Loading...

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

IDSECURITY_IDTICKER_SYMBOLEXCHANGE_CDTRADE_DATEACT_PRE_CLOSE_PRICEOPEN_PRICEHIGHEST_PRICELOWEST_PRICECLOSE_PRICEPRE_CLOSE_PRICEPRE_CLOSE_PRICE_1OPEN_PRICE_1HIGHEST_PRICE_1LOWEST_PRICE_1CLOSE_PRICE_1ADJ_FACTOR_1ACCUM_ADJ_FACTORUPDATE_TIMETURNOVER_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
156375412000001XSHE2023-10-1111.02011.09011.09010.96010.98011.02011.02011.09011.09010.96010.9801.00000000001.0000000000724115692023-10-11 15:07:47.463
156375424000002XSHE2023-10-1112.82012.85012.87012.66012.77012.82012.82012.85012.87012.66012.7701.00000000001.0000000000523140282023-10-11 15:07:47.463
1563754310000005XSHE2023-10-111.4501.4501.4601.4301.4501.4501.4501.4501.4601.4301.4501.00000000001.000000000049681002023-10-11 15:07:47.463
1563754412000006XSHE2023-10-114.3804.3804.4404.3204.4004.3804.3804.3804.4404.3204.4001.00000000001.0000000000209090002023-10-11 15:07:47.463
156375528000004XSHE2023-10-1117.34018.23018.50017.48017.56017.34017.34018.23018.50017.48017.5601.00000000001.0000000000374026992023-10-11 15:07:47.463
1563755314000007XSHE2023-10-114.3404.3404.3404.2704.3004.3404.3404.3404.3404.2704.3001.00000000001.00000000007930782023-10-11 15:07:47.463
1563754517000009XSHE2023-10-1110.49010.49010.59010.47010.47010.49010.49010.49010.59010.47010.4701.00000000001.0000000000103308672023-10-11 15:07:47.463
1563754619000010XSHE2023-10-113.4603.5003.5203.3603.4103.4603.4603.5003.5203.3603.4101.00000000001.0000000000469592002023-10-11 15:07:47.463
1563754727000014XSHE2023-10-1111.74011.76011.80011.60011.67011.74011.74011.76011.80011.60011.6701.00000000001.000000000045170602023-10-11 15:07:47.463
1563754829000016XSHE2023-10-114.2904.3004.3004.2404.2504.2904.2904.3004.3004.2404.2501.00000000001.000000000075698002023-10-11 15:07:47.463
1563755416000008XSHE2023-10-112.3602.3702.3702.3502.3602.3602.3602.3702.3702.3502.3601.00000000001.0000000000163014302023-10-11 15:07:47.463
1563755521000011XSHE2023-10-119.5209.5609.5809.3809.4209.5209.5209.5609.5809.3809.4201.00000000001.000000000049363262023-10-11 15:07:47.463
1563755724000012XSHE2023-10-115.4605.4605.5005.4405.4605.4605.4605.4605.5005.4405.4601.00000000001.000000000087909382023-10-11 15:07:47.463
1563756031000017XSHE2023-10-114.3404.3404.3704.2704.2804.3404.3404.3404.3704.2704.2801.00000000001.000000000038076922023-10-11 15:07:47.463
1563754935000019XSHE2023-10-117.1707.2007.2007.1107.1307.1707.1707.2007.2007.1107.1301.00000000001.000000000024362002023-10-11 15:07:47.463
1563755137000020XSHE2023-10-1111.85011.80011.97011.75011.90011.85011.85011.80011.97011.75011.9001.00000000001.000000000022706012023-10-11 15:07:47.463
1563756342000023XSHE2023-10-116.1006.1106.1206.0706.1106.1006.1006.1106.1206.0706.1101.00000000001.00000000003400002023-10-11 15:07:47.463
1563756445000025XSHE2023-10-1115.56015.53015.56015.32015.38015.56015.56015.53015.56015.32015.3801.00000000001.000000000025460402023-10-11 15:07:47.463
1563756652000029XSHE2023-10-1111.24011.24011.40010.99011.19011.24011.24011.24011.40010.99011.1901.00000000001.000000000038177902023-10-11 15:07:47.463
1563756854000030XSHE2023-10-115.4505.4805.4805.3005.3105.4505.4505.4805.4805.3005.3101.00000000001.000000000065141582023-10-11 15:07:47.463
1563756959000034XSHE2023-10-1128.75028.60029.12028.16028.35028.75028.75028.60029.12028.16028.3501.00000000001.0000000000226453342023-10-11 15:07:47.463
1563757060000035XSHE2023-10-115.9005.9206.0805.7905.8205.9005.9005.9206.0805.7905.8201.00000000001.0000000000322356452023-10-11 15:07:47.463
1563757161000036XSHE2023-10-113.8403.8403.8503.7803.7903.8403.8403.8403.8503.7803.7901.00000000001.000000000066696072023-10-11 15:07:47.463
1563757262000037XSHE2023-10-118.5908.6208.6508.5008.5508.5908.5908.6208.6508.5008.5501.00000000001.000000000054225322023-10-11 15:07:47.463
1563757439000021XSHE2023-10-1117.89018.00018.18017.72017.88017.89017.89018.00018.18017.72017.8801.00000000001.0000000000275679822023-10-11 15:07:47.463
1563757847000026XSHE2023-10-1111.18011.23011.31011.16011.23011.18011.18011.23011.31011.16011.2301.00000000001.000000000034961612023-10-11 15:07:47.463
1563758049000027XSHE2023-10-116.3006.2906.3306.2506.2506.3006.3006.2906.3306.2506.2501.00000000001.0000000000108856672023-10-11 15:07:47.463
1563758150000028XSHE2023-10-1130.21030.21030.87030.21030.43030.21030.21030.21030.87030.21030.4301.00000000001.000000000056512532023-10-11 15:07:47.463
1563758356000031XSHE2023-10-113.5803.5903.6003.5303.5503.5803.5803.5903.6003.5303.5501.00000000001.0000000000170062342023-10-11 15:07:47.463
1563758457000032XSHE2023-10-1122.58022.58023.05022.33022.69022.58022.58022.58023.05022.33022.6901.00000000001.0000000000137549032023-10-11 15:07:47.463
1563757367000040XSHE2023-10-113.7203.7203.7403.6903.7103.7203.7203.7203.7403.6903.7101.00000000001.000000000091618592023-10-11 15:07:47.463
1563758568000042XSHE2023-10-116.4906.4906.5206.4306.4806.4906.4906.4906.5206.4306.4801.00000000001.000000000032355732023-10-11 15:07:47.463
1563758770000045XSHE2023-10-1111.22011.18011.52011.07011.38011.22011.22011.18011.52011.07011.3801.00000000001.0000000000122849972023-10-11 15:07:47.463
1563758976000055XSHE2023-10-114.7904.8204.8304.7804.8004.7904.7904.8204.8304.7804.8001.00000000001.000000000059840502023-10-11 15:07:47.463
1563759178000056XSHE2023-10-112.9602.9703.1802.9303.0202.9602.9602.9703.1802.9303.0201.00000000001.0000000000271691852023-10-11 15:07:47.463
1563759384000061XSHE2023-10-116.9506.9306.9506.7106.7506.9506.9506.9306.9506.7106.7501.00000000001.000000000096988002023-10-11 15:07:47.463
1563759485000062XSHE2023-10-1111.45011.46011.57011.37011.51011.45011.45011.46011.57011.37011.5101.00000000001.000000000055784992023-10-11 15:07:47.463
1563759586000063XSHE2023-10-1132.93033.01034.38033.01033.92032.93032.93033.01034.38033.01033.9201.00000000001.0000000000800076622023-10-11 15:07:47.463
1563759687000065XSHE2023-10-1113.28013.14013.43012.94013.05013.28013.28013.14013.43012.94013.0501.00000000001.0000000000265389382023-10-11 15:07:47.463
1563759865000039XSHE2023-10-116.7906.8006.8206.7606.7706.7906.7906.8006.8206.7606.7701.00000000001.0000000000101510522023-10-11 15:07:47.463

数据更新频率

年度更新,特殊需求另行联系