股票后复权月行情表
时间区间
1990/12/31-2023/10
字段展示
| 股票后复权月行情表-英文字段 | 股票后复权月行情表-中文字段 |
|---|---|
| ID | 自增ID |
| SECURITY_ID | 证券内部代码 |
| END_DATE | 交易日 |
| TRADE_DAYS | 交易天数 |
| PRE_CLOSE_PRICE | 上月收盘 |
| OPEN_PRICE | 本月开盘 |
| HIGHEST_PRICE | 本月最高 |
| LOWEST_PRICE | 本月最低 |
| CLOSE_PRICE | 本月收盘 |
| TURNOVER_VOL | 成交量 |
| TURNOVER_VALUE | 成交金额 |
| CHG | 涨跌额 |
| CHG_PCT | 涨跌幅 |
| M_RETURN | 月回报率 |
| M_TURNOVER_RATE | 月累计换手率 |
| M_AVG_TURNOVER_RATE | 月平均换手率 |
| M_VAR_RETURN_24 | 月回报率方差(24) |
| M_SD_RETURN_24 | 月回报率标准差(24) |
| M_AVG_RETURN_24 | 月平均回报率(24) |
| M_VAR_RETURN_60 | 月回报率方差(60) |
| M_SD_RETURN_60 | 月回报率标准差(60) |
| M_AVG_RETURN_60 | 月平均回报率(60) |
| UPDATE_TIME | 更新时间 |
样本数据
| ID | SECURITY_ID | END_DATE | TRADE_DAYS | PRE_CLOSE_PRICE | OPEN_PRICE | HIGHEST_PRICE | LOWEST_PRICE | CLOSE_PRICE | TURNOVER_VOL | TURNOVER_VALUE | CHG | CHG_PCT | M_RETURN | M_TURNOVER_RATE | M_AVG_TURNOVER_RATE | M_VAR_RETURN_24 | M_SD_RETURN_24 | M_AVG_RETURN_24 | M_VAR_RETURN_60 | M_SD_RETURN_60 | M_AVG_RETURN_60 | UPDATE_TIME |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 自增ID | 证券内部代码 | 交易日 | 交易天数 | 上月收盘 | 本月开盘 | 本月最高 | 本月最低 | 本月收盘 | 成交量 | 成交金额 | 涨跌额 | 涨跌幅 | 月回报率 | 月累计换手率 | 月平均换手率 | 月回报率方差(24) | 月回报率标准差(24) | 月平均回报率(24) | 月回报率方差(60) | 月回报率标准差(60) | 月平均回报率(60) | 更新时间 |
| 98903461 | 2 | 2023-09-28 | 20 | 1492.196 | 1500.240 | 1553.868 | 1478.789 | 1501.581 | 16427499 | 15368730470.910 | 9.385 | 0.00628939 | 0.00628939 | 0.0703 | 0.0035 | 0.00849160 | 0.09214988 | -0.01380242 | 0.00873147 | 0.09344236 | 0.00574014 | 2023-09-28 17:22:18.000 |
| 98903462 | 4 | 2023-09-28 | 20 | 2266.026 | 2305.897 | 2380.656 | 2163.025 | 2172.992 | 19572957 | 14858115097.120 | -93.034 | -0.04105602 | -0.04105602 | 0.1116 | 0.0056 | 0.01421785 | 0.11923861 | -0.00915082 | 0.00948302 | 0.09738078 | -0.00177456 | 2023-09-28 17:22:18.000 |
| 98903463 | 8 | 2023-09-28 | 20 | 112.555 | 110.710 | 119.594 | 102.851 | 109.548 | 47377397 | 3121736139.790 | -3.007 | -0.02671583 | -0.02671583 | 1.5063 | 0.0753 | 0.01835181 | 0.13546885 | 0.00259531 | 0.02570097 | 0.16031522 | 0.01152673 | 2023-09-28 17:22:18.000 |
| 98903464 | 10 | 2023-09-28 | 20 | 13.855 | 13.855 | 14.936 | 13.363 | 14.248 | 28243831 | 264111382.770 | 0.393 | 0.02836521 | 0.02836521 | 0.1732 | 0.0087 | 0.01415946 | 0.11899352 | -0.00740471 | 0.01060979 | 0.10300385 | -0.00594638 | 2023-09-28 17:22:18.000 |
| 98903465 | 12 | 2023-09-28 | 20 | 380.179 | 382.360 | 388.902 | 326.387 | 330.021 | 17436165 | 2899729835.630 | -50.158 | -0.13193259 | -0.13193259 | 0.4493 | 0.0225 | 0.02349221 | 0.15327167 | 0.01180713 | 0.01728323 | 0.13146569 | 0.00608388 | 2023-09-28 17:22:18.000 |
| 98903466 | 14 | 2023-09-28 | 20 | 61.116 | 61.357 | 61.357 | 53.417 | 54.138 | 4301154 | 180497341.820 | -6.978 | -0.11417632 | -0.11417632 | 0.1247 | 0.0062 | 0.01475519 | 0.12147095 | 0.00998261 | 0.02736353 | 0.16541926 | 0.00660771 | 2023-09-28 17:22:18.000 |
| 98903467 | 16 | 2023-09-28 | 20 | 63.474 | 63.474 | 68.584 | 63.205 | 65.626 | 25717028 | 1399307426.500 | 2.152 | 0.03390365 | 0.03390365 | 0.2136 | 0.0107 | 0.01235274 | 0.11114286 | 0.00872154 | 0.00782898 | 0.08848153 | -0.00616544 | 2023-09-28 17:22:18.000 |
| 98903468 | 17 | 2023-09-28 | 20 | 108.140 | 108.241 | 110.879 | 102.256 | 105.705 | 20533541 | 1886246632.910 | -2.435 | -0.02251711 | -0.02251711 | 0.0706 | 0.0035 | 0.01720501 | 0.13116787 | -0.01657459 | 0.03332250 | 0.18254451 | 0.03123552 | 2023-09-28 17:22:18.000 |
| 98903469 | 19 | 2023-09-28 | 20 | 34.802 | 34.371 | 40.943 | 30.169 | 38.034 | 202813882 | 5949512245.620 | 3.232 | 0.09286823 | 0.09286823 | 3.4802 | 0.1740 | 0.01720425 | 0.13116498 | 0.00588473 | 0.01125057 | 0.10606871 | 0.00010545 | 2023-09-28 17:22:18.000 |
| 98903470 | 21 | 2023-09-28 | 20 | 49.485 | 50.349 | 50.895 | 44.027 | 44.437 | 53742910 | 1710592468.640 | -5.048 | -0.10201071 | -0.10201071 | 0.3192 | 0.0160 | 0.00983345 | 0.09916378 | -0.00052889 | 0.02537579 | 0.15929781 | 0.01087478 | 2023-09-28 17:22:18.000 |
| 98903471 | 22 | 2023-09-28 | 20 | 20.747 | 20.656 | 21.479 | 20.016 | 20.245 | 539974 | 5529101.600 | -0.502 | -0.02419627 | -0.02419627 | 0.0181 | 0.0009 | 0.00362269 | 0.06018875 | -0.00420270 | 0.00715247 | 0.08457226 | 0.00483624 | 2023-09-28 17:22:18.000 |
| 98903472 | 24 | 2023-09-28 | 20 | 202.219 | 202.219 | 203.249 | 191.920 | 193.636 | 12423624 | 1148090039.010 | -8.583 | -0.04244408 | -0.04244408 | 0.1018 | 0.0051 | 0.00879482 | 0.09378070 | -0.01723603 | 0.01246087 | 0.11162826 | 0.01116784 | 2023-09-28 17:22:18.000 |
| 98903473 | 25 | 2023-09-28 | 20 | 75.823 | 75.518 | 77.041 | 73.996 | 74.909 | 881262 | 25789741.120 | -0.914 | -0.01205439 | -0.01205439 | 0.0092 | 0.0005 | 0.00239378 | 0.04892631 | -0.01075082 | 0.00451930 | 0.06722572 | 0.00436079 | 2023-09-28 17:22:18.000 |
| 98903474 | 27 | 2023-09-28 | 20 | 157.683 | 160.474 | 161.145 | 132.891 | 135.236 | 22883795 | 2492329327.180 | -22.447 | -0.14235523 | -0.14235523 | 0.7901 | 0.0395 | 0.02127870 | 0.14587221 | 0.03935530 | 0.01463389 | 0.12097063 | 0.01217161 | 2023-09-28 17:22:18.000 |
| 98903475 | 29 | 2023-09-28 | 20 | 98.145 | 98.373 | 104.535 | 95.177 | 98.145 | 12230731 | 710587303.960 | 0.000 | 0.00000000 | 0.00000000 | 0.1022 | 0.0051 | 0.00946996 | 0.09731373 | -0.01069483 | 0.02498084 | 0.15805327 | 0.01116901 | 2023-09-28 17:22:18.000 |
| 98903476 | 30 | 2023-09-28 | 20 | 32.752 | 32.521 | 33.444 | 27.447 | 28.600 | 487152 | 6954509.840 | -4.152 | -0.12677088 | -0.12677088 | 0.0066 | 0.0003 | 0.00240176 | 0.04900777 | -0.02766809 | 0.00487929 | 0.06985191 | -0.00842294 | 2023-09-28 17:22:18.000 |
| 98903477 | 31 | 2023-09-28 | 20 | 14.656 | 14.786 | 15.210 | 13.972 | 14.461 | 24876926 | 331315885.430 | -0.195 | -0.01330513 | -0.01330513 | 0.2425 | 0.0121 | 0.01094004 | 0.10459467 | 0.01487958 | 0.01343886 | 0.11592610 | 0.00556339 | 2023-09-28 17:22:18.000 |
| 98903478 | 32 | 2023-09-28 | 20 | 2.471 | 2.471 | 2.471 | 2.303 | 2.375 | 754911 | 1680180.760 | -0.096 | -0.03885067 | -0.03885067 | 0.0069 | 0.0003 | 0.00555931 | 0.07456077 | -0.01452805 | 0.01474166 | 0.12141525 | -0.00629541 | 2023-09-28 17:22:18.000 |
| 98903479 | 35 | 2023-09-28 | 20 | 39.511 | 39.565 | 40.821 | 39.511 | 39.838 | 15051213 | 439200835.560 | 0.327 | 0.00827618 | 0.00827618 | 0.1434 | 0.0072 | 0.00924630 | 0.09615770 | 0.00965979 | 0.00930968 | 0.09648667 | 0.00306728 | 2023-09-28 17:22:18.000 |
| 98903480 | 36 | 2023-09-28 | 20 | 2.094 | 2.094 | 2.100 | 2.015 | 2.057 | 264879 | 2579155.450 | -0.037 | -0.01766953 | -0.01766953 | 0.0147 | 0.0007 | 0.00082514 | 0.02872531 | 0.00303040 | 0.00214373 | 0.04630040 | 0.00211152 | 2023-09-28 17:22:18.000 |
| 98903481 | 37 | 2023-09-28 | 20 | 23.035 | 22.958 | 23.572 | 21.749 | 22.574 | 26365380 | 466260820.800 | -0.461 | -0.02001302 | -0.02001302 | 0.2169 | 0.0108 | 0.00792633 | 0.08902996 | 0.01558841 | 0.00728580 | 0.08535689 | 0.00343702 | 2023-09-28 17:22:18.000 |
| 98903482 | 38 | 2023-09-28 | 20 | 3.803 | 3.803 | 3.803 | 3.202 | 3.341 | 1017322 | 2969392.570 | -0.462 | -0.12148304 | -0.12148304 | 0.0129 | 0.0006 | 0.00172741 | 0.04156211 | -0.01363414 | 0.00302326 | 0.05498414 | -0.01355219 | 2023-09-28 17:22:18.000 |
| 98903483 | 39 | 2023-09-28 | 20 | 254.760 | 259.324 | 269.309 | 241.208 | 245.488 | 62035795 | 11034102569.830 | -9.272 | -0.03639504 | -0.03639504 | 0.3930 | 0.0197 | 0.01601958 | 0.12656847 | 0.01661637 | 0.01683726 | 0.12975847 | 0.02595960 | 2023-09-28 17:22:18.000 |
| 98903484 | 40 | 2023-09-28 | 20 | 74.734 | 74.407 | 77.121 | 72.909 | 74.641 | 20042974 | 658434763.130 | -0.093 | -0.00124441 | -0.00124441 | 0.0235 | 0.0012 | 0.00645158 | 0.08032174 | 0.00227422 | 0.00653104 | 0.08081487 | 0.00181767 | 2023-09-28 17:22:18.000 |
| 98903485 | 41 | 2023-09-28 | 20 | 57.107 | 57.032 | 58.222 | 56.958 | 57.553 | 903850 | 12995868.610 | 0.446 | 0.00780990 | 0.00780990 | 0.0092 | 0.0005 | 0.00137631 | 0.03709865 | 0.00141003 | 0.00196052 | 0.04427775 | 0.00090152 | 2023-09-28 17:22:18.000 |
| 98903486 | 42 | 2023-09-28 | 20 | 16.777 | 16.803 | 17.577 | 16.057 | 16.510 | 8963684 | 134663810.310 | -0.267 | -0.01591465 | -0.01591465 | 0.1544 | 0.0077 | 0.01489274 | 0.12203582 | -0.02566131 | 0.01588114 | 0.12602041 | -0.00395706 | 2023-09-28 17:22:18.000 |
| 98903487 | 45 | 2023-09-28 | 20 | 43.288 | 43.810 | 44.689 | 41.421 | 42.519 | 19048267 | 801481218.590 | -0.769 | -0.01776474 | -0.01776474 | 0.1299 | 0.0065 | 0.04041010 | 0.20102263 | 0.01864561 | 0.01872258 | 0.13683049 | 0.00339091 | 2023-09-28 17:22:18.000 |
| 98903488 | 46 | 2023-09-28 | 19 | 7.762 | 7.659 | 7.865 | 7.287 | 7.493 | 136245 | 953105.090 | -0.269 | -0.03465602 | -0.03465602 | 0.0071 | 0.0004 | 0.00257559 | 0.05075027 | -0.00427211 | 0.00414529 | 0.06438393 | -0.00317064 | 2023-09-28 17:22:18.000 |
| 98903489 | 47 | 2023-09-28 | 20 | 109.895 | 109.608 | 114.573 | 108.367 | 111.327 | 9008427 | 625108987.490 | 1.432 | 0.01303062 | 0.01303062 | 0.1478 | 0.0074 | 0.00628510 | 0.07927860 | 0.00510686 | 0.02919736 | 0.17087236 | 0.01891712 | 2023-09-28 17:22:18.000 |
| 98903490 | 48 | 2023-09-28 | 20 | 55.244 | 55.169 | 55.545 | 53.438 | 53.889 | 89626 | 2960750.400 | -1.355 | -0.02452755 | -0.02452755 | 0.0081 | 0.0004 | 0.00165025 | 0.04062323 | 0.00713826 | 0.00326934 | 0.05717813 | 0.00979989 | 2023-09-28 17:22:18.000 |
| 98903491 | 49 | 2023-09-28 | 20 | 114.762 | 114.408 | 116.887 | 111.928 | 112.991 | 37802747 | 1822415691.220 | -1.771 | -0.01543194 | -0.01543194 | 0.0593 | 0.0030 | 0.00466956 | 0.06833419 | -0.01217725 | 0.02472391 | 0.15723837 | 0.01657881 | 2023-09-28 17:22:18.000 |
| 98903492 | 50 | 2023-09-28 | 20 | 175.616 | 175.561 | 177.150 | 166.191 | 173.315 | 18219252 | 2663121222.950 | -2.301 | -0.01310245 | -0.01310245 | 0.1769 | 0.0088 | 0.01685998 | 0.12984600 | 0.01562862 | 0.01093480 | 0.10456961 | 0.00456056 | 2023-09-28 17:22:18.000 |
| 98903493 | 51 | 2023-09-28 | 20 | 71.000 | 71.671 | 73.479 | 69.761 | 71.671 | 451759 | 22406411.080 | 0.671 | 0.00945070 | 0.00945070 | 0.0226 | 0.0011 | 0.00457583 | 0.06764491 | 0.00111532 | 0.00389836 | 0.06243687 | -0.00297657 | 2023-09-28 17:22:18.000 |
| 98903494 | 52 | 2023-09-28 | 20 | 27.105 | 27.311 | 27.700 | 25.845 | 27.403 | 35578598 | 814689601.450 | 0.298 | 0.01099428 | 0.01099428 | 0.0780 | 0.0039 | 0.01348249 | 0.11611412 | 0.02856619 | 0.00753642 | 0.08681255 | 0.00570571 | 2023-09-28 17:22:18.000 |
| 98903495 | 53 | 2023-09-28 | 20 | 3.997 | 4.094 | 4.142 | 3.916 | 4.013 | 1073092 | 3208106.140 | 0.016 | 0.00400300 | 0.00400300 | 0.0108 | 0.0005 | 0.00341220 | 0.05841401 | -0.00271494 | 0.00394453 | 0.06280548 | -0.00870415 | 2023-09-28 17:22:18.000 |
| 98903496 | 54 | 2023-09-28 | 20 | 21.358 | 21.319 | 21.909 | 20.611 | 20.690 | 50736591 | 759478020.150 | -0.668 | -0.03127634 | -0.03127634 | 0.0833 | 0.0042 | 0.01744161 | 0.13206670 | 0.00747195 | 0.01322364 | 0.11499409 | 0.01300763 | 2023-09-28 17:22:18.000 |
| 98903497 | 55 | 2023-09-28 | 20 | 8.726 | 8.726 | 8.861 | 8.590 | 8.760 | 400375 | 1916552.910 | 0.034 | 0.00389640 | 0.00389640 | 0.0154 | 0.0008 | 0.00299492 | 0.05472585 | -0.00107225 | 0.00250073 | 0.05000726 | 0.00225198 | 2023-09-28 17:22:18.000 |
| 98903498 | 56 | 2023-09-28 | 20 | 57.402 | 58.283 | 59.310 | 53.879 | 53.879 | 37205628 | 1113788493.790 | -3.523 | -0.06137417 | -0.06137417 | 0.0725 | 0.0036 | 0.01181021 | 0.10867477 | 0.00572306 | 0.00921457 | 0.09599254 | -0.00238917 | 2023-09-28 17:22:18.000 |
| 98903499 | 57 | 2023-09-28 | 20 | 115.256 | 113.325 | 116.096 | 89.947 | 93.934 | 90034592 | 7076145331.690 | -21.322 | -0.18499688 | -0.18499688 | 0.4556 | 0.0228 | 0.04551426 | 0.21334071 | 0.02728906 | 0.03127985 | 0.17686110 | 0.03196902 | 2023-09-28 17:22:18.000 |
| 98903500 | 59 | 2023-09-28 | 20 | 98.222 | 97.820 | 102.765 | 81.532 | 85.334 | 194319812 | 15973987129.750 | -12.888 | -0.13121297 | -0.13121297 | 0.9928 | 0.0496 | 0.03105298 | 0.17621856 | 0.03820235 | 0.02069718 | 0.14386514 | 0.02049656 | 2023-09-28 17:22:18.000 |
数据更新频率
年度更新，特殊需求另行联系