A股上市公司日度股票价格数据
时间区间
1990.12-2022.07
字段展示
| A股上市公司日度股票价格数据字段 |
|---|
| 股票代码 |
| 交易日期 |
| 日开盘价 |
| 日最高价 |
| 日最低价 |
| 日收盘价 |
| 昨日收盘价（前复权） |
| 日涨跌额 |
| 日涨跌幅 |
| 日成交量 （手） |
| 日成交额 （千元） |
样本数据
| 股票代码 | 交易日期 | 日开盘价 | 日最高价 | 日最低价 | 日收盘价 | 昨日收盘价（前复权） | 日涨跌额 | 日涨跌幅 | 日成交量 （手） | 日成交额 （千元） |
|---|---|---|---|---|---|---|---|---|---|---|
| 000001.SZ | 20201111 | 18.2 | 18.3 | 17.6 | 17.81 | 18.11 | -0.3 | -1.6565 | 940130.07 | 1677811.478 |
| 000001.SZ | 20201112 | 17.81 | 17.94 | 17.45 | 17.66 | 17.81 | -0.15 | -0.8422 | 677258.48 | 1197284.181 |
| 000001.SZ | 20201113 | 17.42 | 17.47 | 16.69 | 17.18 | 17.66 | -0.48 | -2.718 | 1289189.23 | 2191492.021 |
| 000001.SZ | 20201116 | 17.08 | 17.43 | 16.9 | 17.37 | 17.18 | 0.19 | 1.1059 | 759856.93 | 1308190.459 |
| 000001.SZ | 20201117 | 17.38 | 17.93 | 17.25 | 17.83 | 17.37 | 0.46 | 2.6482 | 852930.51 | 1509511.577 |
| 000001.SZ | 20201118 | 17.78 | 18.5 | 17.75 | 18.46 | 17.83 | 0.63 | 3.5334 | 1373400.72 | 2508632.642 |
| 000001.SZ | 20201119 | 18.59 | 18.98 | 18.3 | 18.85 | 18.46 | 0.39 | 2.1127 | 1211740.62 | 2270476.474 |
| 000001.SZ | 20201120 | 18.83 | 18.99 | 18.52 | 18.86 | 18.85 | 0.01 | 0.0531 | 673919.22 | 1265262.915 |
| 000001.SZ | 20201123 | 18.85 | 19.62 | 18.8 | 19.62 | 18.86 | 0.76 | 4.0297 | 1165858.26 | 2252290.578 |
| 000002.SZ | 20201111 | 29.37 | 30.25 | 29.25 | 29.77 | 29.33 | 0.44 | 1.5002 | 885211.86 | 2642344.524 |
| 000002.SZ | 20201112 | 29.76 | 29.81 | 29.38 | 29.76 | 29.77 | -0.01 | -0.0336 | 459057.19 | 1361151.445 |
| 000002.SZ | 20201113 | 29.56 | 29.69 | 28.83 | 29.05 | 29.76 | -0.71 | -2.3858 | 660134.66 | 1919346.195 |
| 000002.SZ | 20201116 | 29.39 | 29.5 | 29 | 29.2 | 29.05 | 0.15 | 0.5164 | 516576.38 | 1509809.656 |
| 000002.SZ | 20201117 | 29.3 | 30.33 | 29.29 | 29.95 | 29.2 | 0.75 | 2.5685 | 980540.93 | 2936062.624 |
| 000002.SZ | 20201118 | 30 | 31.08 | 29.75 | 30.76 | 29.95 | 0.81 | 2.7045 | 1247658.3 | 3817214.051 |
| 000002.SZ | 20201119 | 30.55 | 31.1 | 30.5 | 30.91 | 30.76 | 0.15 | 0.4876 | 660882.3 | 2038461.994 |
| 000002.SZ | 20201120 | 30.91 | 31.05 | 30.44 | 30.87 | 30.91 | -0.04 | -0.1294 | 453121.11 | 1394980.718 |
| 000002.SZ | 20201123 | 30.78 | 31.3 | 30.63 | 31.04 | 30.87 | 0.17 | 0.5507 | 665386.92 | 2061809.094 |
| 000501.SZ | 20201111 | 13.74 | 14.17 | 13.69 | 13.75 | 13.76 | -0.01 | -0.0727 | 157268.97 | 218283.683 |
| 000501.SZ | 20201112 | 13.74 | 14 | 13.58 | 13.99 | 13.75 | 0.24 | 1.7455 | 115162.4 | 158921.203 |
| 000501.SZ | 20201113 | 13.93 | 14.01 | 13.43 | 13.56 | 13.99 | -0.43 | -3.0736 | 120559.9 | 164133.224 |
| 000501.SZ | 20201116 | 13.65 | 14.5 | 13.58 | 13.92 | 13.56 | 0.36 | 2.6549 | 231668.56 | 324507.38 |
| 000501.SZ | 20201117 | 13.82 | 13.93 | 13.6 | 13.78 | 13.92 | -0.14 | -1.0057 | 113637.75 | 156422.449 |
| 000501.SZ | 20201118 | 13.68 | 13.87 | 13.68 | 13.82 | 13.78 | 0.04 | 0.2903 | 80038.38 | 110311.514 |
| 000501.SZ | 20201119 | 13.73 | 14.04 | 13.58 | 13.98 | 13.82 | 0.16 | 1.1577 | 136789.04 | 190447.27 |
| 000501.SZ | 20201120 | 13.97 | 14.2 | 13.82 | 14.13 | 13.98 | 0.15 | 1.073 | 120036.87 | 168470.175 |
| 000502.SZ | 20201111 | 7.5 | 7.65 | 7.47 | 7.49 | 7.55 | -0.06 | -0.7947 | 10955.18 | 8260.32 |
| 000502.SZ | 20201112 | 7.49 | 7.56 | 7.37 | 7.45 | 7.49 | -0.04 | -0.534 | 19783.5 | 14725.955 |
| 000502.SZ | 20201113 | 7.44 | 7.45 | 7.29 | 7.42 | 7.45 | -0.03 | -0.4027 | 11478 | 8461.062 |
| 000502.SZ | 20201116 | 7.47 | 7.77 | 7.31 | 7.44 | 7.42 | 0.02 | 0.2695 | 11825.53 | 8792.351 |
| 000502.SZ | 20201117 | 7.44 | 7.46 | 7.26 | 7.34 | 7.44 | -0.1 | -1.3441 | 9809 | 7204.112 |
| 000502.SZ | 20201118 | 7.34 | 7.53 | 7.34 | 7.5 | 7.34 | 0.16 | 2.1798 | 14081.32 | 10509.241 |
| 000502.SZ | 20201119 | 7.45 | 7.54 | 7.35 | 7.45 | 7.5 | -0.05 | -0.6667 | 12876 | 9575.065 |
| 000502.SZ | 20201120 | 7.49 | 7.65 | 7.46 | 7.64 | 7.45 | 0.19 | 2.5503 | 17425.32 | 13171.438 |
| 300778.SZ | 20201111 | 34.35 | 34.35 | 33.33 | 33.4 | 34.41 | -1.01 | -2.9352 | 19142.34 | 64508.717 |
| 300778.SZ | 20201112 | 33.6 | 33.68 | 32.67 | 32.85 | 33.4 | -0.55 | -1.6467 | 14942.5 | 49360.256 |
| 300778.SZ | 20201113 | 32.83 | 33.45 | 32.1 | 32.6 | 32.85 | -0.25 | -0.761 | 11235 | 36741.373 |
| 300778.SZ | 20201116 | 32.63 | 32.98 | 32.27 | 32.3 | 32.6 | -0.3 | -0.9202 | 10020.5 | 32634.979 |
| 300778.SZ | 20201117 | 32.3 | 32.63 | 30.95 | 31.58 | 32.3 | -0.72 | -2.2291 | 17474.25 | 54842.809 |
| 300778.SZ | 20201118 | 31.43 | 32.26 | 31.43 | 31.84 | 31.58 | 0.26 | 0.8233 | 9845.5 | 31415.051 |
| 300778.SZ | 20201119 | 31.95 | 32.19 | 31.52 | 31.7 | 31.84 | -0.14 | -0.4397 | 8255 | 26163.759 |
| 300778.SZ | 20201120 | 31.8 | 32.09 | 31.12 | 31.69 | 31.7 | -0.01 | -0.0315 | 8962.25 | 28331.024 |
| 688589.SH | 20201111 | 51.11 | 51.48 | 49.77 | 50 | 51.3 | -1.3 | -2.5341 | 11401.06 | 57550.189 |
| 688589.SH | 20201112 | 51 | 51.3 | 48.18 | 48.55 | 50 | -1.45 | -2.9 | 9530.15 | 46667.624 |
| 688589.SH | 20201113 | 48.55 | 49.55 | 48.13 | 48.69 | 48.55 | 0.14 | 0.2884 | 6005.12 | 29305.554 |
| 688589.SH | 20201116 | 48.6 | 49.65 | 47.86 | 48.25 | 48.69 | -0.44 | -0.9037 | 5454.29 | 26348.175 |
| 688589.SH | 20201117 | 48.45 | 48.45 | 46.33 | 47.5 | 48.25 | -0.75 | -1.5544 | 8118.51 | 38139.159 |
| 688589.SH | 20201118 | 47.47 | 48.64 | 47 | 47.53 | 47.5 | 0.03 | 0.0632 | 5707.26 | 27205.269 |
| 688589.SH | 20201119 | 47.05 | 48.15 | 47.02 | 47.6 | 47.53 | 0.07 | 0.1473 | 4997.35 | 23821.159 |
| 688589.SH | 20201120 | 47.4 | 47.63 | 46.87 | 46.99 | 47.6 | -0.61 | -1.2815 | 4539.21 | 21392.454 |
数据更新频率
年度更新