请输入关键字
返回
A股上市公司债券发行主体基本信息数据NEW

指数日行情

时间区间

1928.10.02-2023.10.12

字段展示

指数日行情-英文字段指数日行情-中文字段
ID信息编码
INDEX_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_INDEX昨收盘价
OPEN_INDEX开盘价
HIGHEST_INDEX最高价
LOWEST_INDEX最低价
CLOSE_INDEX收盘价
TURNOVER_VALUE成交金额
TURNOVER_VOL成交量
CHG涨跌
CHG_PCT涨跌幅
UPDATE_TIME更新时间

样本数据

IDINDEX_IDTICKER_SYMBOLEXCHANGE_CDTRADE_DATEPRE_CLOSE_INDEXOPEN_INDEXHIGHEST_INDEXLOWEST_INDEXCLOSE_INDEXTURNOVER_VALUETURNOVER_VOLCHGCHG_PCTUPDATE_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价开盘价最高价最低价收盘价成交金额成交量涨跌涨跌幅更新时间
404438621000001XSHG2023-10-123078.955603101.705103109.989803092.177103107.90070325865894368.000027482799800.0028.945100.0094012023-10-12 15:02:57
404438633000002XSHG2023-10-123228.158303252.051803260.718103242.026503258.52060325751123587.000027468944600.0030.362300.0094052023-10-12 15:02:57
404438646000003XSHG2023-10-12232.86860233.05710234.94040233.05710234.1397053753475.300012051200.001.271100.0054582023-10-12 15:02:57
404438657000004XSHG2023-10-122787.391602800.460602805.013002787.806702803.72930223193849215.000015261696400.0016.337700.0058612023-10-12 15:02:57
404438669000005XSHG2023-10-122453.940402476.919202482.654402470.295502480.7943024939114978.70002619824000.0026.853900.0109432023-10-12 15:02:57
4044386711000006XSHG2023-10-125194.010605222.313405267.066205206.077305250.540703096568595.6000478319400.0056.530100.0108842023-10-12 15:02:57
4044386813000007XSHG2023-10-124232.849604251.220604291.441704251.220604282.9198013387174103.40002358731500.0050.070200.0118292023-10-12 15:02:57
4044386915000008XSHG2023-10-122635.658802672.599302681.158002658.725702679.0027061249187475.10006764228500.0043.343900.0164452023-10-12 15:02:57
404438703518000009XSHG2023-10-125371.408205396.624305407.668105377.954805401.5717063496335507.00004562208600.0030.163500.0056162023-10-12 15:02:57
4044387118000010XSHG2023-10-127919.206707993.828408022.906207964.643408002.76510103615313545.00007931522100.0083.558400.0105512023-10-12 15:02:57
4044387220000011XSHG2023-10-126311.811706346.417706358.762506329.552206357.8843081824541989.000041719934400.0046.072600.0072992023-10-12 15:02:57
4044387323000012XSHG2023-10-12204.50750204.52380204.52390204.47850204.5106077311787908.00007757691.000.003100.0000152023-10-12 15:36:05
4044744126000013XSHG2023-10-12277.46470277.49350277.49760277.48810277.488105144701298.0000517159.000.023400.0000842023-10-12 18:16:06
404438741767000015XSHG2023-10-122872.848402883.876302898.274302880.206202895.1365017483132944.00003206713700.0022.288100.0077582023-10-12 15:02:57
4044387528000016XSHG2023-10-122490.855002518.832302524.201002504.365902514.3904046137733403.00003366137200.0023.535400.0094492023-10-12 15:02:57
404438761947000017XSHG2023-10-122602.031502621.282702628.280102613.211502626.50910312895890340.000026653115700.0024.477600.0094072023-10-12 15:02:57
404438772376000018XSHG2023-10-124384.203904454.409404475.622604429.628204462.2790028274164475.00003638762900.0078.075100.0178082023-10-12 15:02:57
404438782385000019XSHG2023-10-121004.069701013.919701018.009701010.713301015.0044074448255153.00007384124100.0010.934700.0108902023-10-12 15:02:57
404438792448000020XSHG2023-10-121216.309801220.002801221.949401212.770901221.6507075034538509.00004434275900.005.340900.0043912023-10-12 15:02:57
404438802498000021XSHG2023-10-12887.99550897.29800901.44820894.46530898.3324052088878705.00005257850500.0010.336900.0116412023-10-12 15:02:57
404438812512000022XSHG2023-10-12232.67740232.70030232.70490232.69870232.69950359573328.000039415.000.022100.0000952023-10-12 15:36:05
404438822541000025XSHG2023-10-121688.450801699.412301717.756301697.941301710.626409730377813.00001482361100.0022.175600.0131342023-10-12 15:02:57
404438832542000026XSHG2023-10-123270.809503283.987703306.079503280.053803297.769508352736485.0000614939700.0026.960000.0082432023-10-12 15:02:57
404438842543000027XSHG2023-10-12698.44210698.84280706.17990698.50870703.372901625792600.0000157299300.004.930800.0070602023-10-12 15:02:57
404438852546000028XSHG2023-10-123359.827003384.609903393.121503363.637503388.1236036212433417.00001288128500.0028.296600.0084222023-10-12 15:02:57
404438862547000029XSHG2023-10-123535.212503576.619903603.529003564.106103592.0046039499896978.00005195202600.0056.792100.0160652023-10-12 15:02:57
404438872548000030XSHG2023-10-122092.952602108.024402111.285902093.395602108.1091068258483738.00003139916800.0015.156500.0072422023-10-12 15:02:57
404438882549000031XSHG2023-10-122567.599102595.511602610.148202586.270302602.5223071545947299.00007046991000.0034.923200.0136022023-10-12 15:02:57
404438892550000032XSHG2023-10-121815.055801817.429701823.890401811.658101814.816207044661967.0000981231000.00-0.23960-0.0001322023-10-12 15:02:57
404438902551000033XSHG2023-10-122176.705702189.706702211.240202187.919302205.5334012444266708.00001009691800.0028.827700.0132442023-10-12 15:02:57
404438912552000034XSHG2023-10-122110.946302122.546902144.449302120.847202139.4855020083055727.00001800998000.0028.539200.0135202023-10-12 15:02:57
404438922553000035XSHG2023-10-122666.330802673.392002717.595402671.067702698.5427015598147604.00001336459600.0032.211900.0120812023-10-12 15:02:57
404438932554000036XSHG2023-10-1213002.6111013112.5728013113.4897012919.4572012963.8854010102324820.0000234832200.00-38.72570-0.0029782023-10-12 15:02:57
404438942555000037XSHG2023-10-126698.974106760.289406782.928806670.409906714.9692011902250299.0000361386000.0015.995100.0023882023-10-12 15:02:57
404438952556000038XSHG2023-10-124304.266004370.558604394.222804347.510904380.8356025670860859.00003374346800.0076.569600.0177892023-10-12 15:02:57
404438962557000039XSHG2023-10-123232.198003240.554303257.218503213.222303236.5487024066187909.0000615873400.004.350700.0013462023-10-12 15:02:57
404438972558000040XSHG2023-10-123395.773203415.157703432.018503386.372103415.5438011775077184.0000997018300.0019.770600.0058222023-10-12 15:02:57
404438982559000041XSHG2023-10-122197.014302204.725002217.281302201.113902214.235504270758861.0000708722100.0017.221200.0078382023-10-12 15:02:57
404438992567000042XSHG2023-10-121453.206701466.644501475.285001460.879401472.3758037571201506.00004775873900.0019.169100.0131912023-10-12 15:02:57
404439002568000043XSHG2023-10-121931.151201954.404001955.772801940.919201949.0582027137385738.00001528091600.0017.907000.0092732023-10-12 15:02:57
404439012670000044XSHG2023-10-123556.949403580.973103602.247703575.045903600.2660057477580142.00004565384800.0043.316600.0121782023-10-12 15:02:57
404439022671000045XSHG2023-10-124563.900904583.678104606.022904579.888904602.8479065461305926.00006544996400.0038.947000.0085342023-10-12 15:02:57
404439032672000046XSHG2023-10-124029.242604051.856704073.547604048.239604071.38620122938886068.000011110381300.0042.143600.0104592023-10-12 15:02:57
404439042673000047XSHG2023-10-123159.961403185.475403197.621803176.221703191.61370169076619471.000014476518500.0031.652300.0100172023-10-12 15:02:57
404439052680000048XSHG2023-10-121263.530201277.137701284.946901273.504701280.0028032472705566.00002442306100.0016.472600.0130372023-10-12 15:02:57
404439062706000049XSHG2023-10-121630.153201639.047801646.937801629.867201644.1930030035835879.00001140237000.0014.039800.0086132023-10-12 15:02:57
404439073550000050XSHG2023-10-121900.476501916.814701928.105501911.204601922.7327046137733403.00003366137200.0022.256200.0117112023-10-12 15:02:57
404439083710000051XSHG2023-10-127521.512107573.308207618.941507558.303707607.76180103615313545.00007931522100.0086.249700.0114672023-10-12 15:02:57
404439094514000052XSHG2023-10-122414.457002442.253402456.165102431.885902446.4069046137733403.00003366137200.0031.949900.0132332023-10-12 15:02:57
404439104515000053XSHG2023-10-129952.4263010052.4435010125.3241010025.8757010095.86080103615313545.00007931522100.00143.434500.0144122023-10-12 15:02:57

数据更新频率

年度更新，特殊需求另行联系