Loading...

股票前复权周行情表

时间区间

1990/12/21-2023/10


字段展示

股票前复权周行情表-英文字段股票前复权周行情表-中文字段
ID自增ID
SECURITY_ID证券内部ID
END_DATE交易日期
TRADE_DAYS交易天数
PRE_CLOSE_PRICE上周收盘
OPEN_PRICE本周开盘
HIGHEST_PRICE本周最高
LOWEST_PRICE本周最低
CLOSE_PRICE本周收盘
TURNOVER_VOL成交量
TURNOVER_VALUE成交金额
CHG涨跌额
CHG_PCT涨跌幅
W_RETURN周回报率
W_TURNOVER_RATE周累计换手率
W_AVG_TURNOVER_RATE周平均换手率
W_VAR_RETURN_100周回报率方差
W_SD_RETURN_100周回报率标准差
W_AVG_RETURN_100周平均回报率
UPDATE_TIME更新时间

样本数据

IDSECURITY_IDEND_DATETRADE_DAYSPRE_CLOSE_PRICEOPEN_PRICEHIGHEST_PRICELOWEST_PRICECLOSE_PRICETURNOVER_VOLTURNOVER_VALUECHGCHG_PCTW_RETURNW_TURNOVER_RATEW_AVG_TURNOVER_RATEW_VAR_RETURN_100W_SD_RETURN_100W_AVG_RETURN_100UPDATE_TIME
自增ID证券内部ID交易日期交易天数上周收盘本周开盘本周最高本周最低本周收盘成交量成交金额涨跌额涨跌幅周回报率周累计换手率周平均换手率周回报率方差周回报率标准差周平均回报率更新时间
41818433222023-10-13411.20011.16011.20010.96011.1103093749793428345846.800-0.090-0.00803571-0.008035710.01590.00400.001377170.03711019-0.004590592023-10-12 15:09:16.000
41818433342023-10-13413.08013.06013.06012.66012.8401872915632403768193.840-0.240-0.01834862-0.018348620.01920.00480.002684770.05181480-0.002547652023-10-12 15:09:16.000
41818433482023-10-13416.03016.04018.50015.71017.320780510991359779721.1101.2900.080474110.080474110.61810.15450.004808030.069339940.001066602023-10-12 15:09:16.000
418184335102023-10-1341.4501.4401.4701.4101.4502633728337957501.7200.0000.000000000.000000000.02490.00620.002425320.04924755-0.003247522023-10-12 15:09:16.000
418184336122023-10-1344.5404.5404.5404.3204.44068221396300638430.490-0.100-0.02202643-0.022026430.05060.01270.005659810.075231710.002933962023-10-12 15:09:16.000
418184337142023-10-1344.5004.4604.5004.2704.300438173419025872.380-0.200-0.04444444-0.044444440.01420.00360.004354700.065990170.001713342023-10-12 15:09:16.000
418184338162023-10-1342.4402.4302.4402.3502.39091141104217177867.220-0.050-0.02049180-0.020491800.03390.00850.002967600.054475730.002071932023-10-12 15:09:16.000
418184339172023-10-13410.42010.40010.67010.26010.56045405107476112878.5100.1400.013435700.013435700.01770.00440.003428170.05855057-0.003114402023-10-12 15:09:16.000
418184340192023-10-1343.5303.4103.7103.3303.390267409472930468223.260-0.140-0.03966006-0.039660060.51210.12800.004089190.063946760.000489582023-10-12 15:09:16.000
418184341212023-10-1349.7709.7409.8309.3809.52016875126161684236.660-0.250-0.02558854-0.025588540.03210.00800.002646540.051444500.000008812023-10-12 15:09:16.000
418184342222023-10-1344.4304.3504.4204.2104.3203185041373219.340-0.110-0.02483070-0.024830700.00470.00120.000570430.02388376-0.001168372023-10-12 15:09:16.000
418184343242023-10-1345.6405.6405.6505.4205.52048129892265730360.020-0.120-0.02127660-0.021276600.02460.00620.001879200.04334970-0.004431742023-10-12 15:09:16.000
418184344252023-10-1342.4602.4502.4502.4002.42025547016178873.420-0.040-0.01626016-0.016260160.00230.00060.000739570.02719505-0.002508812023-10-12 15:09:16.000
418184345272023-10-13412.11012.13012.13011.60011.67022311835261393597.470-0.440-0.03633361-0.036333610.09230.02310.004614730.067931820.009141662023-10-12 15:09:16.000
418184346292023-10-1344.3004.2804.3804.2404.37032377119139014748.5700.0700.016279070.016279070.02020.00510.001653540.04066372-0.002359302023-10-12 15:09:16.000
418184347302023-10-1341.2401.2201.2301.1501.17012660001511113.260-0.070-0.05645161-0.056451610.00140.00040.000534200.02311267-0.006511032023-10-12 15:09:16.000
418184348312023-10-1344.4404.4404.5604.2004.2201890039381648822.660-0.220-0.04954955-0.049549550.06240.01560.005041410.071002900.004168342023-10-12 15:09:16.000
418184349322023-10-1340.9900.9700.9800.9300.960283674267926.820-0.030-0.03030303-0.030303030.00110.00030.001482750.03850654-0.003532102023-10-12 15:09:16.000
418184350352023-10-1347.3007.3007.3007.1107.2301231030188340207.530-0.070-0.00958904-0.009589040.02960.00740.001687610.041080540.001683902023-10-12 15:09:16.000
418184351362023-10-1343.3803.3503.3803.3103.34081475272420.450-0.040-0.01183432-0.011834320.00170.00040.000192400.013870980.000636532023-10-12 15:09:16.000
418184352372023-10-13411.77011.81011.99011.69011.880674150179839182.8000.1100.009345790.009345790.03720.00930.003478770.058981120.004634182023-10-12 15:09:16.000
418184353382023-10-1342.1702.1602.1702.1002.140119200253169.000-0.030-0.01382488-0.013824880.00120.00030.000506000.02249443-0.003449662023-10-12 15:09:16.000
418184354392023-10-13417.21017.21018.18017.21017.7301241846772211002643.3900.5200.030214990.030214990.07960.01990.003403180.058336820.003660242023-10-12 15:09:16.000
418184355402023-10-13415.95015.87016.10015.10015.33012756750199484864.130-0.620-0.03887147-0.038871470.00740.00190.001534080.039167350.000709512023-10-12 15:09:16.000
418184356412023-10-1347.7407.7007.7007.5007.5504875513709060.980-0.190-0.02454780-0.024547800.00270.00070.000251520.015859350.000114872023-10-12 15:09:16.000
418184357422023-10-1346.1906.1906.1906.0506.170246350015035806.000-0.020-0.00323102-0.003231020.01780.00450.003842390.06198700-0.005992592023-10-12 15:09:16.000
418184358452023-10-13415.48015.50015.74015.32015.63011019640171128910.4000.1500.009689920.009689920.02810.00700.006795260.082433400.003611872023-10-12 15:09:16.000
418184359462023-10-1343.6303.5703.6603.4603.56073370258943.200-0.070-0.01928375-0.019283750.00180.00050.000597160.02443691-0.001219812023-10-12 15:09:16.000
418184360472023-10-13411.66011.59011.64011.11011.27015576139175247045.120-0.390-0.03344768-0.033447680.04290.01070.001559030.039484590.000783052023-10-12 15:09:16.000
418184361482023-10-1347.1607.0307.0907.0307.04057782407501.260-0.120-0.01675978-0.016759780.00110.00030.000321720.017936690.001241522023-10-12 15:09:16.000
418184362492023-10-1346.3806.3706.4006.2506.34050963505322387479.180-0.040-0.00626959-0.006269590.01080.00270.001159700.03405442-0.001536882023-10-12 15:09:16.000
418184363502023-10-13431.63031.32031.77030.10030.39019838673608607422.880-1.240-0.03920329-0.039203290.04150.01040.002592170.050913350.002753482023-10-12 15:09:16.000
418184364512023-10-13413.88013.88013.88013.01013.320124507016536494.410-0.560-0.04034582-0.040345820.01740.00440.000804840.02836974-0.000245712023-10-12 15:09:16.000
418184365522023-10-13411.96011.86011.86010.99011.55017888018201650642.040-0.410-0.03428094-0.034280940.02010.00500.004163420.064524530.007194182023-10-12 15:09:16.000
418184366532023-10-1342.4902.4502.4502.2002.240404714929867.160-0.250-0.10040161-0.100401610.00350.00090.000713110.02670419-0.001742932023-10-12 15:09:16.000
418184367542023-10-1345.2605.2405.4805.2405.45035236735189967306.6700.1900.036121670.036121670.02080.00520.002479200.049791600.000746692023-10-12 15:09:16.000
418184368552023-10-1342.5902.5502.5902.5402.59090980233345.0000.0000.000000000.000000000.00190.00050.000590160.02429323-0.000106892023-10-12 15:09:16.000
418184369562023-10-1343.6703.6903.6903.5203.56060378322216129088.890-0.110-0.02997275-0.029972750.01510.00380.002448600.049483330.001802892023-10-12 15:09:16.000
418184370572023-10-13422.38022.45023.08022.18022.590531469241204494471.8800.2100.009383380.009383380.08240.02060.008311810.091169110.006452532023-10-12 15:09:16.000
418184371592023-10-13427.61027.40029.18027.28028.240915465512604929251.0300.6300.022817820.022817820.16640.04160.004890570.069932610.008692262023-10-12 15:09:16.000
418184372602023-10-1345.6105.7506.0805.7405.920137146901809223935.0200.3100.055258470.055258470.05590.01400.004381450.066192530.004407122023-10-12 15:09:16.000

数据更新频率

年度更新,特殊需求另行联系