 | 150.630 | 152.748 | 168.371 | 107.942 | 136.734 | 203908515 | 23803441290.300 | -13.896 | -0.09225254 | 2022-12-30 15:58:38.000 |
1270096 | 51 | 200028 | 2022-12-30 | 242 | 73.312 | 73.312 | 75.779 | 56.618 | 69.404 | 6146941 | 302173772.790 | -3.908 | -0.05330642 | 2022-12-30 15:58:38.000 |
1270097 | 52 | 000029 | 2022-12-30 | 242 | 17.709 | 17.574 | 35.524 | 15.877 | 31.650 | 1568086505 | 31891903205.100 | 13.941 | 0.78722683 | 2022-12-30 15:58:38.000 |
1270098 | 53 | 200029 | 2022-12-30 | 242 | 4.166 | 4.166 | 5.220 | 3.818 | 5.063 | 57540270 | 201401461.830 | 0.897 | 0.21531445 | 2022-12-30 15:58:38.000 |
1270099 | 54 | 000030 | 2022-12-30 | 242 | 26.438 | 26.473 | 26.473 | 15.214 | 16.467 | 700155265 | 10752046653.000 | -9.971 | -0.37714653 | 2022-12-30 15:58:38.000 |
1270100 | 55 | 200030 | 2022-12-30 | 242 | 9.904 | 9.986 | 10.040 | 7.391 | 7.482 | 9649661 | 53720928.440 | -2.422 | -0.24454766 | 2022-12-30 15:58:38.000 |
1270101 | 56 | 000031 | 2022-12-30 | 242 | 54.759 | 54.466 | 79.276 | 45.510 | 55.200 | 791112916 | 24843164308.000 | 0.441 | 0.00805347 | 2022-12-30 15:58:38.000 |
1270102 | 57 | 000032 | 2022-12-30 | 242 | 86.300 | 86.341 | 121.432 | 50.164 | 84.375 | 1220064302 | 90000782687.100 | -1.925 | -0.02230591 | 2022-12-30 15:58:38.000 |
1270103 | 59 | 000034 | 2022-12-30 | 242 | 47.443 | 47.593 | 83.736 | 37.313 | 66.684 | 1423177856 | 76088208827.900 | 19.241 | 0.40556036 | 2022-12-30 15:58:38.000 |
数据更新频率
年度更新,特殊需求另行联系