股票后复权日行情表
时间区间
1990/12/19-2023/10
字段展示
| 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 | 自增ID |
| 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 |
| PER_CASH_DIV | 每股派现 |
| PER_SHARE_DIV_RATIO | 每股送股比例 |
| PER_SHARE_TRANS_RATIO | 每股转增股比例 |
| ALLOTMENT_RATIO | 每股配股比例 |
| ALLOTMENT_PRICE | 配股价 |
| OPEN_PRICE | 开盘价 |
| HIGHEST_PRICE | 最高价 |
| LOWEST_PRICE | 最低价 |
| CLOSE_PRICE | 收盘价 |
| PRE_CLOSE_PRICE_2 | 昨收盘(后复权) |
| OPEN_PRICE_2 | 开盘价(后复权) |
| HIGHEST_PRICE_2 | 最高价(后复权) |
| LOWEST_PRICE_2 | 最低价(后复权) |
| CLOSE_PRICE_2 | 收盘价(后复权) |
| 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
| ID | SECURITY_ID | TICKER_SYMBOL | EXCHANGE_CD | TRADE_DATE | PER_CASH_DIV | PER_SHARE_DIV_RATIO | PER_SHARE_TRANS_RATIO | ALLOTMENT_RATIO | ALLOTMENT_PRICE | OPEN_PRICE | HIGHEST_PRICE | LOWEST_PRICE | CLOSE_PRICE | PRE_CLOSE_PRICE_2 | OPEN_PRICE_2 | HIGHEST_PRICE_2 | LOWEST_PRICE_2 | CLOSE_PRICE_2 | ACCUM_ADJ_FACTOR_2 | UPDATE_TIME | TURNOVER_VOL |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 自增ID | 证券内部ID | 交易代码 | 交易市场代码 | 交易日期 | 每股派现 | 每股送股比例 | 每股转增股比例 | 每股配股比例 | 配股价 | 开盘价 | 最高价 | 最低价 | 收盘价 | 昨收盘(后复权) | 开盘价(后复权) | 最高价(后复权) | 最低价(后复权) | 收盘价(后复权) | 成交量（后复权） | 累计复权因子(后复权) | 更新时间 |
| 15616645 | 2 | 000001 | XSHE | 2023-10-11 | 11.090 | 11.090 | 10.960 | 10.980 | 1477.448 | 1486.833 | 1486.833 | 1469.404 | 1472.086 | 134.0697204674 | 873018 | 2023-10-11 15:16:41.083 | |||||
| 15616646 | 4 | 000002 | XSHE | 2023-10-11 | 12.850 | 12.870 | 12.660 | 12.770 | 2129.798 | 2134.782 | 2138.105 | 2103.217 | 2121.492 | 166.1309143407 | 943698 | 2023-10-11 15:16:41.083 | |||||
| 15616647 | 10 | 000005 | XSHE | 2023-10-11 | 1.450 | 1.460 | 1.430 | 1.450 | 14.248 | 14.248 | 14.346 | 14.051 | 14.248 | 9.8260772148 | 765326 | 2023-10-11 15:16:41.083 | |||||
| 15616648 | 12 | 000006 | XSHE | 2023-10-11 | 4.380 | 4.440 | 4.320 | 4.400 | 318.391 | 318.391 | 322.752 | 314.029 | 319.845 | 72.6919367337 | 601108 | 2023-10-11 15:16:41.083 | |||||
| 15616649 | 17 | 000009 | XSHE | 2023-10-11 | 10.490 | 10.590 | 10.470 | 10.470 | 106.415 | 106.415 | 107.429 | 106.212 | 106.212 | 10.1444190496 | 1178708 | 2023-10-11 15:16:41.083 | |||||
| 15616650 | 19 | 000010 | XSHE | 2023-10-11 | 3.500 | 3.520 | 3.360 | 3.410 | 37.280 | 37.711 | 37.926 | 36.202 | 36.741 | 10.774549319 | 5240982 | 2023-10-11 15:16:41.083 | |||||
| 15616651 | 27 | 000014 | XSHE | 2023-10-11 | 11.760 | 11.800 | 11.600 | 11.670 | 131.104 | 131.328 | 131.774 | 129.541 | 130.323 | 11.1673266931 | 540435 | 2023-10-11 15:16:41.083 | |||||
| 15616652 | 29 | 000016 | XSHE | 2023-10-11 | 4.300 | 4.300 | 4.240 | 4.250 | 97.916 | 98.145 | 98.145 | 96.775 | 97.003 | 22.8243339432 | 566390 | 2023-10-11 15:16:41.083 | |||||
| 15616653 | 35 | 000019 | XSHE | 2023-10-11 | 7.200 | 7.200 | 7.110 | 7.130 | 39.129 | 39.293 | 39.293 | 38.801 | 38.911 | 5.4572974258 | 614048 | 2023-10-11 15:16:41.083 | |||||
| 15616654 | 36 | 200019 | XSHE | 2023-10-11 | 3.370 | 3.370 | 3.350 | 3.360 | 2.051 | 2.051 | 2.051 | 2.039 | 2.045 | 0.6087019546 | 8939 | 2023-10-11 15:16:41.083 | |||||
| 15616655 | 37 | 000020 | XSHE | 2023-10-11 | 11.800 | 11.970 | 11.750 | 11.900 | 22.728 | 22.632 | 22.958 | 22.536 | 22.824 | 1.9179445314 | 1525792 | 2023-10-11 15:16:41.083 | |||||
| 15616656 | 42 | 000023 | XSHE | 2023-10-11 | 6.110 | 6.120 | 6.070 | 6.110 | 16.270 | 16.297 | 16.323 | 16.190 | 16.297 | 2.6671928791 | 142157 | 2023-10-11 15:16:41.083 | |||||
| 15616657 | 45 | 000025 | XSHE | 2023-10-11 | 15.530 | 15.560 | 15.320 | 15.380 | 42.739 | 42.657 | 42.739 | 42.080 | 42.245 | 2.7467292373 | 950157 | 2023-10-11 15:16:41.083 | |||||
| 15616658 | 51 | 200028 | XSHE | 2023-10-11 | 13.140 | 13.500 | 13.100 | 13.200 | 67.850 | 67.850 | 69.709 | 67.644 | 68.160 | 5.1636494831 | 89861 | 2023-10-11 15:16:41.083 | |||||
| 15616659 | 52 | 000029 | XSHE | 2023-10-11 | 11.240 | 11.400 | 10.990 | 11.190 | 25.753 | 25.753 | 26.120 | 25.180 | 25.638 | 2.2911882245 | 1954233 | 2023-10-11 15:16:41.083 | |||||
| 15616660 | 53 | 200029 | XSHE | 2023-10-11 | 2.330 | 2.330 | 2.200 | 2.300 | 3.755 | 3.755 | 3.755 | 3.546 | 3.707 | 1.6116426051 | 88083 | 2023-10-11 15:16:41.083 | |||||
| 15616661 | 54 | 000030 | XSHE | 2023-10-11 | 5.480 | 5.480 | 5.300 | 5.310 | 21.437 | 21.555 | 21.555 | 20.847 | 20.886 | 3.9333938948 | 2349985 | 2023-10-11 15:16:41.083 | |||||
| 15616662 | 59 | 000034 | XSHE | 2023-10-11 | 28.600 | 29.120 | 28.160 | 28.350 | 88.857 | 88.393 | 90.001 | 87.034 | 87.621 | 3.0906796848 | 8059758 | 2023-10-11 15:16:41.083 | |||||
| 15616663 | 60 | 000035 | XSHE | 2023-10-11 | 5.920 | 6.080 | 5.790 | 5.820 | 27.690 | 27.784 | 28.535 | 27.174 | 27.315 | 4.6932869654 | 8140314 | 2023-10-11 15:16:41.083 | |||||
| 15616664 | 61 | 000036 | XSHE | 2023-10-11 | 3.840 | 3.850 | 3.780 | 3.790 | 49.313 | 49.313 | 49.441 | 48.542 | 48.671 | 12.8418412861 | 1030020 | 2023-10-11 15:16:41.083 | |||||
| 15616665 | 62 | 000037 | XSHE | 2023-10-11 | 8.620 | 8.650 | 8.500 | 8.550 | 48.744 | 48.914 | 49.084 | 48.233 | 48.517 | 5.6744566499 | 1360636 | 2023-10-11 15:16:41.083 | |||||
| 15616666 | 67 | 000040 | XSHE | 2023-10-11 | 3.720 | 3.740 | 3.690 | 3.710 | 16.197 | 16.197 | 16.284 | 16.067 | 16.154 | 4.3541018705 | 2502693 | 2023-10-11 15:16:41.083 | |||||
| 15616667 | 68 | 000042 | XSHE | 2023-10-11 | 6.490 | 6.520 | 6.430 | 6.480 | 87.662 | 87.662 | 88.068 | 86.852 | 87.527 | 13.5072865902 | 384799 | 2023-10-11 15:16:41.083 | |||||
| 15616668 | 69 | 001914 | XSHE | 2023-10-11 | 14.050 | 14.210 | 13.910 | 13.950 | 119.994 | 119.909 | 121.274 | 118.714 | 119.055 | 8.5344129697 | 873005 | 2023-10-11 15:16:41.083 | |||||
| 15616669 | 70 | 000045 | XSHE | 2023-10-11 | 11.180 | 11.520 | 11.070 | 11.380 | 33.381 | 33.262 | 34.274 | 32.935 | 33.857 | 2.9751598472 | 4400386 | 2023-10-11 15:16:41.083 | |||||
| 15616670 | 71 | 200045 | XSHE | 2023-10-11 | 3.120 | 3.220 | 3.120 | 3.210 | 7.569 | 7.334 | 7.569 | 7.334 | 7.545 | 2.3505972817 | 4192 | 2023-10-11 15:16:41.083 | |||||
| 15616671 | 76 | 000055 | XSHE | 2023-10-11 | 4.820 | 4.830 | 4.780 | 4.800 | 47.859 | 48.158 | 48.258 | 47.759 | 47.959 | 9.9913719494 | 726421 | 2023-10-11 15:16:41.083 | |||||
| 15616672 | 77 | 200055 | XSHE | 2023-10-11 | 1.880 | 1.890 | 1.870 | 1.890 | 17.828 | 17.828 | 17.923 | 17.734 | 17.923 | 9.4832384535 | 16870 | 2023-10-11 15:16:41.083 | |||||
| 15616673 | 78 | 000056 | XSHE | 2023-10-11 | 2.970 | 3.180 | 2.930 | 3.020 | 13.944 | 13.991 | 14.980 | 13.803 | 14.227 | 4.7107672626 | 5823299 | 2023-10-11 15:16:41.083 | |||||
| 15616674 | 79 | 200056 | XSHE | 2023-10-11 | 0.840 | 0.870 | 0.800 | 0.860 | 3.210 | 3.172 | 3.285 | 3.021 | 3.247 | 3.7758854757 | 44203 | 2023-10-11 15:16:41.083 | |||||
| 15616675 | 84 | 000061 | XSHE | 2023-10-11 | 6.930 | 6.950 | 6.710 | 6.750 | 153.408 | 152.967 | 153.408 | 148.111 | 148.994 | 22.073126951 | 639382 | 2023-10-11 15:16:41.083 | |||||
| 15616676 | 85 | 000062 | XSHE | 2023-10-11 | 11.460 | 11.570 | 11.370 | 11.510 | 88.600 | 88.677 | 89.528 | 87.981 | 89.064 | 7.7379756061 | 1138237 | 2023-10-11 15:16:41.083 | |||||
| 15616677 | 86 | 000063 | XSHE | 2023-10-11 | 33.010 | 34.380 | 33.010 | 33.920 | 539.317 | 540.627 | 563.065 | 540.627 | 555.531 | 16.3776804186 | 6039877 | 2023-10-11 15:16:41.083 | |||||
| 15616678 | 8 | 000004 | XSHE | 2023-10-11 | 18.230 | 18.500 | 17.480 | 17.560 | 118.501 | 124.583 | 126.428 | 119.457 | 120.004 | 6.8339468393 | 9314720 | 2023-10-11 15:16:41.083 | |||||
| 15616679 | 14 | 000007 | XSHE | 2023-10-11 | 4.340 | 4.340 | 4.270 | 4.300 | 52.213 | 52.213 | 52.213 | 51.371 | 51.732 | 12.0307553286 | 88482 | 2023-10-11 15:16:41.083 | |||||
| 15616680 | 16 | 000008 | XSHE | 2023-10-11 | 2.370 | 2.370 | 2.350 | 2.360 | 63.474 | 63.743 | 63.743 | 63.205 | 63.474 | 26.8957653575 | 730378 | 2023-10-11 15:16:41.083 | |||||
| 15616681 | 21 | 000011 | XSHE | 2023-10-11 | 9.560 | 9.580 | 9.380 | 9.420 | 43.300 | 43.482 | 43.572 | 42.663 | 42.845 | 4.5482758847 | 1578790 | 2023-10-11 15:16:41.083 | |||||
| 15616682 | 22 | 200011 | XSHE | 2023-10-11 | 4.260 | 4.340 | 4.260 | 4.340 | 19.742 | 19.468 | 19.833 | 19.468 | 19.833 | 4.5699204698 | 8091 | 2023-10-11 15:16:41.083 | |||||
| 15616683 | 24 | 000012 | XSHE | 2023-10-11 | 5.460 | 5.500 | 5.440 | 5.460 | 187.456 | 187.456 | 188.830 | 186.770 | 187.456 | 34.332678629 | 547467 | 2023-10-11 15:16:41.083 | |||||
| 15616684 | 25 | 200012 | XSHE | 2023-10-11 | 2.420 | 2.420 | 2.400 | 2.420 | 73.691 | 73.691 | 73.691 | 73.082 | 73.691 | 30.4509872384 | 28293 | 2023-10-11 15:16:41.083 |
数据更新频率
年度更新，特殊需求另行联系