Loading...

股票前复权日行情(现金分红)表

时间区间

1990/12/19-2023/10


字段展示

股票前复权日行情表(现金分红)-英文字段股票前复权日行情表(现金分红)-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
PRE_CLOSE_PRICE昨收盘
ACT_PRE_CLOSE_PRICE实际昨收盘
OPEN_PRICE今开盘
HIGHEST_PRICE最高价
LOWEST_PRICE最低价
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)
TURNOVER_VOL成交量(前复权)
UPDATE_TIME更新时间

样本数据

IDSECURITY_IDTICKER_SYMBOLEXCHANGE_CDTRADE_DATEPRE_CLOSE_PRICEACT_PRE_CLOSE_PRICEOPEN_PRICEHIGHEST_PRICELOWEST_PRICECLOSE_PRICEPRE_CLOSE_PRICE_1OPEN_PRICE_1HIGHEST_PRICE_1LOWEST_PRICE_1CLOSE_PRICE_1TURNOVER_VOLUPDATE_TIME
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)更新时间
1561643412000006XSHE2023-10-114.3804.3804.3804.4404.3204.4004.3804.3804.4404.3204.400209090002023-10-11 15:07:36.000
1561643614000007XSHE2023-10-114.3404.3404.3404.3404.2704.3004.3404.3404.3404.2704.3007930782023-10-11 15:07:36.000
1561643816000008XSHE2023-10-112.3602.3602.3702.3702.3502.3602.3602.3702.3702.3502.360163014302023-10-11 15:07:36.000
1561644017000009XSHE2023-10-1110.49010.49010.49010.59010.47010.47010.49010.49010.59010.47010.470103308672023-10-11 15:07:36.000
1561644319000010XSHE2023-10-113.4603.4603.5003.5203.3603.4103.4603.5003.5203.3603.410469592002023-10-11 15:07:36.000
1561644621000011XSHE2023-10-119.5209.5209.5609.5809.3809.4209.5209.5609.5809.3809.42049363262023-10-11 15:07:36.000
1561644922200011XSHE2023-10-114.3204.3204.2604.3404.2604.3404.3204.2604.3404.2604.340182002023-10-11 15:07:36.000
1561645224000012XSHE2023-10-115.4605.4605.4605.5005.4405.4605.4605.4605.5005.4405.46087909382023-10-11 15:07:36.000
1561645825200012XSHE2023-10-112.4202.4202.4202.4202.4002.4202.4202.4202.4202.4002.4203352882023-10-11 15:07:36.000
1561650535000019XSHE2023-10-117.1707.1707.2007.2007.1107.1307.1707.2007.2007.1107.13024362002023-10-11 15:07:36.000
1561650936200019XSHE2023-10-113.3703.3703.3703.3703.3503.3603.3703.3703.3703.3503.360257002023-10-11 15:07:36.000
1561651737000020XSHE2023-10-1111.85011.85011.80011.97011.75011.90011.85011.80011.97011.75011.90022706012023-10-11 15:07:36.000
1561652438200020XSHE2023-10-112.1502.1502.1102.1702.1002.1502.1502.1102.1702.1002.15056002023-10-11 15:07:36.000
1561656245000025XSHE2023-10-1115.56015.56015.53015.56015.32015.38015.56015.53015.56015.32015.38025460402023-10-11 15:07:36.000
1561656846200025XSHE2023-10-113.5403.5403.5003.5403.4903.5403.5403.5003.5403.4903.540128002023-10-11 15:07:36.000
1561662252000029XSHE2023-10-1111.24011.24011.24011.40010.99011.19011.24011.24011.40010.99011.19038177902023-10-11 15:07:36.000
1561663353200029XSHE2023-10-112.3302.3302.3302.3302.2002.3002.3302.3302.3302.2002.3001057002023-10-11 15:07:36.000
1561663854000030XSHE2023-10-115.4505.4505.4805.4805.3005.3105.4505.4805.4805.3005.31065141582023-10-11 15:07:36.000
1561664455200030XSHE2023-10-112.5602.5602.5602.5702.5402.5602.5602.5602.5702.5402.560130002023-10-11 15:07:36.000
1561665256000031XSHE2023-10-113.5803.5803.5903.6003.5303.5503.5803.5903.6003.5303.550170062342023-10-11 15:07:36.000
1561665857000032XSHE2023-10-1122.58022.58022.58023.05022.33022.69022.58022.58023.05022.33022.690137549032023-10-11 15:07:36.000
1561671663200037XSHE2023-10-111.9401.9401.9001.9201.8901.9201.9401.9001.9201.8901.920603702023-10-11 15:07:36.000
1561673365000039XSHE2023-10-116.7906.7906.8006.8206.7606.7706.7906.8006.8206.7606.770101510522023-10-11 15:07:36.000
1561673867000040XSHE2023-10-113.7203.7203.7203.7403.6903.7103.7203.7203.7403.6903.71091618592023-10-11 15:07:36.000
1561675068000042XSHE2023-10-116.4906.4906.4906.5206.4306.4806.4906.4906.5206.4306.48032355732023-10-11 15:07:36.000
1561682175000050XSHE2023-10-119.3809.3809.3909.5509.3809.5009.3809.3909.5509.3809.500100142002023-10-11 15:07:36.000
1561684176000055XSHE2023-10-114.7904.7904.8204.8304.7804.8004.7904.8204.8304.7804.80059840502023-10-11 15:07:36.000
1561686077200055XSHE2023-10-111.8801.8801.8801.8901.8701.8901.8801.8801.8901.8701.890982482023-10-11 15:07:36.000
1561688878000056XSHE2023-10-112.9602.9602.9703.1802.9303.0202.9602.9703.1802.9303.020271691852023-10-11 15:07:36.000
1561689879200056XSHE2023-10-110.8500.8500.8400.8700.8000.8600.8500.8400.8700.8000.8601527672023-10-11 15:07:36.000
1561691080000058XSHE2023-10-117.1407.1407.1407.2807.0207.0807.1407.1407.2807.0207.080283209482023-10-11 15:07:36.000
1561696686000063XSHE2023-10-1132.93032.93033.01034.38033.01033.92032.93033.01034.38033.01033.920800076622023-10-11 15:07:36.000
1561698587000065XSHE2023-10-1113.28013.28013.14013.43012.94013.05013.28013.14013.43012.94013.050265389382023-10-11 15:07:36.000
1561700388000066XSHE2023-10-1110.75010.75010.77011.83010.66011.83010.75010.77011.83010.66011.8301436695952023-10-11 15:07:36.000
1561701389000068XSHE2023-10-113.6603.6603.6803.6803.5803.5903.6603.6803.6803.5803.590109643002023-10-11 15:07:36.000
1561701690000069XSHE2023-10-114.1504.1504.1604.1704.1004.1104.1504.1604.1704.1004.110224288572023-10-11 15:07:36.000
1561702391000070XSHE2023-10-118.4208.4208.4008.5908.2408.5908.4208.4008.5908.2408.590447672572023-10-11 15:07:36.000
1561708696000096XSHE2023-10-118.8308.8308.8008.8108.4908.5608.8308.8008.8108.4908.56029331772023-10-11 15:07:36.000
1561710697000099XSHE2023-10-118.0108.0108.1508.2708.0408.0708.0108.1508.2708.0408.070153282532023-10-11 15:07:36.000
1561711598000100XSHE2023-10-114.0904.0904.0904.1304.0804.1104.0904.0904.1304.0804.1101369221482023-10-11 15:07:36.000

数据更新频率

年度更新,特殊需求另行联系