股票前复权月行情表
时间区间
1990/12/31-2023/10
字段展示
| 股票前复权月行情表-英文字段 | 股票前复权月行情表-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 |
| 106988723 | 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 | 0.00848853 | 0.09213324 | -0.01380319 | 0.00873037 | 0.09343645 | 0.00573959 | 2023-09-28 15:14:21.000 |
| 106994095 | 2 | 2023-10-31 | 4 | 11.200 | 11.160 | 11.200 | 10.960 | 11.110 | 309374979 | 3428345846.800 | -0.090 | -0.00803571 | -0.00803571 | 0.0159 | 0.0040 | 0.00802674 | 0.08959210 | -0.01778618 | 0.00872781 | 0.09342273 | 0.00581761 | 2023-10-12 15:13:51.000 |
| 106988724 | 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 | 0.01422045 | 0.11924954 | -0.00915052 | 0.00948333 | 0.09738242 | -0.00177487 | 2023-09-28 15:14:21.000 |
| 106994096 | 4 | 2023-10-31 | 4 | 13.080 | 13.060 | 13.060 | 12.660 | 12.840 | 187291563 | 2403768193.840 | -0.240 | -0.01834862 | -0.01834862 | 0.0192 | 0.0048 | 0.01338654 | 0.11570021 | -0.00385257 | 0.00948790 | 0.09740586 | -0.00203265 | 2023-10-12 15:13:51.000 |
| 106988725 | 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 15:14:21.000 |
| 106994097 | 8 | 2023-10-31 | 4 | 16.030 | 16.040 | 18.500 | 15.710 | 17.320 | 78051099 | 1359779721.110 | 1.290 | 0.08047411 | 0.08047411 | 0.6181 | 0.1545 | 0.01794093 | 0.13394374 | 0.01075612 | 0.02575886 | 0.16049567 | 0.01324544 | 2023-10-12 15:13:51.000 |
| 106988726 | 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 15:14:21.000 |
| 106994098 | 10 | 2023-10-31 | 4 | 1.450 | 1.440 | 1.470 | 1.410 | 1.450 | 26337283 | 37957501.720 | 0.000 | 0.00000000 | 0.00000000 | 0.0249 | 0.0062 | 0.01406858 | 0.11861106 | -0.00898604 | 0.01053619 | 0.10264595 | -0.00475610 | 2023-10-12 15:13:51.000 |
| 106988727 | 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 | 0.02349433 | 0.15327861 | 0.01180570 | 0.01728440 | 0.13147017 | 0.00608440 | 2023-09-28 15:14:21.000 |
| 106994099 | 12 | 2023-10-31 | 4 | 4.540 | 4.540 | 4.540 | 4.320 | 4.440 | 68221396 | 300638430.490 | -0.100 | -0.02202643 | -0.02202643 | 0.0506 | 0.0127 | 0.02323908 | 0.15244370 | 0.01386064 | 0.01706531 | 0.13063427 | 0.00755855 | 2023-10-12 15:13:51.000 |
| 106988728 | 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 15:14:21.000 |
| 106994100 | 14 | 2023-10-31 | 4 | 4.500 | 4.460 | 4.500 | 4.270 | 4.300 | 4381734 | 19025872.380 | -0.200 | -0.04444444 | -0.04444444 | 0.0142 | 0.0036 | 0.01484476 | 0.12183907 | 0.00665368 | 0.02729734 | 0.16521906 | 0.00710179 | 2023-10-12 15:13:51.000 |
| 106988729 | 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 | 0.00783003 | 0.08848748 | -0.00616594 | 2023-09-28 15:14:21.000 |
| 106994101 | 16 | 2023-10-31 | 4 | 2.440 | 2.430 | 2.440 | 2.350 | 2.390 | 91141104 | 217177867.220 | -0.050 | -0.02049180 | -0.02049180 | 0.0339 | 0.0085 | 0.01232069 | 0.11099861 | 0.00916348 | 0.00783216 | 0.08849947 | -0.00654557 | 2023-10-12 15:13:51.000 |
| 106988730 | 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 | 0.01720799 | 0.13117923 | -0.01657429 | 0.03332838 | 0.18256061 | 0.03123917 | 2023-09-28 15:14:21.000 |
| 106994102 | 17 | 2023-10-31 | 4 | 10.420 | 10.400 | 10.670 | 10.260 | 10.560 | 45405107 | 476112878.510 | 0.140 | 0.01343570 | 0.01343570 | 0.0177 | 0.0044 | 0.01674116 | 0.12938763 | -0.01977117 | 0.03286723 | 0.18129321 | 0.03368940 | 2023-10-12 15:13:51.000 |
| 106988731 | 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 15:14:21.000 |
| 106994103 | 19 | 2023-10-31 | 4 | 3.530 | 3.410 | 3.710 | 3.330 | 3.390 | 267409472 | 930468223.260 | -0.140 | -0.03966006 | -0.03966006 | 0.5121 | 0.1280 | 0.01708887 | 0.13072440 | 0.00128769 | 0.01113440 | 0.10551965 | 0.00096553 | 2023-10-12 15:13:51.000 |
| 106988732 | 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 | 0.00983551 | 0.09917416 | -0.00052822 | 0.02537414 | 0.15929262 | 0.01087437 | 2023-09-28 15:14:21.000 |
| 106994104 | 21 | 2023-10-31 | 4 | 9.770 | 9.740 | 9.830 | 9.380 | 9.520 | 16875126 | 161684236.660 | -0.250 | -0.02558854 | -0.02558854 | 0.0321 | 0.0080 | 0.00951393 | 0.09753937 | 0.00212070 | 0.02436706 | 0.15609952 | 0.01434990 | 2023-10-12 15:13:51.000 |
| 106988733 | 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 | 0.00362468 | 0.06020533 | -0.00419880 | 0.00715480 | 0.08458606 | 0.00483681 | 2023-09-28 15:14:21.000 |
| 106994105 | 22 | 2023-10-31 | 4 | 4.430 | 4.350 | 4.420 | 4.210 | 4.320 | 318504 | 1373219.340 | -0.110 | -0.02483070 | -0.02483070 | 0.0047 | 0.0012 | 0.00351265 | 0.05926762 | -0.00279348 | 0.00634354 | 0.07964634 | 0.00799933 | 2023-10-12 15:13:51.000 |
| 106988734 | 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 | 0.00880019 | 0.09380933 | -0.01723534 | 0.01246374 | 0.11164113 | 0.01116849 | 2023-09-28 15:14:21.000 |
| 106994106 | 24 | 2023-10-31 | 4 | 5.640 | 5.640 | 5.650 | 5.420 | 5.520 | 48129892 | 265730360.020 | -0.120 | -0.02127660 | -0.02127660 | 0.0246 | 0.0062 | 0.00851402 | 0.09227146 | -0.01408098 | 0.01206432 | 0.10983770 | 0.01322922 | 2023-10-12 15:13:51.000 |
| 106988735 | 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 | 0.00239023 | 0.04888996 | -0.01075566 | 0.00451469 | 0.06719148 | 0.00435791 | 2023-09-28 15:14:21.000 |
| 106994107 | 25 | 2023-10-31 | 4 | 2.460 | 2.450 | 2.450 | 2.400 | 2.420 | 2554701 | 6178873.420 | -0.040 | -0.01626016 | -0.01626016 | 0.0023 | 0.0006 | 0.00200500 | 0.04477728 | -0.00712676 | 0.00427317 | 0.06536945 | 0.00602184 | 2023-10-12 15:13:51.000 |
| 106988736 | 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 | 0.02127479 | 0.14585880 | 0.03935223 | 0.01463161 | 0.12096118 | 0.01217026 | 2023-09-28 15:14:21.000 |
| 106994108 | 27 | 2023-10-31 | 4 | 12.110 | 12.130 | 12.130 | 11.600 | 11.670 | 22311835 | 261393597.470 | -0.440 | -0.03633361 | -0.03633361 | 0.0923 | 0.0231 | 0.02136526 | 0.14616859 | 0.03871171 | 0.01422221 | 0.11925692 | 0.01406432 | 2023-10-12 15:13:51.000 |
| 106988737 | 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 | 0.00947220 | 0.09732522 | -0.01069268 | 0.02498606 | 0.15806979 | 0.01117204 | 2023-09-28 15:14:21.000 |
| 106994109 | 29 | 2023-10-31 | 4 | 4.300 | 4.280 | 4.380 | 4.240 | 4.370 | 32377119 | 139014748.570 | 0.070 | 0.01627907 | 0.01627907 | 0.0202 | 0.0051 | 0.00911426 | 0.09546861 | -0.00575569 | 0.02452995 | 0.15662041 | 0.01396861 | 2023-10-12 15:13:51.000 |
| 106988738 | 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 | 0.00240332 | 0.04902371 | -0.02767404 | 0.00487784 | 0.06984153 | -0.00842622 | 2023-09-28 15:14:21.000 |
| 106994110 | 30 | 2023-10-31 | 4 | 1.240 | 1.220 | 1.230 | 1.150 | 1.170 | 1266000 | 1511113.260 | -0.070 | -0.05645161 | -0.05645161 | 0.0014 | 0.0004 | 0.00231237 | 0.04808713 | -0.02663162 | 0.00438552 | 0.06622326 | -0.00628844 | 2023-10-12 15:13:51.000 |
| 106988739 | 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 15:14:21.000 |
| 106994111 | 31 | 2023-10-31 | 4 | 4.440 | 4.440 | 4.560 | 4.200 | 4.220 | 18900393 | 81648822.660 | -0.220 | -0.04954955 | -0.04954955 | 0.0624 | 0.0156 | 0.01097825 | 0.10477714 | 0.01460037 | 0.01339355 | 0.11573052 | 0.00591822 | 2023-10-12 15:13:51.000 |
| 106988740 | 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 15:14:21.000 |
| 106994112 | 32 | 2023-10-31 | 4 | 0.990 | 0.970 | 0.980 | 0.930 | 0.960 | 283674 | 267926.820 | -0.030 | -0.03030303 | -0.03030303 | 0.0011 | 0.0003 | 0.00557720 | 0.07468065 | -0.01523673 | 0.01474948 | 0.12144743 | -0.00641431 | 2023-10-12 15:13:51.000 |
| 106988741 | 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 | 0.00924359 | 0.09614359 | 0.00965843 | 0.00930703 | 0.09647296 | 0.00306686 | 2023-09-28 15:14:21.000 |
| 106994113 | 35 | 2023-10-31 | 4 | 7.300 | 7.300 | 7.300 | 7.110 | 7.230 | 12310301 | 88340207.530 | -0.070 | -0.00958904 | -0.00958904 | 0.0296 | 0.0074 | 0.00910369 | 0.09541327 | 0.01132891 | 0.00879398 | 0.09377622 | 0.00574272 | 2023-10-12 15:13:51.000 |
| 106988742 | 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 | 0.00082701 | 0.02875772 | 0.00303076 | 0.00214301 | 0.04629264 | 0.00211282 | 2023-09-28 15:14:21.000 |
| 106994114 | 36 | 2023-10-31 | 4 | 3.380 | 3.350 | 3.380 | 3.310 | 3.340 | 81475 | 272420.450 | -0.040 | -0.01183432 | -0.01183432 | 0.0017 | 0.0004 | 0.00081559 | 0.02855860 | 0.00332557 | 0.00189883 | 0.04357552 | 0.00388132 | 2023-10-12 15:13:51.000 |
数据更新频率
年度更新，特殊需求另行联系