Loading...

股票年行情表

时间区间

截至2023.10


字段展示

股票年行情表-英文字段股票年行情表-中文字段
ID自增ID
SECURITY_ID证券内部代码
TICKER_SYMBOL证券交易代码
END_DATE交易日
TRADE_DAYS交易天数
PRE_CLOSE_PRICE前收盘
OPEN_PRICE开盘价
HIGHEST_PRICE最高价
LOWEST_PRICE最低价
CLOSE_PRICE收盘价
TURNOVER_VOL成交量
TURNOVER_VALUE成交金额
CHG涨跌额
CHG_PCT涨跌幅
UPDATE_TIME更新时间

样本数据

IDSECURITY_IDTICKER_SYMBOLEND_DATETRADE_DAYSPRE_CLOSE_PRICEOPEN_PRICEHIGHEST_PRICELOWEST_PRICECLOSE_PRICETURNOVER_VOLTURNOVER_VALUECHGCHG_PCTUPDATE_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
127733120000012022-12-3024216.48016.48017.56010.22013.16027748207715385903898511.040-3.320-0.201456312022-12-30 15:28:38.000
127733240000022022-12-3024219.76019.49023.09013.13018.20026099773690479785432182.300-1.560-0.078947372022-12-30 15:28:38.000
127733380000042022-12-3024119.42019.41025.8607.8509.680103560423816292177626.170-9.740-0.501544802022-12-30 15:28:38.000
1277334100000052022-12-302422.3002.3002.4601.6201.86020683154954048519571.880-0.440-0.191304352022-12-30 15:28:38.000
1277335120000062022-12-302424.4604.4507.4503.6406.300891305867946975073833.4701.8400.412556052022-12-30 15:28:38.000
1277336140000072022-12-302416.0906.2509.0205.7007.780234872977717697001991.3701.6900.277504112022-12-30 15:28:38.000
1277337160000082022-12-302422.9402.9603.1702.0902.300976280494825206278407.940-0.640-0.217687072022-12-30 15:28:38.000
1277338170000092022-12-3024214.43014.64017.7707.92012.09017791627300235593136874.900-2.340-0.162162162022-12-30 15:28:38.000
1277339190000102022-12-302423.7703.7504.7302.6203.750386822547414392769209.210-0.020-0.005305042022-12-30 15:28:38.000
1277340210000112022-12-3024211.66011.64015.6908.80011.590281934433333689274286.060-0.070-0.006003432022-12-30 15:28:38.000
1277341222000112022-12-302426.1106.1107.1505.2305.88045651620289952355.650-0.230-0.037643212022-12-30 15:28:38.000
1277342240000122022-12-302429.9309.90010.1905.3706.7101056246124674721033281.930-3.220-0.324269892022-12-30 15:28:38.000
1277343252000122022-12-302423.3303.3503.3802.7202.9904853510311459730779.170-0.340-0.102102102022-12-30 15:28:38.000
1277344270000142022-12-302427.9207.78014.7807.48010.190412734972940501965854.4702.2700.286616162022-12-30 15:28:38.000
1277345290000162022-12-302426.5506.5906.9704.0104.510326282418218026923942.360-2.040-0.311450382022-12-30 15:28:38.000
1277346302000162022-12-302422.3602.3602.4001.8901.930100509554210852964.100-0.430-0.182203392022-12-30 15:28:38.000
1277347310000172022-12-302423.5703.5706.6302.5604.760348976128815375333548.8801.1900.333333332022-12-30 15:28:38.000
1277348322000172022-12-302421.4301.4201.5000.9601.34076764337100398176.080-0.090-0.062937062022-12-30 15:28:38.000
1277349350000192022-12-302426.9606.9809.8006.5607.510437356557635395034927.8300.5500.079022992022-12-30 15:28:38.000
1277350362000192022-12-302423.6103.6103.9703.4103.65030843083115254859.8500.0400.011080332022-12-30 15:28:38.000
1277351370000202022-12-302429.1609.16012.8007.3008.9308337215728350686994.960-0.230-0.025109172022-12-30 15:28:38.000
1277352382000202022-12-302422.9702.9603.1802.5502.7802091466361153664.070-0.190-0.063973062022-12-30 15:28:38.000
1277353390000212022-12-3024215.84015.80016.2908.67010.690368357911244127430578.630-5.150-0.325126262022-12-30 15:28:38.000
1277354400018722022-12-3024216.95017.05018.61013.55014.3605945157539352713641.400-2.590-0.152802362022-12-30 15:28:38.000
1277355412018722022-12-302428.3508.3708.8607.6908.17054556946449814213.350-0.180-0.021556892022-12-30 15:28:38.000
1277356420000232022-12-3024213.59013.83017.4909.10013.7706591041797956074917.5200.1800.013245032022-12-30 15:28:38.000
1277357450000252022-12-3024214.96014.98035.32010.06017.150375915059883440572015.9502.1900.146390372022-12-30 15:28:38.000
1277358462000252022-12-302414.1404.1604.9903.5004.16025637202113332271.3100.0200.004830922022-12-30 15:28:38.000
1277359470000262022-12-3024211.85011.90012.6808.07010.440112223013711715272393.340-1.410-0.118987342022-12-30 15:28:38.000
1277360482000262022-12-302427.4007.4007.8805.8006.47024576085180343229.150-0.930-0.125675682022-12-30 15:28:38.000
1277361490000272022-12-302428.1008.0708.1705.3106.360499448879232243745120.930-1.740-0.214814812022-12-30 15:28:38.000
1277362500000282022-12-3024236.98037.50040.50026.50032.89072745670323803441290.310-4.090-0.110600322022-12-30 15:28:38.000
1277363512000282022-12-3024220.20020.20020.60015.58018.29016868914302173772.790-1.910-0.094554462022-12-30 15:28:38.000
1277364520000292022-12-302427.8307.77015.5907.02013.890306341381331891903205.0606.0600.773946362022-12-30 15:28:38.000
1277365532000292022-12-302422.7502.7503.3302.5203.23069048328201401461.8300.4800.174545452022-12-30 15:28:38.000
1277366540000302022-12-302427.4207.4307.4304.2004.400194083039210752046652.950-3.020-0.407008092022-12-30 15:28:38.000
1277367552000302022-12-302423.6503.6803.7002.4302.4601783257153720928.440-1.190-0.326027402022-12-30 15:28:38.000
1277368560000312022-12-302423.7303.7105.4003.1003.760616771403624843164307.9700.0300.008042902022-12-30 15:28:38.000
1277369570000322022-12-3024220.74020.75029.00011.98020.150397957259390000782687.150-0.590-0.028447442022-12-30 15:28:38.000
1277370590000342022-12-3024215.83015.88027.55012.45021.940399867325176088208827.8906.1100.385975992022-12-30 15:28:38.000

数据更新频率

年度更新,特殊需求另行联系