中国上市公司股票未复权行情数据简介
中国上市公司股票未复权行情数据中国上市公司股票未复权行情数据，包含6张表格，分别是：
- 股票日行情表：获取沪深京股票未复权日行情信息，包含昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段（含科创板）
- 股票周行情表：获取沪深京股票未复权周行情，在未复权日行情基础上计算，包含昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段（含科创板）。
- 股票月行情表：获取沪深京股票未复权月行情，在未复权日行情基础上计算，包含昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段（含科创板）。
- 股票季行情表：获取沪深京股票未复权季行情，在未复权日行情基础上计算，包含昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段（含科创板）。
- 股票年行情表：获取沪深京股票未复权年行情，在未复权日行情基础上计算，包含昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段（含科创板）。
- 盘后固价交易表：获取上海证券交易所科创版、深圳证券交易所创业板盘后固定价格交易信息，包含收盘价，成交量与成交额等信息。
时间区间
截至2023.10
字段展示
| 股票日行情表-英文字段 | 股票日行情表表-中文字段 | 股票周行情表-英文字段 | 股票周行情表-中文字段 | 股票月行情表-英文字段 | 股票月行情表-中文字段 | 股票季行情表-英文字段 | 股票季行情表-中文字段 | 股票年行情表-英文字段 | 股票年行情表-中文字段 | 盘后固价交易表-英文字段 | 盘后固价交易表-中文字段 |
|---|
| ID | 自增ID | ID | 自增ID | ID | 自增ID | ID | 自增ID | ID | 自增ID | ID | 自增ID |
| SECURITY_ID | 证券内部ID | SECURITY_ID | 证券内部ID | SECURITY_ID | 证券内部代码 | SECURITY_ID | 证券内部代码 | SECURITY_ID | 证券内部代码 | SECURITY_ID | 证券编码 |
| TICKER_SYMBOL | 证券代码 | END_DATE | 交易日期 | END_DATE | 交易日 | TICKER_SYMBOL | 证券交易代码 | TICKER_SYMBOL | 证券交易代码 | TICKER_SYMBOL | 交易代码 |
| EXCHANGE_CD | 交易市场代码 | TRADE_DAYS | 交易天数 | TRADE_DAYS | 交易天数 | END_DATE | 交易日 | END_DATE | 交易日 | EXCHANGE_CD | 交易市场 |
| TRADE_DATE | 交易日 | PRE_CLOSE_PRICE | 上周收盘 | PRE_CLOSE_PRICE | 上月收盘 | TRADE_DAYS | 交易天数 | TRADE_DAYS | 交易天数 | TRADE_DATE | 交易日期 |
| PRE_CLOSE_PRICE | 昨收盘 | OPEN_PRICE | 本周开盘 | OPEN_PRICE | 本月开盘 | PRE_CLOSE_PRICE | 前收盘 | PRE_CLOSE_PRICE | 前收盘 | CLOSE_PRICE | 收盘价 |
| ACT_PRE_CLOSE_PRICE | 实际昨收盘 | HIGHEST_PRICE | 本周最高 | HIGHEST_PRICE | 本月最高 | OPEN_PRICE | 开盘价 | OPEN_PRICE | 开盘价 | TURNOVER_VOL | 成交量 |
| OPEN_PRICE | 今开盘 | LOWEST_PRICE | 本周最低 | LOWEST_PRICE | 本月最低 | HIGHEST_PRICE | 最高价 | HIGHEST_PRICE | 最高价 | TURNOVER_VALUE | 成交金额 |
| HIGHEST_PRICE | 最高价 | CLOSE_PRICE | 本周收盘 | CLOSE_PRICE | 本月收盘 | LOWEST_PRICE | 最低价 | LOWEST_PRICE | 最低价 | DEAL_AMOUNT | 成交笔数 |
| LOWEST_PRICE | 最低价 | TURNOVER_VOL | 成交量 | TURNOVER_VOL | 成交量 | CLOSE_PRICE | 收盘价 | CLOSE_PRICE | 收盘价 | UPDATE_TIME | 更新时间 |
| CLOSE_PRICE | 今收盘 | TURNOVER_VALUE | 成交金额 | TURNOVER_VALUE | 成交金额 | TURNOVER_VOL | 成交量 | TURNOVER_VOL | 成交量 | | |
| TURNOVER_VOL | 成交量 | CHG | 涨跌额 | CHG | 涨跌额 | TURNOVER_VALUE | 成交金额 | TURNOVER_VALUE | 成交金额 | | |
| TURNOVER_VALUE | 成交金额 | CHG_PCT | 涨跌幅 | CHG_PCT | 涨跌幅 | CHG | 涨跌额 | CHG | 涨跌额 | | |
| DEAL_AMOUNT | 成交笔数 | W_RETURN | 周回报率 | M_RETURN | 月回报率 | CHG_PCT | 涨跌幅 | CHG_PCT | 涨跌幅 | | |
| PE | 市盈率TTM | W_TURNOVER_RATE | 周累计换手率 | M_TURNOVER_RATE | 月累计换手率 | UPDATE_TIME | 更新时间 | UPDATE_TIME | 更新时间 | | |
| PE1 | 动态市盈率 | W_AVG_TURNOVER_RATE | 周平均换手率 | M_AVG_TURNOVER_RATE | 月平均换手率 | | | | | | |
| PB | 流通市值 | W_VAR_RETURN_100 | 周回报率方差 | M_VAR_RETURN_24 | 月回报率方差(24) | | | | | | |
| NEG_MARKET_VALUE | 总市值 | W_SD_RETURN_100 | 周回报率标准差 | M_SD_RETURN_24 | 月回报率标准差(24) | | | | | | |
| MARKET_VALUE | 涨跌幅 | W_AVG_RETURN_100 | 周平均回报率 | M_AVG_RETURN_24 | 月平均回报率(24) | | | | | | |
| CHG_PCT | 日换手率 | UPDATE_TIME | 更新时间 | M_VAR_RETURN_60 | 月回报率方差(60) | | | | | | |
| TURNOVER_RATE | 市净率 | | | M_SD_RETURN_60 | 月回报率标准差(60) | | | | | | |
| UPDATE_TIME | 更新时间 | | | M_AVG_RETURN_60 | 月平均回报率(60) | | | | | | |
| | | | UPDATE_TIME | 更新时间 | | | | | | |
样本数据
股票日行情表
| ID | SECURITY_ID | TICKER_SYMBOL | EXCHANGE_CD | TRADE_DATE | PRE_CLOSE_PRICE | ACT_PRE_CLOSE_PRICE | OPEN_PRICE | HIGHEST_PRICE | LOWEST_PRICE | CLOSE_PRICE | TURNOVER_VOL | TURNOVER_VALUE | DEAL_AMOUNT | PE | PE1 | PB | NEG_MARKET_VALUE | MARKET_VALUE | CHG_PCT | TURNOVER_RATE | UPDATE_TIME |
|---|
| 自增ID | 证券内部ID | 证券代码 | 交易市场代码 | 交易日 | 昨收盘 | 实际昨收盘 | 今开盘 | 最高价 | 最低价 | 今收盘 | 成交量 | 成交金额 | 成交笔数 | 市盈率TTM | 动态市盈率 | 流通市值 | 总市值 | 涨跌幅 | 日换手率 | 市净率 | 更新时间 |
| 15726798 | 240 | 000600 | XSHE | 2023-10-09 | 5.700 | 5.700 | 5.700 | 5.790 | 5.680 | 5.760 | 14320156 | 82400596.020 | 21434 | 41.8907 | 61.2225 | 1.0480 | 6278647104.0000 | 10319768064.0000 | 0.0105 | 0.0131 | 2023-10-09 15:05:03.120 |
| 15726799 | 241 | 000601 | XSHE | 2023-10-09 | 4.220 | 4.220 | 4.200 | 4.290 | 4.190 | 4.240 | 6973964 | 29630067.640 | 13189 | -27.3619 | 54.6751 | 0.9986 | 4578610216.0000 | 4581538784.0000 | 0.0047 | 0.0065 | 2023-10-09 15:05:03.120 |
| 15726800 | 243 | 000603 | XSHE | 2023-10-09 | 14.410 | 14.410 | 14.250 | 14.670 | 13.860 | 14.490 | 11226199 | 159606154.120 | 13445 | 31.0337 | 81.7431 | 3.2802 | 8531852553.0000 | 9997655157.0000 | 0.0056 | 0.0191 | 2023-10-09 15:05:03.120 |
| 15726801 | 244 | 000605 | XSHE | 2023-10-09 | 6.140 | 6.140 | 6.170 | 6.180 | 5.900 | 5.930 | 6765140 | 40535405.600 | 12027 | 175.5218 | 87.0351 | 0.9886 | 2002227141.0000 | 2091265498.0000 | -0.0342 | 0.0200 | 2023-10-09 15:05:03.123 |
| 15726802 | 246 | 000607 | XSHE | 2023-10-09 | 4.740 | 4.740 | 4.740 | 4.740 | 4.500 | 4.590 | 14995569 | 68742787.500 | 8634 | 46.9645 | 41.3935 | 2.8741 | 4061772702.0000 | 4671235656.0000 | -0.0316 | 0.0169 | 2023-10-09 15:05:03.123 |
| 15726803 | 247 | 000608 | XSHE | 2023-10-09 | 2.890 | 2.890 | 2.870 | 2.910 | 2.760 | 2.780 | 12226600 | 34265933.000 | 14479 | -5.5893 | -47.2319 | 0.7866 | 2084758974.0000 | 2084758974.0000 | -0.0381 | 0.0163 | 2023-10-09 15:05:03.123 |
| 15726804 | 248 | 000609 | XSHE | 2023-10-09 | 5.450 | 5.450 | 5.450 | 5.450 | 5.210 | 5.270 | 15273200 | 80479525.000 | 14714 | -5.6494 | -15.8765 | 3.0166 | 1539311665.0000 | 1577129185.0000 | -0.0330 | 0.0523 | 2023-10-09 15:05:03.123 |
| 15726805 | 249 | 000610 | XSHE | 2023-10-09 | 16.190 | 16.190 | 15.810 | 15.820 | 15.000 | 15.060 | 17531950 | 264824364.200 | 24806 | -21.0746 | -35.4712 | 5.9366 | 3546387534.0000 | 3565423374.0000 | -0.0698 | 0.0745 | 2023-10-09 15:05:03.123 |
| 15726806 | 251 | 000612 | XSHE | 2023-10-09 | 5.140 | 5.140 | 5.150 | 5.180 | 5.110 | 5.140 | 4888600 | 25137089.000 | 9506 | 117.8153 | 23.2264 | 1.1460 | 6123899314.0000 | 6127904916.0000 | 0.0000 | 0.0041 | 2023-10-09 15:05:03.123 |
| 15726807 | 254 | 000615 | XSHE | 2023-10-09 | 4.280 | 4.280 | 4.260 | 4.490 | 4.230 | 4.490 | 22104702 | 97210462.880 | 6936 | -2.2154 | -41.5841 | -16.9122 | 3420348198.0000 | 3425778853.0000 | 0.0491 | 0.0290 | 2023-10-09 15:05:03.123 |
| 15726808 | 256 | 000617 | XSHE | 2023-10-09 | 6.620 | 6.620 | 6.610 | 6.610 | 6.430 | 6.500 | 56583231 | 367184764.010 | 27157 | 15.4795 | 10.5164 | 0.8313 | 82173514150.0000 | 82173514150.0000 | -0.0181 | 0.0045 | 2023-10-09 15:05:03.123 |
| 15726809 | 258 | 000619 | XSHE | 2023-10-09 | 6.390 | 6.390 | 6.390 | 6.410 | 6.090 | 6.130 | 7223200 | 44489174.000 | 13970 | -25.3760 | -398.0477 | 0.9978 | 2206800000.0000 | 2206800000.0000 | -0.0407 | 0.0201 | 2023-10-09 15:05:03.123 |
| 15726810 | 259 | 000620 | XSHE | 2023-10-09 | 1.640 | 1.640 | 1.630 | 1.640 | 1.580 | 1.590 | 18862500 | 30267023.800 | 2607 | -0.8274 | -1.2341 | -1.8331 | 3015632478.0000 | 3015737736.0000 | -0.0305 | 0.0099 | 2023-10-09 15:05:03.123 |
| 15726811 | 260 | 000622 | XSHE | 2023-10-09 | 4.520 | 4.520 | 4.740 | 4.740 | 4.490 | 4.610 | 68282377 | 314364110.430 | 32244 | -270.2028 | -530.6803 | 10.1852 | 1960291860.0000 | 1960291860.0000 | 0.0199 | 0.1606 | 2023-10-09 15:05:03.123 |
| 15726812 | 261 | 000623 | XSHE | 2023-10-09 | 17.260 | 17.260 | 17.160 | 17.240 | 16.880 | 17.160 | 11444476 | 195226754.710 | 22807 | 8.4961 | 9.3864 | 0.7417 | 19893778476.0000 | 19958885232.0000 | -0.0058 | 0.0099 | 2023-10-09 15:05:03.123 |
| 15726813 | 262 | 000625 | XSHE | 2023-10-09 | 13.440 | 13.440 | 14.000 | 14.090 | 13.600 | 13.930 | 234462659 | 3260476788.170 | 185897 | 14.4026 | 9.0276 | 2.0335 | 106538491297.0000 | 138176169390.0000 | 0.0365 | 0.0307 | 2023-10-09 15:05:03.123 |
| 15726814 | 263 | 200625 | XSHE | 2023-10-09 | 3.610 | 3.610 | 3.610 | 3.660 | 3.610 | 3.650 | 3562359 | 12987371.510 | 1586 | 3.7738 | 2.3655 | 0.5328 | 5991894020.0000 | 36205528950.0000 | 0.0111 | 0.0022 | 2023-10-09 15:05:03.123 |
| 15726815 | 264 | 000626 | XSHE | 2023-10-09 | 7.120 | 7.120 | 7.100 | 7.110 | 6.880 | 6.900 | 4362000 | 30330832.000 | 8141 | 66.9160 | 2356.4221 | 1.1564 | 3463657860.0000 | 3511689450.0000 | -0.0309 | 0.0087 | 2023-10-09 15:05:03.123 |
| 15726816 | 265 | 000627 | XSHE | 2023-10-09 | 3.120 | 3.120 | 3.120 | 3.120 | 3.050 | 3.090 | 30126914 | 92693989.980 | 21083 | -170.5994 | -40.7332 | 0.7301 | 14067237978.0000 | 15266544228.0000 | -0.0096 | 0.0066 | 2023-10-09 15:05:03.123 |
| 15726817 | 266 | 000628 | XSHE | 2023-10-09 | 16.330 | 16.330 | 0.000 | 0.000 | 0.000 | 16.330 | 0 | 0.000 | 0 | 25.6511 | 30.8249 | 3.1391 | 3136568420.0000 | 5752732400.0000 | 0.0000 | 0.0000 | 2023-10-09 15:05:03.123 |
| 15726818 | 267 | 000629 | XSHE | 2023-10-09 | 3.680 | 3.680 | 3.680 | 3.680 | 3.580 | 3.600 | 43668861 | 157848551.940 | 17470 | 38.2810 | 27.7432 | 2.8556 | 30922547760.0000 | 33462119520.0000 | -0.0217 | 0.0051 | 2023-10-09 15:05:03.123 |
| 15726819 | 268 | 000630 | XSHE | 2023-10-09 | 3.190 | 3.190 | 3.190 | 3.230 | 3.140 | 3.220 | 103386548 | 330077908.700 | 44582 | 14.7435 | 14.2742 | 1.5489 | 33894950362.0000 | 40787772200.0000 | 0.0094 | 0.0098 | 2023-10-09 15:05:03.127 |
| 15726820 | 269 | 000631 | XSHE | 2023-10-09 | 2.790 | 2.790 | 2.800 | 2.810 | 2.750 | 2.750 | 8133142 | 22514631.500 | 9751 | 50.0037 | 59.9389 | 1.1750 | 6587017525.0000 | 6587017525.0000 | -0.0143 | 0.0034 | 2023-10-09 15:05:03.127 |
| 15726821 | 270 | 000632 | XSHE | 2023-10-09 | 4.220 | 4.220 | 4.220 | 4.290 | 4.180 | 4.210 | 11908700 | 50257045.000 | 14164 | 119.6367 | 84.2116 | 1.3561 | 1959677536.0000 | 1959837516.0000 | -0.0024 | 0.0256 | 2023-10-09 15:05:03.127 |
| 15726822 | 271 | 000633 | XSHE | 2023-10-09 | 7.610 | 7.610 | 7.550 | 7.710 | 7.370 | 7.680 | 22984479 | 173415702.900 | 15760 | 1262.2237 | 518.8570 | 16.7438 | 2957594112.0000 | 2957616384.0000 | 0.0092 | 0.0597 | 2023-10-09 15:05:03.127 |
| 15726823 | 272 | 000635 | XSHE | 2023-10-09 | 8.590 | 8.590 | 8.760 | 8.760 | 8.480 | 8.500 | 2113031 | 18047743.500 | 7088 | -3.9884 | -4.3349 | 1.3104 | 2576244600.0000 | 2583735650.0000 | -0.0105 | 0.0070 | 2023-10-09 15:05:03.127 |
| 15726824 | 273 | 000636 | XSHE | 2023-10-09 | 14.690 | 14.690 | 14.630 | 14.860 | 14.540 | 14.780 | 6814001 | 100208699.640 | 15030 | 388.4103 | 100.5120 | 1.4283 | 15939888582.0000 | 17100655096.0000 | 0.0061 | 0.0063 | 2023-10-09 15:05:03.127 |
| 15726825 | 274 | 000637 | XSHE | 2023-10-09 | 4.160 | 4.160 | 4.200 | 4.350 | 4.080 | 4.310 | 18040607 | 76058187.680 | 6822 | -11.4839 | -21.7318 | 2.7060 | 1586141633.0000 | 2240662974.0000 | 0.0361 | 0.0490 | 2023-10-09 15:05:03.127 |
| 15726826 | 275 | 000638 | XSHE | 2023-10-09 | 6.220 | 6.220 | 6.230 | 6.330 | 6.050 | 6.060 | 7665400 | 46839216.000 | 8786 | 769.9601 | -101.4540 | 10.8522 | 1871174076.0000 | 1878694536.0000 | -0.0257 | 0.0248 | 2023-10-09 15:05:03.127 |
| 15726827 | 276 | 000639 | XSHE | 2023-10-09 | 4.210 | 4.210 | 4.210 | 4.210 | 4.130 | 4.160 | 5021596 | 20919705.240 | 9426 | -6.8534 | -43.7996 | 1.3460 | 4490415488.0000 | 4490420896.0000 | -0.0119 | 0.0047 | 2023-10-09 15:05:03.127 |
| 15726828 | 277 | 000650 | XSHE | 2023-10-09 | 7.150 | 7.150 | 7.130 | 7.140 | 6.980 | 7.040 | 34755097 | 244963101.290 | 29562 | 15.6183 | 13.8208 | 1.6942 | 9449925760.0000 | 9855565632.0000 | -0.0154 | 0.0259 | 2023-10-09 15:05:03.127 |
| 15726829 | 278 | 000651 | XSHE | 2023-10-09 | 36.300 | 36.300 | 36.200 | 36.770 | 35.840 | 36.600 | 24756794 | 901912870.600 | 38885 | 8.0156 | 8.1317 | 1.9573 | 204672280080.0000 | 206109448620.0000 | 0.0083 | 0.0044 | 2023-10-09 15:05:03.127 |
| 15726797 | 239 | 000599 | XSHE | 2023-10-09 | 4.370 | 4.370 | 4.380 | 4.480 | 4.370 | 4.430 | 9901300 | 43808535.000 | 14727 | -8.3393 | -13.7707 | 1.6528 | 3618094851.0000 | 3618241927.0000 | 0.0137 | 0.0121 | 2023-10-09 15:05:03.120 |
| 15726796 | 238 | 000598 | XSHE | 2023-10-09 | 5.360 | 5.360 | 5.350 | 5.380 | 5.310 | 5.310 | 9151300 | 48758842.000 | 13580 | 9.7480 | 9.3586 | 1.0362 | 15763140153.0000 | 15853357053.0000 | -0.0093 | 0.0031 | 2023-10-09 15:05:03.120 |
| 15726795 | 237 | 000597 | XSHE | 2023-10-09 | 5.250 | 5.250 | 5.250 | 5.280 | 5.190 | 5.240 | 7699529 | 40255865.920 | 12366 | 20.1800 | 27.8598 | 1.6210 | 7199918772.0000 | 7515817412.0000 | -0.0019 | 0.0056 | 2023-10-09 15:05:03.120 |
| 15726794 | 236 | 200596 | XSHE | 2023-10-09 | 131.000 | 131.000 | 131.000 | 131.830 | 128.880 | 128.880 | 169559 | 22012808.770 | 1226 | 17.0153 | 12.2552 | 3.4556 | 15465600000.0000 | 68125968000.0000 | -0.0162 | 0.0014 | 2023-10-09 15:05:03.120 |
| 15726793 | 235 | 000596 | XSHE | 2023-10-09 | 271.800 | 271.800 | 271.850 | 274.690 | 267.040 | 272.230 | 1282081 | 346963351.800 | 8136 | 35.9411 | 25.8863 | 7.2992 | 111233178000.0000 | 143900778000.0000 | 0.0016 | 0.0031 | 2023-10-09 15:05:03.120 |
| 15726792 | 234 | 000595 | XSHE | 2023-10-09 | 5.370 | 5.370 | 5.370 | 5.390 | 5.340 | 5.390 | 5915702 | 31796544.740 | 2812 | -65.1546 | -99.2951 | 9.6605 | 6134993403.0000 | 6137357996.0000 | 0.0037 | 0.0052 | 2023-10-09 15:05:03.120 |
| 15726791 | 232 | 000593 | XSHE | 2023-10-09 | 7.280 | 7.280 | 7.300 | 7.460 | 7.250 | 7.310 | 9698537 | 70899517.100 | 17098 | 40.7367 | 37.8935 | 2.3330 | 2620315553.0000 | 2621592610.0000 | 0.0041 | 0.0271 | 2023-10-09 15:05:03.120 |
| 15726790 | 231 | 000592 | XSHE | 2023-10-09 | 2.470 | 2.470 | 2.470 | 2.480 | 2.430 | 2.450 | 55269926 | 135466443.110 | 16638 | -21.5028 | 226.1610 | 1.9902 | 4689145405.0000 | 4732863205.0000 | -0.0081 | 0.0289 | 2023-10-09 15:05:03.120 |
股票周行情表
| 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 | W_RETURN | W_TURNOVER_RATE | W_AVG_TURNOVER_RATE | W_VAR_RETURN_100 | W_SD_RETURN_100 | W_AVG_RETURN_100 | UPDATE_TIME |
|---|
| 自增ID | 证券内部ID | 交易日期 | 交易天数 | 上周收盘 | 本周开盘 | 本周最高 | 本周最低 | 本周收盘 | 成交量 | 成交金额 | 涨跌额 | 涨跌幅 | 周回报率 | 周累计换手率 | 周平均换手率 | 周回报率方差 | 周回报率标准差 | 周平均回报率 | 更新时间 |
| 9234028 | 2 | 2023-10-13 | 2 | 11.200 | 11.160 | 11.200 | 11.020 | 11.020 | 151657660 | 1683119695.050 | -0.180 | -0.01607143 | -0.01607143 | 0.0078 | 0.0039 | 0.00137831 | 0.03712554 | -0.00467361 | 2023-10-10 15:03:16.000 |
| 9234029 | 4 | 2023-10-13 | 2 | 13.080 | 13.060 | 13.060 | 12.750 | 12.820 | 96845830 | 1246928834.990 | -0.260 | -0.01987768 | -0.01987768 | 0.0099 | 0.0050 | 0.00268519 | 0.05181881 | -0.00256280 | 2023-10-10 15:03:16.000 |
| 9234030 | 8 | 2023-10-13 | 2 | 16.030 | 16.040 | 17.340 | 15.710 | 17.340 | 24005700 | 402560562.000 | 1.310 | 0.08172177 | 0.08172177 | 0.1901 | 0.0951 | 0.00481004 | 0.06935448 | 0.00107908 | 2023-10-10 15:03:16.000 |
| 9234031 | 10 | 2023-10-13 | 2 | 1.450 | 1.440 | 1.470 | 1.410 | 1.450 | 15005080 | 21588655.400 | 0.000 | 0.00000000 | 0.00000000 | 0.0142 | 0.0071 | 0.00242532 | 0.04924755 | -0.00324752 | 2023-10-10 15:03:16.000 |
| 9234032 | 12 | 2023-10-13 | 2 | 4.540 | 4.540 | 4.540 | 4.370 | 4.380 | 32799720 | 144671884.910 | -0.160 | -0.03524229 | -0.03524229 | 0.0243 | 0.0122 | 0.00566691 | 0.07527885 | 0.00278930 | 2023-10-10 15:03:16.000 |
| 9234033 | 14 | 2023-10-13 | 2 | 4.500 | 4.460 | 4.500 | 4.320 | 4.340 | 2159178 | 9445592.580 | -0.160 | -0.03555556 | -0.03555556 | 0.0070 | 0.0035 | 0.00434720 | 0.06593333 | 0.00180223 | 2023-10-10 15:03:16.000 |
| 9234034 | 16 | 2023-10-13 | 2 | 2.440 | 2.430 | 2.440 | 2.360 | 2.360 | 56757071 | 135657639.610 | -0.080 | -0.03278689 | -0.03278689 | 0.0211 | 0.0106 | 0.00297472 | 0.05454100 | 0.00194898 | 2023-10-10 15:03:16.000 |
| 9234035 | 17 | 2023-10-13 | 2 | 10.420 | 10.400 | 10.670 | 10.260 | 10.490 | 24942763 | 260532997.020 | 0.070 | 0.00671785 | 0.00671785 | 0.0097 | 0.0049 | 0.00342606 | 0.05853256 | -0.00318925 | 2023-10-10 15:03:16.000 |
| 9234036 | 19 | 2023-10-13 | 2 | 3.530 | 3.410 | 3.710 | 3.410 | 3.460 | 173200272 | 609955128.260 | -0.070 | -0.01983003 | -0.01983003 | 0.3317 | 0.1659 | 0.00407704 | 0.06385168 | 0.00068788 | 2023-10-10 15:03:16.000 |
| 9234037 | 21 | 2023-10-13 | 2 | 9.770 | 9.740 | 9.830 | 9.520 | 9.520 | 8970000 | 86788857.000 | -0.250 | -0.02558854 | -0.02558854 | 0.0171 | 0.0086 | 0.00264757 | 0.05145456 | 0.00000796 | 2023-10-10 15:03:16.000 |
| 9234038 | 22 | 2023-10-13 | 2 | 4.430 | 4.350 | 4.420 | 4.250 | 4.320 | 278620 | 1201798.700 | -0.110 | -0.02483070 | -0.02483070 | 0.0041 | 0.0021 | 0.00057028 | 0.02388053 | -0.00117678 | 2023-10-10 15:03:16.000 |
| 9234039 | 24 | 2023-10-13 | 2 | 5.640 | 5.640 | 5.650 | 5.420 | 5.460 | 28366603 | 157244124.820 | -0.180 | -0.03191489 | -0.03191489 | 0.0145 | 0.0073 | 0.00188370 | 0.04340156 | -0.00453833 | 2023-10-10 15:03:16.000 |
| 9234040 | 25 | 2023-10-13 | 2 | 2.460 | 2.450 | 2.450 | 2.400 | 2.420 | 1341328 | 3254877.450 | -0.040 | -0.01626016 | -0.01626016 | 0.0012 | 0.0006 | 0.00073847 | 0.02717473 | -0.00252426 | 2023-10-10 15:03:16.000 |
| 9234041 | 27 | 2023-10-13 | 2 | 12.110 | 12.130 | 12.130 | 11.600 | 11.740 | 13542695 | 159019090.670 | -0.370 | -0.03055326 | -0.03055326 | 0.0560 | 0.0280 | 0.00461040 | 0.06789995 | 0.00919610 | 2023-10-10 15:03:16.000 |
| 9234042 | 29 | 2023-10-13 | 2 | 4.300 | 4.280 | 4.320 | 4.240 | 4.290 | 12001854 | 51301153.060 | -0.010 | -0.00232558 | -0.00232558 | 0.0075 | 0.0038 | 0.00164928 | 0.04061138 | -0.00254572 | 2023-10-10 15:03:16.000 |
| 9234043 | 30 | 2023-10-13 | 2 | 1.240 | 1.220 | 1.230 | 1.190 | 1.200 | 720100 | 868446.260 | -0.040 | -0.03225806 | -0.03225806 | 0.0008 | 0.0004 | 0.00051587 | 0.02271267 | -0.00626600 | 2023-10-10 15:03:16.000 |
| 9234044 | 31 | 2023-10-13 | 2 | 4.440 | 4.440 | 4.560 | 4.310 | 4.340 | 8964601 | 39279057.200 | -0.100 | -0.02252252 | -0.02252252 | 0.0296 | 0.0148 | 0.00501939 | 0.07084762 | 0.00443861 | 2023-10-10 15:03:16.000 |
| 9234045 | 32 | 2023-10-13 | 2 | 0.990 | 0.970 | 0.980 | 0.950 | 0.970 | 89900 | 86218.000 | -0.020 | -0.02020202 | -0.02020202 | 0.0003 | 0.0002 | 0.00147831 | 0.03844881 | -0.00343109 | 2023-10-10 15:03:16.000 |
| 9234046 | 35 | 2023-10-13 | 2 | 7.300 | 7.300 | 7.300 | 7.140 | 7.170 | 6952341 | 49869652.930 | -0.130 | -0.01780822 | -0.01780822 | 0.0167 | 0.0084 | 0.00169044 | 0.04111496 | 0.00160204 | 2023-10-10 15:03:16.000 |
| 9234047 | 36 | 2023-10-13 | 2 | 3.380 | 3.350 | 3.380 | 3.350 | 3.370 | 16705 | 56039.750 | -0.010 | -0.00295858 | -0.00295858 | 0.0004 | 0.0002 | 0.00019111 | 0.01382421 | 0.00072387 | 2023-10-10 15:03:16.000 |
| 9234048 | 37 | 2023-10-13 | 2 | 11.770 | 11.810 | 11.930 | 11.690 | 11.850 | 3143400 | 37120461.000 | 0.080 | 0.00679694 | 0.00679694 | 0.0174 | 0.0087 | 0.00347859 | 0.05897961 | 0.00460870 | 2023-10-10 15:03:16.000 |
| 9234049 | 38 | 2023-10-13 | 2 | 2.170 | 2.160 | 2.170 | 2.100 | 2.150 | 69900 | 148430.000 | -0.020 | -0.00921659 | -0.00921659 | 0.0007 | 0.0004 | 0.00050525 | 0.02247767 | -0.00340358 | 2023-10-10 15:03:16.000 |
| 9234050 | 39 | 2023-10-13 | 2 | 17.210 | 17.210 | 18.050 | 17.210 | 17.890 | 72449453 | 1287220763.170 | 0.680 | 0.03951191 | 0.03951191 | 0.0464 | 0.0232 | 0.00340957 | 0.05839150 | 0.00375331 | 2023-10-10 15:03:16.000 |
| 9234051 | 40 | 2023-10-13 | 2 | 15.950 | 15.870 | 16.100 | 15.600 | 15.640 | 6881938 | 109496377.000 | -0.310 | -0.01943574 | -0.01943574 | 0.0040 | 0.0020 | 0.00152228 | 0.03901640 | 0.00090353 | 2023-10-10 15:03:16.000 |
| 9234052 | 41 | 2023-10-13 | 2 | 7.740 | 7.700 | 7.700 | 7.610 | 7.610 | 218280 | 1666282.000 | -0.130 | -0.01679587 | -0.01679587 | 0.0012 | 0.0006 | 0.00024800 | 0.01574816 | 0.00018785 | 2023-10-10 15:03:16.000 |
| 9234053 | 42 | 2023-10-13 | 2 | 6.190 | 6.190 | 6.190 | 6.050 | 6.100 | 1494400 | 9108323.000 | -0.090 | -0.01453958 | -0.01453958 | 0.0108 | 0.0054 | 0.00384304 | 0.06199223 | -0.00610567 | 2023-10-10 15:03:16.000 |
| 9234054 | 45 | 2023-10-13 | 2 | 15.480 | 15.500 | 15.640 | 15.410 | 15.560 | 5365778 | 83287860.690 | 0.080 | 0.00516796 | 0.00516796 | 0.0137 | 0.0069 | 0.00679589 | 0.08243716 | 0.00356655 | 2023-10-10 15:03:16.000 |
| 9234055 | 46 | 2023-10-13 | 2 | 3.630 | 3.570 | 3.660 | 3.510 | 3.540 | 37200 | 132339.000 | -0.090 | -0.02479339 | -0.02479339 | 0.0009 | 0.0005 | 0.00060024 | 0.02449975 | -0.00127723 | 2023-10-10 15:03:16.000 |
| 9234056 | 47 | 2023-10-13 | 2 | 11.660 | 11.590 | 11.640 | 11.110 | 11.180 | 9593878 | 108073838.530 | -0.480 | -0.04116638 | -0.04116638 | 0.0264 | 0.0132 | 0.00156512 | 0.03956159 | 0.00070599 | 2023-10-10 15:03:16.000 |
| 9234057 | 48 | 2023-10-13 | 2 | 7.160 | 7.030 | 7.090 | 7.030 | 7.070 | 21500 | 151963.000 | -0.090 | -0.01256983 | -0.01256983 | 0.0004 | 0.0002 | 0.00032038 | 0.01789911 | 0.00127914 | 2023-10-10 15:03:16.000 |
| 9234058 | 49 | 2023-10-13 | 2 | 6.380 | 6.370 | 6.400 | 6.270 | 6.300 | 25493922 | 161569229.340 | -0.080 | -0.01253918 | -0.01253918 | 0.0054 | 0.0027 | 0.00116029 | 0.03406307 | -0.00160772 | 2023-10-10 15:03:16.000 |
| 9234059 | 50 | 2023-10-13 | 2 | 31.630 | 31.320 | 31.770 | 30.100 | 30.210 | 9441993 | 291414877.150 | -1.420 | -0.04489409 | -0.04489409 | 0.0198 | 0.0099 | 0.00259710 | 0.05096172 | 0.00269755 | 2023-10-10 15:03:16.000 |
| 9234060 | 51 | 2023-10-13 | 2 | 13.880 | 13.880 | 13.880 | 13.060 | 13.140 | 458216 | 6154660.760 | -0.740 | -0.05331412 | -0.05331412 | 0.0064 | 0.0032 | 0.00081709 | 0.02858475 | -0.00037106 | 2023-10-10 15:03:16.000 |
| 9234061 | 52 | 2023-10-13 | 2 | 11.960 | 11.860 | 11.860 | 11.020 | 11.240 | 10178903 | 114717427.230 | -0.720 | -0.06020067 | -0.06020067 | 0.0114 | 0.0057 | 0.00419128 | 0.06474009 | 0.00693620 | 2023-10-10 15:03:16.000 |
| 9234062 | 53 | 2023-10-13 | 2 | 2.490 | 2.450 | 2.450 | 2.320 | 2.330 | 196775 | 466715.750 | -0.160 | -0.06425703 | -0.06425703 | 0.0017 | 0.0009 | 0.00065466 | 0.02558624 | -0.00138568 | 2023-10-10 15:03:16.000 |
| 9234063 | 54 | 2023-10-13 | 2 | 5.260 | 5.240 | 5.470 | 5.240 | 5.450 | 21201698 | 114320290.730 | 0.190 | 0.03612167 | 0.03612167 | 0.0126 | 0.0063 | 0.00247836 | 0.04978312 | 0.00074665 | 2023-10-10 15:03:16.000 |
| 9234064 | 55 | 2023-10-13 | 2 | 2.590 | 2.550 | 2.590 | 2.540 | 2.560 | 56580 | 144804.000 | -0.030 | -0.01158301 | -0.01158301 | 0.0012 | 0.0006 | 0.00059064 | 0.02430301 | -0.00022307 | 2023-10-10 15:03:16.000 |
| 9234065 | 56 | 2023-10-13 | 2 | 3.670 | 3.690 | 3.690 | 3.580 | 3.580 | 31326065 | 112895229.690 | -0.090 | -0.02452316 | -0.02452316 | 0.0079 | 0.0040 | 0.00244540 | 0.04945098 | 0.00185738 | 2023-10-10 15:03:16.000 |
| 9234066 | 57 | 2023-10-13 | 2 | 22.380 | 22.450 | 23.060 | 22.180 | 22.580 | 27952123 | 631982644.560 | 0.200 | 0.00893655 | 0.00893655 | 0.0434 | 0.0217 | 0.00831219 | 0.09117121 | 0.00644796 | 2023-10-10 15:03:16.000 |
| 9234067 | 59 | 2023-10-13 | 2 | 27.610 | 27.400 | 29.180 | 27.280 | 28.750 | 53184041 | 1515609261.610 | 1.140 | 0.04128939 | 0.04128939 | 0.0966 | 0.0483 | 0.00489878 | 0.06999127 | 0.00887544 | 2023-10-10 15:03:16.000 |
股票月行情表
| 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 |
| 4070997 | 2 | 2023-09-28 | 20 | 11.130 | 11.190 | 11.590 | 11.030 | 11.200 | 1362561302 | 15368730470.910 | 0.070 | 0.00628931 | 0.00628931 | 0.0703 | 0.0035 | 0.00848991 | 0.09214073 | -0.01381480 | 0.00872871 | 0.09342758 | 0.00573048 | 2023-09-28 15:03:46.000 |
| 4076369 | 2 | 2023-10-31 | 2 | 11.200 | 11.160 | 11.200 | 11.020 | 11.020 | 151657660 | 1683119695.050 | -0.180 | -0.01607143 | -0.01607143 | 0.0078 | 0.0039 | 0.00802383 | 0.08957586 | -0.01813289 | 0.00873103 | 0.09343997 | 0.00567379 | 2023-10-10 15:03:16.000 |
| 4070998 | 4 | 2023-09-28 | 20 | 13.640 | 13.880 | 14.330 | 13.020 | 13.080 | 1085029228 | 14858115097.120 | -0.560 | -0.04105572 | -0.04105572 | 0.1116 | 0.0056 | 0.01421786 | 0.11923867 | -0.00915081 | 0.00948288 | 0.09738006 | -0.00176948 | 2023-09-28 15:03:46.000 |
| 4076370 | 4 | 2023-10-31 | 2 | 13.080 | 13.060 | 13.060 | 12.750 | 12.820 | 96845830 | 1246928834.990 | -0.260 | -0.01987768 | -0.01987768 | 0.0099 | 0.0050 | 0.01338632 | 0.11569925 | -0.00391773 | 0.00948833 | 0.09740806 | -0.00205276 | 2023-10-10 15:03:16.000 |
| 4070999 | 8 | 2023-09-28 | 20 | 16.470 | 16.200 | 17.500 | 15.050 | 16.030 | 190241095 | 3121736139.790 | -0.440 | -0.02671524 | -0.02671524 | 1.5063 | 0.0753 | 0.01835191 | 0.13546920 | 0.00259534 | 0.02570108 | 0.16031556 | 0.01152685 | 2023-09-28 15:03:46.000 |
| 4076371 | 8 | 2023-10-31 | 2 | 16.030 | 16.040 | 17.340 | 15.710 | 17.340 | 24005700 | 402560562.000 | 1.310 | 0.08172177 | 0.08172177 | 0.1901 | 0.0951 | 0.01794855 | 0.13397222 | 0.01080810 | 0.02576173 | 0.16050461 | 0.01326623 | 2023-10-10 15:03:16.000 |
| 4071000 | 10 | 2023-09-28 | 20 | 1.410 | 1.410 | 1.520 | 1.360 | 1.450 | 183344348 | 264111382.770 | 0.040 | 0.02836879 | 0.02836879 | 0.1732 | 0.0087 | 0.01415811 | 0.11898784 | -0.00740626 | 0.01060971 | 0.10300344 | -0.00594658 | 2023-09-28 15:03:46.000 |
| 4076372 | 10 | 2023-10-31 | 2 | 1.450 | 1.440 | 1.470 | 1.410 | 1.450 | 15005080 | 21588655.400 | 0.000 | 0.00000000 | 0.00000000 | 0.0142 | 0.0071 | 0.01406858 | 0.11861106 | -0.00898604 | 0.01053619 | 0.10264595 | -0.00475610 | 2023-10-10 15:03:16.000 |
| 4071001 | 12 | 2023-09-28 | 20 | 5.230 | 5.260 | 5.350 | 4.490 | 4.540 | 606501396 | 2899729835.630 | -0.690 | -0.13193117 | -0.13193117 | 0.4493 | 0.0225 | 0.02349393 | 0.15327730 | 0.01175972 | 0.01728709 | 0.13148036 | 0.00604347 | 2023-09-28 15:03:46.000 |
| 4076373 | 12 | 2023-10-31 | 2 | 4.540 | 4.540 | 4.540 | 4.370 | 4.380 | 32799720 | 144671884.910 | -0.160 | -0.03524229 | -0.03524229 | 0.0243 | 0.0122 | 0.02328790 | 0.15260373 | 0.01326086 | 0.01708406 | 0.13070601 | 0.00729820 | 2023-10-10 15:03:16.000 |
| 4071002 | 14 | 2023-09-28 | 20 | 5.080 | 5.100 | 5.100 | 4.440 | 4.500 | 38551832 | 180497341.820 | -0.580 | -0.11417323 | -0.11417323 | 0.1247 | 0.0062 | 0.01475575 | 0.12147325 | 0.00998307 | 0.02736374 | 0.16541989 | 0.00660796 | 2023-09-28 15:03:46.000 |
| 4076374 | 14 | 2023-10-31 | 2 | 4.500 | 4.460 | 4.500 | 4.320 | 4.340 | 2159178 | 9445592.580 | -0.160 | -0.03555556 | -0.03555556 | 0.0070 | 0.0035 | 0.01480855 | 0.12169041 | 0.00702405 | 0.02728312 | 0.16517603 | 0.00724994 | 2023-10-10 15:03:16.000 |
| 4071003 | 16 | 2023-09-28 | 20 | 2.360 | 2.360 | 2.550 | 2.350 | 2.440 | 573982324 | 1399307426.500 | 0.080 | 0.03389831 | 0.03389831 | 0.2136 | 0.0107 | 0.01235277 | 0.11114304 | 0.00872101 | 0.00782898 | 0.08848152 | -0.00616550 | 2023-09-28 15:03:46.000 |
| 4076375 | 16 | 2023-10-31 | 2 | 2.440 | 2.430 | 2.440 | 2.360 | 2.360 | 56757071 | 135657639.610 | -0.080 | -0.03278689 | -0.03278689 | 0.0211 | 0.0106 | 0.01235870 | 0.11116967 | 0.00865119 | 0.00783944 | 0.08854060 | -0.00674982 | 2023-10-10 15:03:16.000 |
| 4071004 | 17 | 2023-09-28 | 20 | 10.660 | 10.670 | 10.930 | 10.080 | 10.420 | 179967629 | 1886246632.910 | -0.240 | -0.02251407 | -0.02251407 | 0.0706 | 0.0035 | 0.01720524 | 0.13116876 | -0.01660602 | 0.03332561 | 0.18255304 | 0.03120525 | 2023-09-28 15:03:46.000 |
| 4076376 | 17 | 2023-10-31 | 2 | 10.420 | 10.400 | 10.670 | 10.260 | 10.490 | 24942763 | 260532997.020 | 0.070 | 0.00671785 | 0.00671785 | 0.0097 | 0.0049 | 0.01672031 | 0.12930704 | -0.02008437 | 0.03286975 | 0.18130016 | 0.03354422 | 2023-10-10 15:03:16.000 |
| 4071005 | 19 | 2023-09-28 | 20 | 3.230 | 3.190 | 3.800 | 2.800 | 3.530 | 1817212354 | 5949512245.620 | 0.300 | 0.09287926 | 0.09287926 | 3.4802 | 0.1740 | 0.01720311 | 0.13116064 | 0.00588404 | 0.01124991 | 0.10606561 | 0.00010510 | 2023-09-28 15:03:46.000 |
| 4076377 | 19 | 2023-10-31 | 2 | 3.530 | 3.410 | 3.710 | 3.410 | 3.460 | 173200272 | 609955128.260 | -0.070 | -0.01983003 | -0.01983003 | 0.3317 | 0.1659 | 0.01703464 | 0.13051683 | 0.00211394 | 0.01111364 | 0.10542126 | 0.00129603 | 2023-10-10 15:03:16.000 |
| 4071006 | 21 | 2023-09-28 | 20 | 10.880 | 11.070 | 11.190 | 9.680 | 9.770 | 168035378 | 1710592468.640 | -1.110 | -0.10202206 | -0.10202206 | 0.3192 | 0.0160 | 0.00983152 | 0.09915400 | -0.00053466 | 0.02537494 | 0.15929513 | 0.01087270 | 2023-09-28 15:03:46.000 |
| 4076378 | 21 | 2023-10-31 | 2 | 9.770 | 9.740 | 9.830 | 9.520 | 9.520 | 8970000 | 86788857.000 | -0.250 | -0.02558854 | -0.02558854 | 0.0171 | 0.0086 | 0.00950981 | 0.09751825 | 0.00211509 | 0.02436822 | 0.15610323 | 0.01434754 | 2023-10-10 15:03:16.000 |
| 4071007 | 22 | 2023-09-28 | 20 | 4.540 | 4.520 | 4.700 | 4.380 | 4.430 | 1214610 | 5529101.600 | -0.110 | -0.02422907 | -0.02422907 | 0.0181 | 0.0009 | 0.00361335 | 0.06011113 | -0.00424201 | 0.00714529 | 0.08452980 | 0.00479905 | 2023-09-28 15:03:46.000 |
| 4076379 | 22 | 2023-10-31 | 2 | 4.430 | 4.350 | 4.420 | 4.250 | 4.320 | 278620 | 1201798.700 | -0.110 | -0.02483070 | -0.02483070 | 0.0041 | 0.0021 | 0.00350061 | 0.05916596 | -0.00282953 | 0.00633393 | 0.07958601 | 0.00796232 | 2023-10-10 15:03:16.000 |
| 4071008 | 24 | 2023-09-28 | 20 | 5.890 | 5.890 | 5.920 | 5.590 | 5.640 | 199491999 | 1148090039.010 | -0.250 | -0.04244482 | -0.04244482 | 0.1018 | 0.0051 | 0.00879473 | 0.09378025 | -0.01723601 | 0.01246071 | 0.11162755 | 0.01117149 | 2023-09-28 15:03:46.000 |
| 4076380 | 24 | 2023-10-31 | 2 | 5.640 | 5.640 | 5.650 | 5.420 | 5.460 | 28366603 | 157244124.820 | -0.180 | -0.03191489 | -0.03191489 | 0.0145 | 0.0073 | 0.00852050 | 0.09230656 | -0.01452816 | 0.01207573 | 0.10988962 | 0.01305454 | 2023-10-10 15:03:16.000 |
| 4071009 | 25 | 2023-09-28 | 20 | 2.490 | 2.480 | 2.530 | 2.430 | 2.460 | 10443419 | 25789741.120 | -0.030 | -0.01204819 | -0.01204819 | 0.0092 | 0.0005 | 0.00237839 | 0.04876869 | -0.01082331 | 0.00452180 | 0.06724435 | 0.00434896 | 2023-09-28 15:03:46.000 |
| 4076381 | 25 | 2023-10-31 | 2 | 2.460 | 2.450 | 2.450 | 2.400 | 2.420 | 1341328 | 3254877.450 | -0.040 | -0.01626016 | -0.01626016 | 0.0012 | 0.0006 | 0.00199517 | 0.04466733 | -0.00720188 | 0.00427955 | 0.06541824 | 0.00601594 | 2023-10-10 15:03:16.000 |
| 4071010 | 27 | 2023-09-28 | 20 | 14.120 | 14.370 | 14.430 | 11.900 | 12.110 | 191267041 | 2492329327.180 | -2.010 | -0.14235127 | -0.14235127 | 0.7901 | 0.0395 | 0.02128020 | 0.14587736 | 0.03934012 | 0.01463240 | 0.12096447 | 0.01217432 | 2023-09-28 15:03:46.000 |
| 4076382 | 27 | 2023-10-31 | 2 | 12.110 | 12.130 | 12.130 | 11.600 | 11.740 | 13542695 | 159019090.670 | -0.370 | -0.03055326 | -0.03055326 | 0.0560 | 0.0280 | 0.02133439 | 0.14606298 | 0.03893998 | 0.01421354 | 0.11922057 | 0.01416510 | 2023-10-10 15:03:16.000 |
| 4071011 | 29 | 2023-09-28 | 20 | 4.300 | 4.310 | 4.580 | 4.170 | 4.300 | 163463738 | 710587303.960 | 0.000 | 0.00000000 | 0.00000000 | 0.1022 | 0.0051 | 0.00946969 | 0.09731231 | -0.01069504 | 0.02498062 | 0.15805257 | 0.01116891 | 2023-09-28 15:03:46.000 |
| 4076383 | 29 | 2023-10-31 | 2 | 4.300 | 4.280 | 4.320 | 4.240 | 4.290 | 12001854 | 51301153.060 | -0.010 | -0.00232558 | -0.00232558 | 0.0075 | 0.0038 | 0.00909031 | 0.09534310 | -0.00653209 | 0.02452803 | 0.15661428 | 0.01365780 | 2023-10-10 15:03:16.000 |
| 4071012 | 30 | 2023-09-28 | 20 | 1.420 | 1.410 | 1.450 | 1.190 | 1.240 | 5208621 | 6954509.840 | -0.180 | -0.12676056 | -0.12676056 | 0.0066 | 0.0003 | 0.00240260 | 0.04901633 | -0.02766417 | 0.00487406 | 0.06981449 | -0.00848169 | 2023-09-28 15:03:46.000 |
| 4076384 | 30 | 2023-10-31 | 2 | 1.240 | 1.220 | 1.230 | 1.190 | 1.200 | 720100 | 868446.260 | -0.040 | -0.03225806 | -0.03225806 | 0.0008 | 0.0004 | 0.00227362 | 0.04768249 | -0.02561678 | 0.00435026 | 0.06595650 | -0.00593961 | 2023-10-10 15:03:16.000 |
| 4071013 | 31 | 2023-09-28 | 20 | 4.500 | 4.540 | 4.670 | 4.290 | 4.440 | 73487905 | 331315885.430 | -0.060 | -0.01333333 | -0.01333333 | 0.2425 | 0.0121 | 0.01094278 | 0.10460776 | 0.01487922 | 0.01344108 | 0.11593565 | 0.00556379 | 2023-09-28 15:03:46.000 |
| 4076385 | 31 | 2023-10-31 | 2 | 4.440 | 4.440 | 4.560 | 4.310 | 4.340 | 8964601 | 39279057.200 | -0.100 | -0.02252252 | -0.02252252 | 0.0296 | 0.0148 | 0.01085792 | 0.10420135 | 0.01572649 | 0.01335491 | 0.11556344 | 0.00636867 | 2023-10-10 15:03:16.000 |
| 4071014 | 32 | 2023-09-28 | 20 | 1.030 | 1.030 | 1.030 | 0.960 | 0.990 | 1692890 | 1680180.760 | -0.040 | -0.03883495 | -0.03883495 | 0.0069 | 0.0003 | 0.00556697 | 0.07461210 | -0.01452966 | 0.01474460 | 0.12142734 | -0.00629686 | 2023-09-28 15:03:46.000 |
| 4076386 | 32 | 2023-10-31 | 2 | 0.990 | 0.970 | 0.980 | 0.950 | 0.970 | 89900 | 86218.000 | -0.020 | -0.02020202 | -0.02020202 | 0.0003 | 0.0002 | 0.00556822 | 0.07462049 | -0.01481586 | 0.01474300 | 0.12142076 | -0.00624596 | 2023-10-10 15:03:16.000 |
| 4071015 | 35 | 2023-09-28 | 20 | 7.240 | 7.250 | 7.480 | 7.240 | 7.300 | 59714862 | 439200835.560 | 0.060 | 0.00828729 | 0.00828729 | 0.1434 | 0.0072 | 0.00924608 | 0.09615653 | 0.00965987 | 0.00930984 | 0.09648750 | 0.00306752 | 2023-09-28 15:03:46.000 |
| 4076387 | 35 | 2023-10-31 | 2 | 7.300 | 7.300 | 7.300 | 7.140 | 7.170 | 6952341 | 49869652.930 | -0.130 | -0.01780822 | -0.01780822 | 0.0167 | 0.0084 | 0.00912380 | 0.09551858 | 0.01098901 | 0.00880189 | 0.09381837 | 0.00560720 | 2023-10-10 15:03:16.000 |
| 4071016 | 36 | 2023-09-28 | 20 | 3.440 | 3.440 | 3.450 | 3.310 | 3.380 | 761517 | 2579155.450 | -0.060 | -0.01744186 | -0.01744186 | 0.0147 | 0.0007 | 0.00082683 | 0.02875460 | 0.00303038 | 0.00214202 | 0.04628192 | 0.00209257 | 2023-09-28 15:03:46.000 |
| 4076388 | 36 | 2023-10-31 | 2 | 3.380 | 3.350 | 3.380 | 3.350 | 3.370 | 16705 | 56039.750 | -0.010 | -0.00295858 | -0.00295858 | 0.0004 | 0.0002 | 0.00080708 | 0.02840913 | 0.00369327 | 0.00189404 | 0.04352052 | 0.00401085 | 2023-10-10 15:03:16.000 |
股票季行情表
| ID | SECURITY_ID | TICKER_SYMBOL | END_DATE | TRADE_DAYS | PRE_CLOSE_PRICE | OPEN_PRICE | HIGHEST_PRICE | LOWEST_PRICE | CLOSE_PRICE | TURNOVER_VOL | TURNOVER_VALUE | CHG | CHG_PCT | UPDATE_TIME |
|---|
| 自增ID | 证券内部代码 | 证券交易代码 | 交易日 | 交易天数 | 前收盘 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交金额 | 涨跌额 | 涨跌幅 | 更新时间 |
| 1497243 | 2 | 000001 | 2023-09-28 | 64 | 11.230 | 11.240 | 12.530 | 11.030 | 11.200 | 5329039309 | 61586870702.540 | -0.030 | -0.00267142 | 2023-09-28 15:03:46.000 |
| 1502645 | 2 | 000001 | 2023-12-29 | 4 | 11.200 | 11.160 | 11.200 | 10.960 | 11.110 | 309374979 | 3428345846.800 | -0.090 | -0.00803571 | 2023-10-12 15:03:37.000 |
| 1497244 | 4 | 000002 | 2023-09-28 | 64 | 14.020 | 14.050 | 15.780 | 13.020 | 13.080 | 4854296129 | 69317426043.240 | -0.940 | -0.06704708 | 2023-09-28 15:03:46.000 |
| 1502646 | 4 | 000002 | 2023-12-29 | 4 | 13.080 | 13.060 | 13.060 | 12.660 | 12.840 | 187291563 | 2403768193.840 | -0.240 | -0.01834862 | 2023-10-12 15:03:37.000 |
| 1497245 | 8 | 000004 | 2023-09-28 | 64 | 15.250 | 15.120 | 23.110 | 13.400 | 16.030 | 1129688010 | 20578270176.510 | 0.780 | 0.05114754 | 2023-09-28 15:03:46.000 |
| 1502647 | 8 | 000004 | 2023-12-29 | 4 | 16.030 | 16.040 | 18.500 | 15.710 | 17.320 | 78051099 | 1359779721.110 | 1.290 | 0.08047411 | 2023-10-12 15:03:37.000 |
| 1497246 | 10 | 000005 | 2023-09-28 | 64 | 1.270 | 1.280 | 1.520 | 1.170 | 1.450 | 707741689 | 975240187.770 | 0.180 | 0.14173228 | 2023-09-28 15:03:46.000 |
| 1502648 | 10 | 000005 | 2023-12-29 | 4 | 1.450 | 1.440 | 1.470 | 1.410 | 1.450 | 26337283 | 37957501.720 | 0.000 | 0.00000000 | 2023-10-12 15:03:37.000 |
| 1497247 | 12 | 000006 | 2023-09-28 | 64 | 4.370 | 4.390 | 6.100 | 4.300 | 4.540 | 3479517587 | 18336153723.590 | 0.170 | 0.03890160 | 2023-09-28 15:03:46.000 |
| 1502649 | 12 | 000006 | 2023-12-29 | 4 | 4.540 | 4.540 | 4.540 | 4.320 | 4.440 | 68221396 | 300638430.490 | -0.100 | -0.02202643 | 2023-10-12 15:03:37.000 |
| 1497248 | 14 | 000007 | 2023-09-28 | 64 | 4.470 | 4.690 | 5.350 | 4.440 | 4.500 | 187401595 | 915449548.940 | 0.030 | 0.00671141 | 2023-09-28 15:03:46.000 |
| 1502650 | 14 | 000007 | 2023-12-29 | 4 | 4.500 | 4.460 | 4.500 | 4.270 | 4.300 | 4381734 | 19025872.380 | -0.200 | -0.04444444 | 2023-10-12 15:03:37.000 |
| 1497249 | 16 | 000008 | 2023-09-28 | 64 | 2.360 | 2.360 | 2.670 | 2.280 | 2.440 | 1808000480 | 4385006063.760 | 0.080 | 0.03389831 | 2023-09-28 15:03:46.000 |
| 1502651 | 16 | 000008 | 2023-12-29 | 4 | 2.440 | 2.430 | 2.440 | 2.350 | 2.390 | 91141104 | 217177867.220 | -0.050 | -0.02049180 | 2023-10-12 15:03:37.000 |
| 1497250 | 17 | 000009 | 2023-09-28 | 64 | 12.070 | 12.080 | 12.180 | 10.070 | 10.420 | 719867161 | 7954287096.960 | -1.650 | -0.13670257 | 2023-09-28 15:03:46.000 |
| 1502652 | 17 | 000009 | 2023-12-29 | 4 | 10.420 | 10.400 | 10.670 | 10.260 | 10.560 | 45405107 | 476112878.510 | 0.140 | 0.01343570 | 2023-10-12 15:03:37.000 |
| 1497251 | 19 | 000010 | 2023-09-28 | 64 | 2.280 | 2.320 | 3.810 | 2.240 | 3.530 | 5010982171 | 15606625212.700 | 1.250 | 0.54824561 | 2023-09-28 15:03:46.000 |
| 1502653 | 19 | 000010 | 2023-12-29 | 4 | 3.530 | 3.410 | 3.710 | 3.330 | 3.390 | 267409472 | 930468223.260 | -0.140 | -0.03966006 | 2023-10-12 15:03:37.000 |
| 1497252 | 21 | 000011 | 2023-09-28 | 64 | 9.290 | 9.340 | 12.010 | 9.000 | 9.770 | 611935802 | 6378039859.000 | 0.480 | 0.05166846 | 2023-09-28 15:03:46.000 |
| 1502654 | 21 | 000011 | 2023-12-29 | 4 | 9.770 | 9.740 | 9.830 | 9.380 | 9.520 | 16875126 | 161684236.660 | -0.250 | -0.02558854 | 2023-10-12 15:03:37.000 |
| 1497253 | 22 | 200011 | 2023-09-28 | 64 | 4.470 | 4.470 | 4.870 | 4.230 | 4.430 | 7606456 | 34914186.270 | -0.040 | -0.00894855 | 2023-09-28 15:03:46.000 |
| 1502655 | 22 | 200011 | 2023-12-29 | 4 | 4.430 | 4.350 | 4.420 | 4.210 | 4.320 | 318504 | 1373219.340 | -0.110 | -0.02483070 | 2023-10-12 15:03:37.000 |
| 1497254 | 24 | 000012 | 2023-09-28 | 64 | 5.960 | 5.950 | 6.220 | 5.590 | 5.640 | 775702250 | 4589656368.630 | -0.320 | -0.05369128 | 2023-09-28 15:03:46.000 |
| 1502656 | 24 | 000012 | 2023-12-29 | 4 | 5.640 | 5.640 | 5.650 | 5.420 | 5.520 | 48129892 | 265730360.020 | -0.120 | -0.02127660 | 2023-10-12 15:03:37.000 |
| 1497255 | 25 | 200012 | 2023-09-28 | 64 | 2.580 | 2.580 | 2.670 | 2.420 | 2.460 | 54261071 | 137900424.420 | -0.120 | -0.04651163 | 2023-09-28 15:03:46.000 |
| 1502657 | 25 | 200012 | 2023-12-29 | 4 | 2.460 | 2.450 | 2.450 | 2.400 | 2.420 | 2554701 | 6178873.420 | -0.040 | -0.01626016 | 2023-10-12 15:03:37.000 |
| 1497256 | 27 | 000014 | 2023-09-28 | 64 | 11.440 | 11.440 | 15.850 | 10.990 | 12.110 | 1343616776 | 18387539891.400 | 0.670 | 0.05856643 | 2023-09-28 15:03:46.000 |
| 1502658 | 27 | 000014 | 2023-12-29 | 4 | 12.110 | 12.130 | 12.130 | 11.600 | 11.670 | 22311835 | 261393597.470 | -0.440 | -0.03633361 | 2023-10-12 15:03:37.000 |
| 1497257 | 29 | 000016 | 2023-09-28 | 64 | 4.720 | 4.730 | 4.850 | 4.120 | 4.300 | 598512783 | 2703940771.860 | -0.420 | -0.08898305 | 2023-09-28 15:03:46.000 |
| 1502659 | 29 | 000016 | 2023-12-29 | 4 | 4.300 | 4.280 | 4.380 | 4.240 | 4.370 | 32377119 | 139014748.570 | 0.070 | 0.01627907 | 2023-10-12 15:03:37.000 |
| 1497258 | 30 | 200016 | 2023-09-28 | 64 | 1.460 | 1.450 | 1.600 | 1.190 | 1.240 | 18366973 | 26606696.240 | -0.220 | -0.15068493 | 2023-09-28 15:03:46.000 |
| 1502660 | 30 | 200016 | 2023-12-29 | 4 | 1.240 | 1.220 | 1.230 | 1.150 | 1.170 | 1266000 | 1511113.260 | -0.070 | -0.05645161 | 2023-10-12 15:03:37.000 |
| 1497259 | 31 | 000017 | 2023-09-28 | 64 | 4.320 | 4.400 | 4.800 | 4.290 | 4.440 | 290790667 | 1324582679.040 | 0.120 | 0.02777778 | 2023-09-28 15:03:46.000 |
| 1502661 | 31 | 000017 | 2023-12-29 | 4 | 4.440 | 4.440 | 4.560 | 4.200 | 4.220 | 18900393 | 81648822.660 | -0.220 | -0.04954955 | 2023-10-12 15:03:37.000 |
| 1497260 | 32 | 200017 | 2023-09-28 | 64 | 0.980 | 0.990 | 1.100 | 0.960 | 0.990 | 10297150 | 10663684.850 | 0.010 | 0.01020408 | 2023-09-28 15:03:46.000 |
| 1502662 | 32 | 200017 | 2023-12-29 | 4 | 0.990 | 0.970 | 0.980 | 0.930 | 0.960 | 283674 | 267926.820 | -0.030 | -0.03030303 | 2023-10-12 15:03:37.000 |
| 1497261 | 35 | 000019 | 2023-09-28 | 64 | 7.420 | 7.440 | 8.250 | 7.220 | 7.300 | 461677243 | 3551082237.080 | -0.120 | -0.01617251 | 2023-09-28 15:03:46.000 |
| 1502663 | 35 | 000019 | 2023-12-29 | 4 | 7.300 | 7.300 | 7.300 | 7.110 | 7.230 | 12310301 | 88340207.530 | -0.070 | -0.00958904 | 2023-10-12 15:03:37.000 |
| 1497262 | 36 | 200019 | 2023-09-28 | 64 | 3.510 | 3.510 | 3.670 | 3.310 | 3.380 | 3847580 | 13542562.820 | -0.130 | -0.03703704 | 2023-09-28 15:03:46.000 |
| 1502664 | 36 | 200019 | 2023-12-29 | 4 | 3.380 | 3.350 | 3.380 | 3.310 | 3.340 | 81475 | 272420.450 | -0.040 | -0.01183432 | 2023-10-12 15:03:37.000 |
股票年行情表
| ID | SECURITY_ID | TICKER_SYMBOL | END_DATE | TRADE_DAYS | PRE_CLOSE_PRICE | OPEN_PRICE | HIGHEST_PRICE | LOWEST_PRICE | CLOSE_PRICE | TURNOVER_VOL | TURNOVER_VALUE | CHG | CHG_PCT | UPDATE_TIME |
|---|
| 自增ID | 证券内部代码 | 证券交易代码 | 交易日 | 交易天数 | 前收盘 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交金额 | 涨跌额 | 涨跌幅 | 更新时间 |
| 1277331 | 2 | 000001 | 2022-12-30 | 242 | 16.480 | 16.480 | 17.560 | 10.220 | 13.160 | 27748207715 | 385903898511.040 | -3.320 | -0.20145631 | 2022-12-30 15:28:38.000 |
| 1277332 | 4 | 000002 | 2022-12-30 | 242 | 19.760 | 19.490 | 23.090 | 13.130 | 18.200 | 26099773690 | 479785432182.300 | -1.560 | -0.07894737 | 2022-12-30 15:28:38.000 |
| 1277333 | 8 | 000004 | 2022-12-30 | 241 | 19.420 | 19.410 | 25.860 | 7.850 | 9.680 | 1035604238 | 16292177626.170 | -9.740 | -0.50154480 | 2022-12-30 15:28:38.000 |
| 1277334 | 10 | 000005 | 2022-12-30 | 242 | 2.300 | 2.300 | 2.460 | 1.620 | 1.860 | 2068315495 | 4048519571.880 | -0.440 | -0.19130435 | 2022-12-30 15:28:38.000 |
| 1277335 | 12 | 000006 | 2022-12-30 | 242 | 4.460 | 4.450 | 7.450 | 3.640 | 6.300 | 8913058679 | 46975073833.470 | 1.840 | 0.41255605 | 2022-12-30 15:28:38.000 |
| 1277336 | 14 | 000007 | 2022-12-30 | 241 | 6.090 | 6.250 | 9.020 | 5.700 | 7.780 | 2348729777 | 17697001991.370 | 1.690 | 0.27750411 | 2022-12-30 15:28:38.000 |
| 1277337 | 16 | 000008 | 2022-12-30 | 242 | 2.940 | 2.960 | 3.170 | 2.090 | 2.300 | 9762804948 | 25206278407.940 | -0.640 | -0.21768707 | 2022-12-30 15:28:38.000 |
| 1277338 | 17 | 000009 | 2022-12-30 | 242 | 14.430 | 14.640 | 17.770 | 7.920 | 12.090 | 17791627300 | 235593136874.900 | -2.340 | -0.16216216 | 2022-12-30 15:28:38.000 |
| 1277339 | 19 | 000010 | 2022-12-30 | 242 | 3.770 | 3.750 | 4.730 | 2.620 | 3.750 | 3868225474 | 14392769209.210 | -0.020 | -0.00530504 | 2022-12-30 15:28:38.000 |
| 1277340 | 21 | 000011 | 2022-12-30 | 242 | 11.660 | 11.640 | 15.690 | 8.800 | 11.590 | 2819344333 | 33689274286.060 | -0.070 | -0.00600343 | 2022-12-30 15:28:38.000 |
| 1277341 | 22 | 200011 | 2022-12-30 | 242 | 6.110 | 6.110 | 7.150 | 5.230 | 5.880 | 45651620 | 289952355.650 | -0.230 | -0.03764321 | 2022-12-30 15:28:38.000 |
| 1277342 | 24 | 000012 | 2022-12-30 | 242 | 9.930 | 9.900 | 10.190 | 5.370 | 6.710 | 10562461246 | 74721033281.930 | -3.220 | -0.32426989 | 2022-12-30 15:28:38.000 |
| 1277343 | 25 | 200012 | 2022-12-30 | 242 | 3.330 | 3.350 | 3.380 | 2.720 | 2.990 | 485351031 | 1459730779.170 | -0.340 | -0.10210210 | 2022-12-30 15:28:38.000 |
| 1277344 | 27 | 000014 | 2022-12-30 | 242 | 7.920 | 7.780 | 14.780 | 7.480 | 10.190 | 4127349729 | 40501965854.470 | 2.270 | 0.28661616 | 2022-12-30 15:28:38.000 |
| 1277345 | 29 | 000016 | 2022-12-30 | 242 | 6.550 | 6.590 | 6.970 | 4.010 | 4.510 | 3262824182 | 18026923942.360 | -2.040 | -0.31145038 | 2022-12-30 15:28:38.000 |
| 1277346 | 30 | 200016 | 2022-12-30 | 242 | 2.360 | 2.360 | 2.400 | 1.890 | 1.930 | 100509554 | 210852964.100 | -0.430 | -0.18220339 | 2022-12-30 15:28:38.000 |
| 1277347 | 31 | 000017 | 2022-12-30 | 242 | 3.570 | 3.570 | 6.630 | 2.560 | 4.760 | 3489761288 | 15375333548.880 | 1.190 | 0.33333333 | 2022-12-30 15:28:38.000 |
| 1277348 | 32 | 200017 | 2022-12-30 | 242 | 1.430 | 1.420 | 1.500 | 0.960 | 1.340 | 76764337 | 100398176.080 | -0.090 | -0.06293706 | 2022-12-30 15:28:38.000 |
| 1277349 | 35 | 000019 | 2022-12-30 | 242 | 6.960 | 6.980 | 9.800 | 6.560 | 7.510 | 4373565576 | 35395034927.830 | 0.550 | 0.07902299 | 2022-12-30 15:28:38.000 |
| 1277350 | 36 | 200019 | 2022-12-30 | 242 | 3.610 | 3.610 | 3.970 | 3.410 | 3.650 | 30843083 | 115254859.850 | 0.040 | 0.01108033 | 2022-12-30 15:28:38.000 |
| 1277351 | 37 | 000020 | 2022-12-30 | 242 | 9.160 | 9.160 | 12.800 | 7.300 | 8.930 | 833721572 | 8350686994.960 | -0.230 | -0.02510917 | 2022-12-30 15:28:38.000 |
| 1277352 | 38 | 200020 | 2022-12-30 | 242 | 2.970 | 2.960 | 3.180 | 2.550 | 2.780 | 20914663 | 61153664.070 | -0.190 | -0.06397306 | 2022-12-30 15:28:38.000 |
| 1277353 | 39 | 000021 | 2022-12-30 | 242 | 15.840 | 15.800 | 16.290 | 8.670 | 10.690 | 3683579112 | 44127430578.630 | -5.150 | -0.32512626 | 2022-12-30 15:28:38.000 |
| 1277354 | 40 | 001872 | 2022-12-30 | 242 | 16.950 | 17.050 | 18.610 | 13.550 | 14.360 | 594515753 | 9352713641.400 | -2.590 | -0.15280236 | 2022-12-30 15:28:38.000 |
| 1277355 | 41 | 201872 | 2022-12-30 | 242 | 8.350 | 8.370 | 8.860 | 7.690 | 8.170 | 54556946 | 449814213.350 | -0.180 | -0.02155689 | 2022-12-30 15:28:38.000 |
| 1277356 | 42 | 000023 | 2022-12-30 | 242 | 13.590 | 13.830 | 17.490 | 9.100 | 13.770 | 659104179 | 7956074917.520 | 0.180 | 0.01324503 | 2022-12-30 15:28:38.000 |
| 1277357 | 45 | 000025 | 2022-12-30 | 242 | 14.960 | 14.980 | 35.320 | 10.060 | 17.150 | 3759150598 | 83440572015.950 | 2.190 | 0.14639037 | 2022-12-30 15:28:38.000 |
| 1277358 | 46 | 200025 | 2022-12-30 | 241 | 4.140 | 4.160 | 4.990 | 3.500 | 4.160 | 25637202 | 113332271.310 | 0.020 | 0.00483092 | 2022-12-30 15:28:38.000 |
| 1277359 | 47 | 000026 | 2022-12-30 | 242 | 11.850 | 11.900 | 12.680 | 8.070 | 10.440 | 1122230137 | 11715272393.340 | -1.410 | -0.11898734 | 2022-12-30 15:28:38.000 |
| 1277360 | 48 | 200026 | 2022-12-30 | 242 | 7.400 | 7.400 | 7.880 | 5.800 | 6.470 | 24576085 | 180343229.150 | -0.930 | -0.12567568 | 2022-12-30 15:28:38.000 |
| 1277361 | 49 | 000027 | 2022-12-30 | 242 | 8.100 | 8.070 | 8.170 | 5.310 | 6.360 | 4994488792 | 32243745120.930 | -1.740 | -0.21481481 | 2022-12-30 15:28:38.000 |
| 1277362 | 50 | 000028 | 2022-12-30 | 242 | 36.980 | 37.500 | 40.500 | 26.500 | 32.890 | 727456703 | 23803441290.310 | -4.090 | -0.11060032 | 2022-12-30 15:28:38.000 |
| 1277363 | 51 | 200028 | 2022-12-30 | 242 | 20.200 | 20.200 | 20.600 | 15.580 | 18.290 | 16868914 | 302173772.790 | -1.910 | -0.09455446 | 2022-12-30 15:28:38.000 |
| 1277364 | 52 | 000029 | 2022-12-30 | 242 | 7.830 | 7.770 | 15.590 | 7.020 | 13.890 | 3063413813 | 31891903205.060 | 6.060 | 0.77394636 | 2022-12-30 15:28:38.000 |
| 1277365 | 53 | 200029 | 2022-12-30 | 242 | 2.750 | 2.750 | 3.330 | 2.520 | 3.230 | 69048328 | 201401461.830 | 0.480 | 0.17454545 | 2022-12-30 15:28:38.000 |
| 1277366 | 54 | 000030 | 2022-12-30 | 242 | 7.420 | 7.430 | 7.430 | 4.200 | 4.400 | 1940830392 | 10752046652.950 | -3.020 | -0.40700809 | 2022-12-30 15:28:38.000 |
| 1277367 | 55 | 200030 | 2022-12-30 | 242 | 3.650 | 3.680 | 3.700 | 2.430 | 2.460 | 17832571 | 53720928.440 | -1.190 | -0.32602740 | 2022-12-30 15:28:38.000 |
| 1277368 | 56 | 000031 | 2022-12-30 | 242 | 3.730 | 3.710 | 5.400 | 3.100 | 3.760 | 6167714036 | 24843164307.970 | 0.030 | 0.00804290 | 2022-12-30 15:28:38.000 |
| 1277369 | 57 | 000032 | 2022-12-30 | 242 | 20.740 | 20.750 | 29.000 | 11.980 | 20.150 | 3979572593 | 90000782687.150 | -0.590 | -0.02844744 | 2022-12-30 15:28:38.000 |
| 1277370 | 59 | 000034 | 2022-12-30 | 242 | 15.830 | 15.880 | 27.550 | 12.450 | 21.940 | 3998673251 | 76088208827.890 | 6.110 | 0.38597599 | 2022-12-30 15:28:38.000 |
盘后固价交易表
| ID | SECURITY_ID | TICKER_SYMBOL | EXCHANGE_CD | TRADE_DATE | CLOSE_PRICE | TURNOVER_VOL | TURNOVER_VALUE | DEAL_AMOUNT | UPDATE_TIME |
|---|
| 自增ID | 证券编码 | 交易代码 | 交易市场 | 交易日期 | 收盘价 | 成交量 | 成交金额 | 成交笔数 | 更新时间 |
| 1141764 | 1951 | 300150 | XSHE | 2023-10-09 | 4.690 | 0 | 0.000 | 0 | 2023-10-09 15:35:27.940 |
| 1144570 | 1951 | 300150 | XSHE | 2023-10-10 | 4.700 | 0 | 0.000 | 0 | 2023-10-10 15:35:21.817 |
| 1141332 | 1991 | 300016 | XSHE | 2023-10-09 | 6.850 | 0 | 0.000 | 0 | 2023-10-09 15:35:27.863 |
| 1143211 | 1991 | 300016 | XSHE | 2023-10-10 | 6.790 | 0 | 0.000 | 0 | 2023-10-10 15:35:21.510 |
| 1141832 | 1993 | 300271 | XSHE | 2023-10-09 | 9.210 | 0 | 0.000 | 0 | 2023-10-09 15:35:27.953 |
| 1143382 | 1993 | 300271 | XSHE | 2023-10-10 | 9.280 | 0 | 0.000 | 0 | 2023-10-10 15:35:21.563 |
| 1141471 | 2126 | 300318 | XSHE | 2023-10-09 | 5.660 | 0 | 0.000 | 0 | 2023-10-09 15:35:27.887 |
| 1143273 | 2126 | 300318 | XSHE | 2023-10-10 | 5.640 | 0 | 0.000 | 0 | 2023-10-10 15:35:21.533 |
| 1141424 | 2365 | 300213 | XSHE | 2023-10-09 | 7.940 | 7000 | 55580.000 | 6 | 2023-10-09 15:35:27.880 |
| 1143256 | 2365 | 300213 | XSHE | 2023-10-10 | 8.570 | 40900 | 350513.000 | 10 | 2023-10-10 15:35:21.527 |
| 1141325 | 2514 | 300002 | XSHE | 2023-10-09 | 10.190 | 2000 | 20380.000 | 3 | 2023-10-09 15:35:27.860 |
| 1143206 | 2514 | 300002 | XSHE | 2023-10-10 | 10.350 | 300 | 3105.000 | 1 | 2023-10-10 15:35:21.510 |
| 1141483 | 2560 | 300353 | XSHE | 2023-10-09 | 12.000 | 4900 | 58800.000 | 7 | 2023-10-09 15:35:27.890 |
| 1144844 | 2560 | 300353 | XSHE | 2023-10-10 | 12.220 | 1200 | 14664.000 | 3 | 2023-10-10 15:35:21.843 |
| 1141702 | 2734 | 300010 | XSHE | 2023-10-09 | 2.280 | 0 | 0.000 | 0 | 2023-10-09 15:35:27.930 |
| 1143279 | 2734 | 300010 | XSHE | 2023-10-10 | 2.240 | 0 | 0.000 | 0 | 2023-10-10 15:35:21.537 |
| 1141324 | 2735 | 300001 | XSHE | 2023-10-09 | 19.100 | 500 | 9550.000 | 3 | 2023-10-09 15:35:27.860 |
| 1144845 | 2735 | 300001 | XSHE | 2023-10-10 | 18.880 | 1000 | 18880.000 | 3 | 2023-10-10 15:35:21.843 |
| 1141327 | 2738 | 300004 | XSHE | 2023-10-09 | 5.930 | 0 | 0.000 | 0 | 2023-10-09 15:35:27.863 |
| 1144843 | 2738 | 300004 | XSHE | 2023-10-10 | 5.900 | 0 | 0.000 | 0 | 2023-10-10 15:35:21.843 |
| 1141701 | 2739 | 300008 | XSHE | 2023-10-09 | 4.550 | 0 | 0.000 | 0 | 2023-10-09 15:35:27.930 |
| 1144571 | 2739 | 300008 | XSHE | 2023-10-10 | 4.540 | 0 | 0.000 | 0 | 2023-10-10 15:35:21.817 |
| 1141326 | 2740 | 300003 | XSHE | 2023-10-09 | 16.390 | 0 | 0.000 | 0 | 2023-10-09 15:35:27.860 |
| 1145071 | 2740 | 300003 | XSHE | 2023-10-10 | 16.060 | 0 | 0.000 | 0 | 2023-10-10 15:35:21.870 |
| 1141700 | 2741 | 300006 | XSHE | 2023-10-09 | 3.980 | 2000 | 7960.000 | 1 | 2023-10-09 15:35:27.930 |
| 1143278 | 2741 | 300006 | XSHE | 2023-10-10 | 3.920 | 0 | 0.000 | 0 | 2023-10-10 15:35:21.533 |
| 1141328 | 2742 | 300007 | XSHE | 2023-10-09 | 16.590 | 300 | 4977.000 | 1 | 2023-10-09 15:35:27.863 |
| 1143207 | 2742 | 300007 | XSHE | 2023-10-10 | 16.730 | 0 | 0.000 | 0 | 2023-10-10 15:35:21.510 |
| 1141331 | 2743 | 300014 | XSHE | 2023-10-09 | 45.120 | 100 | 4512.000 | 1 | 2023-10-09 15:35:27.863 |
| 1143210 | 2743 | 300014 | XSHE | 2023-10-10 | 44.870 | 0 | 0.000 | 0 | 2023-10-10 15:35:21.510 |
| 1141329 | 2744 | 300009 | XSHE | 2023-10-09 | 10.040 | 700 | 7028.000 | 1 | 2023-10-09 15:35:27.863 |
| 1143208 | 2744 | 300009 | XSHE | 2023-10-10 | 9.960 | 0 | 0.000 | 0 | 2023-10-10 15:35:21.510 |
| 1141330 | 2745 | 300011 | XSHE | 2023-10-09 | 7.110 | 0 | 0.000 | 0 | 2023-10-09 15:35:27.863 |
| 1143209 | 2745 | 300011 | XSHE | 2023-10-10 | 7.170 | 0 | 0.000 | 0 | 2023-10-10 15:35:21.510 |
| 1141699 | 2746 | 300005 | XSHE | 2023-10-09 | 7.400 | 0 | 0.000 | 0 | 2023-10-09 15:35:27.930 |
| 1143277 | 2746 | 300005 | XSHE | 2023-10-10 | 7.500 | 0 | 0.000 | 0 | 2023-10-10 15:35:21.533 |
| 1141704 | 2747 | 300013 | XSHE | 2023-10-09 | 3.870 | 0 | 0.000 | 0 | 2023-10-09 15:35:27.930 |
| 1143280 | 2747 | 300013 | XSHE | 2023-10-10 | 3.880 | 0 | 0.000 | 0 | 2023-10-10 15:35:21.537 |
| 1141703 | 2752 | 300012 | XSHE | 2023-10-09 | 18.710 | 0 | 0.000 | 0 | 2023-10-09 15:35:27.930 |
| 1144343 | 2752 | 300012 | XSHE | 2023-10-10 | 18.440 | 0 | 0.000 | 0 | 2023-10-10 15:35:21.787 |
数据更新频率
年度更新，特殊需求另行联系
文件下载
