Loading...

股票月行情表

时间区间

截至2023.10


字段展示

股票月行情表-英文字段股票月行情表-中文字段
ID自增ID
SECURITY_ID证券内部代码
END_DATE交易日
TRADE_DAYS交易天数
PRE_CLOSE_PRICE上月收盘
OPEN_PRICE本月开盘
HIGHEST_PRICE本月最高
LOWEST_PRICE本月最低
CLOSE_PRICE本月收盘
TURNOVER_VOL成交量
TURNOVER_VALUE成交金额
CHG涨跌额
CHG_PCT涨跌幅
M_RETURN月回报率
M_TURNOVER_RATE月累计换手率
M_AVG_TURNOVER_RATE月平均换手率
M_VAR_RETURN_24月回报率方差(24)
M_SD_RETURN_24月回报率标准差(24)
M_AVG_RETURN_24月平均回报率(24)
M_VAR_RETURN_60月回报率方差(60)
M_SD_RETURN_60月回报率标准差(60)
M_AVG_RETURN_60月平均回报率(60)
UPDATE_TIME更新时间

样本数据

IDSECURITY_IDEND_DATETRADE_DAYSPRE_CLOSE_PRICEOPEN_PRICEHIGHEST_PRICELOWEST_PRICECLOSE_PRICETURNOVER_VOLTURNOVER_VALUECHGCHG_PCTM_RETURNM_TURNOVER_RATEM_AVG_TURNOVER_RATEM_VAR_RETURN_24M_SD_RETURN_24M_AVG_RETURN_24M_VAR_RETURN_60M_SD_RETURN_60M_AVG_RETURN_60UPDATE_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
407099722023-09-282011.13011.19011.59011.03011.200136256130215368730470.9100.0700.006289310.006289310.07030.00350.008489910.09214073-0.013814800.008728710.093427580.005730482023-09-28 15:03:46.000
407636922023-10-31211.20011.16011.20011.02011.0201516576601683119695.050-0.180-0.01607143-0.016071430.00780.00390.008023830.08957586-0.018132890.008731030.093439970.005673792023-10-10 15:03:16.000
407099842023-09-282013.64013.88014.33013.02013.080108502922814858115097.120-0.560-0.04105572-0.041055720.11160.00560.014217860.11923867-0.009150810.009482880.09738006-0.001769482023-09-28 15:03:46.000
407637042023-10-31213.08013.06013.06012.75012.820968458301246928834.990-0.260-0.01987768-0.019877680.00990.00500.013386320.11569925-0.003917730.009488330.09740806-0.002052762023-10-10 15:03:16.000
407099982023-09-282016.47016.20017.50015.05016.0301902410953121736139.790-0.440-0.02671524-0.026715241.50630.07530.018351910.135469200.002595340.025701080.160315560.011526852023-09-28 15:03:46.000
407637182023-10-31216.03016.04017.34015.71017.34024005700402560562.0001.3100.081721770.081721770.19010.09510.017948550.133972220.010808100.025761730.160504610.013266232023-10-10 15:03:16.000
4071000102023-09-28201.4101.4101.5201.3601.450183344348264111382.7700.0400.028368790.028368790.17320.00870.014158110.11898784-0.007406260.010609710.10300344-0.005946582023-09-28 15:03:46.000
4076372102023-10-3121.4501.4401.4701.4101.4501500508021588655.4000.0000.000000000.000000000.01420.00710.014068580.11861106-0.008986040.010536190.10264595-0.004756102023-10-10 15:03:16.000
4071001122023-09-28205.2305.2605.3504.4904.5406065013962899729835.630-0.690-0.13193117-0.131931170.44930.02250.023493930.153277300.011759720.017287090.131480360.006043472023-09-28 15:03:46.000
4076373122023-10-3124.5404.5404.5404.3704.38032799720144671884.910-0.160-0.03524229-0.035242290.02430.01220.023287900.152603730.013260860.017084060.130706010.007298202023-10-10 15:03:16.000
4071002142023-09-28205.0805.1005.1004.4404.50038551832180497341.820-0.580-0.11417323-0.114173230.12470.00620.014755750.121473250.009983070.027363740.165419890.006607962023-09-28 15:03:46.000
4076374142023-10-3124.5004.4604.5004.3204.34021591789445592.580-0.160-0.03555556-0.035555560.00700.00350.014808550.121690410.007024050.027283120.165176030.007249942023-10-10 15:03:16.000
4071003162023-09-28202.3602.3602.5502.3502.4405739823241399307426.5000.0800.033898310.033898310.21360.01070.012352770.111143040.008721010.007828980.08848152-0.006165502023-09-28 15:03:46.000
4076375162023-10-3122.4402.4302.4402.3602.36056757071135657639.610-0.080-0.03278689-0.032786890.02110.01060.012358700.111169670.008651190.007839440.08854060-0.006749822023-10-10 15:03:16.000
4071004172023-09-282010.66010.67010.93010.08010.4201799676291886246632.910-0.240-0.02251407-0.022514070.07060.00350.017205240.13116876-0.016606020.033325610.182553040.031205252023-09-28 15:03:46.000
4076376172023-10-31210.42010.40010.67010.26010.49024942763260532997.0200.0700.006717850.006717850.00970.00490.016720310.12930704-0.020084370.032869750.181300160.033544222023-10-10 15:03:16.000
4071005192023-09-28203.2303.1903.8002.8003.53018172123545949512245.6200.3000.092879260.092879263.48020.17400.017203110.131160640.005884040.011249910.106065610.000105102023-09-28 15:03:46.000
4076377192023-10-3123.5303.4103.7103.4103.460173200272609955128.260-0.070-0.01983003-0.019830030.33170.16590.017034640.130516830.002113940.011113640.105421260.001296032023-10-10 15:03:16.000
4071006212023-09-282010.88011.07011.1909.6809.7701680353781710592468.640-1.110-0.10202206-0.102022060.31920.01600.009831520.09915400-0.000534660.025374940.159295130.010872702023-09-28 15:03:46.000
4076378212023-10-3129.7709.7409.8309.5209.520897000086788857.000-0.250-0.02558854-0.025588540.01710.00860.009509810.097518250.002115090.024368220.156103230.014347542023-10-10 15:03:16.000
4071007222023-09-28204.5404.5204.7004.3804.43012146105529101.600-0.110-0.02422907-0.024229070.01810.00090.003613350.06011113-0.004242010.007145290.084529800.004799052023-09-28 15:03:46.000
4076379222023-10-3124.4304.3504.4204.2504.3202786201201798.700-0.110-0.02483070-0.024830700.00410.00210.003500610.05916596-0.002829530.006333930.079586010.007962322023-10-10 15:03:16.000
4071008242023-09-28205.8905.8905.9205.5905.6401994919991148090039.010-0.250-0.04244482-0.042444820.10180.00510.008794730.09378025-0.017236010.012460710.111627550.011171492023-09-28 15:03:46.000
4076380242023-10-3125.6405.6405.6505.4205.46028366603157244124.820-0.180-0.03191489-0.031914890.01450.00730.008520500.09230656-0.014528160.012075730.109889620.013054542023-10-10 15:03:16.000
4071009252023-09-28202.4902.4802.5302.4302.4601044341925789741.120-0.030-0.01204819-0.012048190.00920.00050.002378390.04876869-0.010823310.004521800.067244350.004348962023-09-28 15:03:46.000
4076381252023-10-3122.4602.4502.4502.4002.42013413283254877.450-0.040-0.01626016-0.016260160.00120.00060.001995170.04466733-0.007201880.004279550.065418240.006015942023-10-10 15:03:16.000
4071010272023-09-282014.12014.37014.43011.90012.1101912670412492329327.180-2.010-0.14235127-0.142351270.79010.03950.021280200.145877360.039340120.014632400.120964470.012174322023-09-28 15:03:46.000
4076382272023-10-31212.11012.13012.13011.60011.74013542695159019090.670-0.370-0.03055326-0.030553260.05600.02800.021334390.146062980.038939980.014213540.119220570.014165102023-10-10 15:03:16.000
4071011292023-09-28204.3004.3104.5804.1704.300163463738710587303.9600.0000.000000000.000000000.10220.00510.009469690.09731231-0.010695040.024980620.158052570.011168912023-09-28 15:03:46.000
4076383292023-10-3124.3004.2804.3204.2404.2901200185451301153.060-0.010-0.00232558-0.002325580.00750.00380.009090310.09534310-0.006532090.024528030.156614280.013657802023-10-10 15:03:16.000
4071012302023-09-28201.4201.4101.4501.1901.24052086216954509.840-0.180-0.12676056-0.126760560.00660.00030.002402600.04901633-0.027664170.004874060.06981449-0.008481692023-09-28 15:03:46.000
4076384302023-10-3121.2401.2201.2301.1901.200720100868446.260-0.040-0.03225806-0.032258060.00080.00040.002273620.04768249-0.025616780.004350260.06595650-0.005939612023-10-10 15:03:16.000
4071013312023-09-28204.5004.5404.6704.2904.44073487905331315885.430-0.060-0.01333333-0.013333330.24250.01210.010942780.104607760.014879220.013441080.115935650.005563792023-09-28 15:03:46.000
4076385312023-10-3124.4404.4404.5604.3104.340896460139279057.200-0.100-0.02252252-0.022522520.02960.01480.010857920.104201350.015726490.013354910.115563440.006368672023-10-10 15:03:16.000
4071014322023-09-28201.0301.0301.0300.9600.99016928901680180.760-0.040-0.03883495-0.038834950.00690.00030.005566970.07461210-0.014529660.014744600.12142734-0.006296862023-09-28 15:03:46.000
4076386322023-10-3120.9900.9700.9800.9500.9708990086218.000-0.020-0.02020202-0.020202020.00030.00020.005568220.07462049-0.014815860.014743000.12142076-0.006245962023-10-10 15:03:16.000
4071015352023-09-28207.2407.2507.4807.2407.30059714862439200835.5600.0600.008287290.008287290.14340.00720.009246080.096156530.009659870.009309840.096487500.003067522023-09-28 15:03:46.000
4076387352023-10-3127.3007.3007.3007.1407.170695234149869652.930-0.130-0.01780822-0.017808220.01670.00840.009123800.095518580.010989010.008801890.093818370.005607202023-10-10 15:03:16.000
4071016362023-09-28203.4403.4403.4503.3103.3807615172579155.450-0.060-0.01744186-0.017441860.01470.00070.000826830.028754600.003030380.002142020.046281920.002092572023-09-28 15:03:46.000
4076388362023-10-3123.3803.3503.3803.3503.3701670556039.750-0.010-0.00295858-0.002958580.00040.00020.000807080.028409130.003693270.001894040.043520520.004010852023-10-10 15:03:16.000

数据更新频率

年度更新,特殊需求另行联系