股票前复权日行情表
时间区间
1990/12/19-2023/10
字段展示
| 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 |
|---|---|
| ID | 信息编码 |
| SECURITY_ID | 证券内部ID |
| TICKER_SYMBOL | 交易代码 |
| EXCHANGE_CD | 交易市场代码 |
| TRADE_DATE | 交易日期 |
| ACT_PRE_CLOSE_PRICE | 昨收盘 |
| OPEN_PRICE | 实际昨收盘 |
| HIGHEST_PRICE | 今开盘 |
| LOWEST_PRICE | 最高价 |
| CLOSE_PRICE | 最低价 |
| PRE_CLOSE_PRICE | 今收盘 |
| PRE_CLOSE_PRICE_1 | 昨收盘(前复权) |
| OPEN_PRICE_1 | 今开盘(前复权) |
| HIGHEST_PRICE_1 | 最高价(前复权) |
| LOWEST_PRICE_1 | 最低价(前复权) |
| CLOSE_PRICE_1 | 今收盘(前复权) |
| ADJ_FACTOR_1 | 成交量(前复权) |
| ACCUM_ADJ_FACTOR | 复权因子(前复权) |
| TURNOVER_VOL | 累积复权因子 |
| UPDATE_TIME | 更新时间 |
样本数据
| 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 |
数据更新频率
年度更新，特殊需求另行联系