Loading...

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IDID自增IDID自增IDID自增IDID自增IDID自增ID
SECURITY_ID证券内部IDSECURITY_ID证券内部IDSECURITY_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TTMW_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

IDSECURITY_IDTICKER_SYMBOLEXCHANGE_CDTRADE_DATEPRE_CLOSE_PRICEACT_PRE_CLOSE_PRICEOPEN_PRICEHIGHEST_PRICELOWEST_PRICECLOSE_PRICETURNOVER_VOLTURNOVER_VALUEDEAL_AMOUNTPEPE1PBNEG_MARKET_VALUEMARKET_VALUECHG_PCTTURNOVER_RATEUPDATE_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
15726798240000600XSHE2023-10-095.7005.7005.7005.7905.6805.7601432015682400596.0202143441.890761.22251.04806278647104.000010319768064.00000.01050.01312023-10-09 15:05:03.120
15726799241000601XSHE2023-10-094.2204.2204.2004.2904.1904.240697396429630067.64013189-27.361954.67510.99864578610216.00004581538784.00000.00470.00652023-10-09 15:05:03.120
15726800243000603XSHE2023-10-0914.41014.41014.25014.67013.86014.49011226199159606154.1201344531.033781.74313.28028531852553.00009997655157.00000.00560.01912023-10-09 15:05:03.120
15726801244000605XSHE2023-10-096.1406.1406.1706.1805.9005.930676514040535405.60012027175.521887.03510.98862002227141.00002091265498.0000-0.03420.02002023-10-09 15:05:03.123
15726802246000607XSHE2023-10-094.7404.7404.7404.7404.5004.5901499556968742787.500863446.964541.39352.87414061772702.00004671235656.0000-0.03160.01692023-10-09 15:05:03.123
15726803247000608XSHE2023-10-092.8902.8902.8702.9102.7602.7801222660034265933.00014479-5.5893-47.23190.78662084758974.00002084758974.0000-0.03810.01632023-10-09 15:05:03.123
15726804248000609XSHE2023-10-095.4505.4505.4505.4505.2105.2701527320080479525.00014714-5.6494-15.87653.01661539311665.00001577129185.0000-0.03300.05232023-10-09 15:05:03.123
15726805249000610XSHE2023-10-0916.19016.19015.81015.82015.00015.06017531950264824364.20024806-21.0746-35.47125.93663546387534.00003565423374.0000-0.06980.07452023-10-09 15:05:03.123
15726806251000612XSHE2023-10-095.1405.1405.1505.1805.1105.140488860025137089.0009506117.815323.22641.14606123899314.00006127904916.00000.00000.00412023-10-09 15:05:03.123
15726807254000615XSHE2023-10-094.2804.2804.2604.4904.2304.4902210470297210462.8806936-2.2154-41.5841-16.91223420348198.00003425778853.00000.04910.02902023-10-09 15:05:03.123
15726808256000617XSHE2023-10-096.6206.6206.6106.6106.4306.50056583231367184764.0102715715.479510.51640.831382173514150.000082173514150.0000-0.01810.00452023-10-09 15:05:03.123
15726809258000619XSHE2023-10-096.3906.3906.3906.4106.0906.130722320044489174.00013970-25.3760-398.04770.99782206800000.00002206800000.0000-0.04070.02012023-10-09 15:05:03.123
15726810259000620XSHE2023-10-091.6401.6401.6301.6401.5801.5901886250030267023.8002607-0.8274-1.2341-1.83313015632478.00003015737736.0000-0.03050.00992023-10-09 15:05:03.123
15726811260000622XSHE2023-10-094.5204.5204.7404.7404.4904.61068282377314364110.43032244-270.2028-530.680310.18521960291860.00001960291860.00000.01990.16062023-10-09 15:05:03.123
15726812261000623XSHE2023-10-0917.26017.26017.16017.24016.88017.16011444476195226754.710228078.49619.38640.741719893778476.000019958885232.0000-0.00580.00992023-10-09 15:05:03.123
15726813262000625XSHE2023-10-0913.44013.44014.00014.09013.60013.9302344626593260476788.17018589714.40269.02762.0335106538491297.0000138176169390.00000.03650.03072023-10-09 15:05:03.123
15726814263200625XSHE2023-10-093.6103.6103.6103.6603.6103.650356235912987371.51015863.77382.36550.53285991894020.000036205528950.00000.01110.00222023-10-09 15:05:03.123
15726815264000626XSHE2023-10-097.1207.1207.1007.1106.8806.900436200030330832.000814166.91602356.42211.15643463657860.00003511689450.0000-0.03090.00872023-10-09 15:05:03.123
15726816265000627XSHE2023-10-093.1203.1203.1203.1203.0503.0903012691492693989.98021083-170.5994-40.73320.730114067237978.000015266544228.0000-0.00960.00662023-10-09 15:05:03.123
15726817266000628XSHE2023-10-0916.33016.3300.0000.0000.00016.33000.000025.651130.82493.13913136568420.00005752732400.00000.00000.00002023-10-09 15:05:03.123
15726818267000629XSHE2023-10-093.6803.6803.6803.6803.5803.60043668861157848551.9401747038.281027.74322.855630922547760.000033462119520.0000-0.02170.00512023-10-09 15:05:03.123
15726819268000630XSHE2023-10-093.1903.1903.1903.2303.1403.220103386548330077908.7004458214.743514.27421.548933894950362.000040787772200.00000.00940.00982023-10-09 15:05:03.127
15726820269000631XSHE2023-10-092.7902.7902.8002.8102.7502.750813314222514631.500975150.003759.93891.17506587017525.00006587017525.0000-0.01430.00342023-10-09 15:05:03.127
15726821270000632XSHE2023-10-094.2204.2204.2204.2904.1804.2101190870050257045.00014164119.636784.21161.35611959677536.00001959837516.0000-0.00240.02562023-10-09 15:05:03.127
15726822271000633XSHE2023-10-097.6107.6107.5507.7107.3707.68022984479173415702.900157601262.2237518.857016.74382957594112.00002957616384.00000.00920.05972023-10-09 15:05:03.127
15726823272000635XSHE2023-10-098.5908.5908.7608.7608.4808.500211303118047743.5007088-3.9884-4.33491.31042576244600.00002583735650.0000-0.01050.00702023-10-09 15:05:03.127
15726824273000636XSHE2023-10-0914.69014.69014.63014.86014.54014.7806814001100208699.64015030388.4103100.51201.428315939888582.000017100655096.00000.00610.00632023-10-09 15:05:03.127
15726825274000637XSHE2023-10-094.1604.1604.2004.3504.0804.3101804060776058187.6806822-11.4839-21.73182.70601586141633.00002240662974.00000.03610.04902023-10-09 15:05:03.127
15726826275000638XSHE2023-10-096.2206.2206.2306.3306.0506.060766540046839216.0008786769.9601-101.454010.85221871174076.00001878694536.0000-0.02570.02482023-10-09 15:05:03.127
15726827276000639XSHE2023-10-094.2104.2104.2104.2104.1304.160502159620919705.2409426-6.8534-43.79961.34604490415488.00004490420896.0000-0.01190.00472023-10-09 15:05:03.127
15726828277000650XSHE2023-10-097.1507.1507.1307.1406.9807.04034755097244963101.2902956215.618313.82081.69429449925760.00009855565632.0000-0.01540.02592023-10-09 15:05:03.127
15726829278000651XSHE2023-10-0936.30036.30036.20036.77035.84036.60024756794901912870.600388858.01568.13171.9573204672280080.0000206109448620.00000.00830.00442023-10-09 15:05:03.127
15726797239000599XSHE2023-10-094.3704.3704.3804.4804.3704.430990130043808535.00014727-8.3393-13.77071.65283618094851.00003618241927.00000.01370.01212023-10-09 15:05:03.120
15726796238000598XSHE2023-10-095.3605.3605.3505.3805.3105.310915130048758842.000135809.74809.35861.036215763140153.000015853357053.0000-0.00930.00312023-10-09 15:05:03.120
15726795237000597XSHE2023-10-095.2505.2505.2505.2805.1905.240769952940255865.9201236620.180027.85981.62107199918772.00007515817412.0000-0.00190.00562023-10-09 15:05:03.120
15726794236200596XSHE2023-10-09131.000131.000131.000131.830128.880128.88016955922012808.770122617.015312.25523.455615465600000.000068125968000.0000-0.01620.00142023-10-09 15:05:03.120
15726793235000596XSHE2023-10-09271.800271.800271.850274.690267.040272.2301282081346963351.800813635.941125.88637.2992111233178000.0000143900778000.00000.00160.00312023-10-09 15:05:03.120
15726792234000595XSHE2023-10-095.3705.3705.3705.3905.3405.390591570231796544.7402812-65.1546-99.29519.66056134993403.00006137357996.00000.00370.00522023-10-09 15:05:03.120
15726791232000593XSHE2023-10-097.2807.2807.3007.4607.2507.310969853770899517.1001709840.736737.89352.33302620315553.00002621592610.00000.00410.02712023-10-09 15:05:03.120
15726790231000592XSHE2023-10-092.4702.4702.4702.4802.4302.45055269926135466443.11016638-21.5028226.16101.99024689145405.00004732863205.0000-0.00810.02892023-10-09 15:05:03.120

股票周行情表

IDSECURITY_IDEND_DATETRADE_DAYSPRE_CLOSE_PRICEOPEN_PRICEHIGHEST_PRICELOWEST_PRICECLOSE_PRICETURNOVER_VOLTURNOVER_VALUECHGCHG_PCTW_RETURNW_TURNOVER_RATEW_AVG_TURNOVER_RATEW_VAR_RETURN_100W_SD_RETURN_100W_AVG_RETURN_100UPDATE_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
923402822023-10-13211.20011.16011.20011.02011.0201516576601683119695.050-0.180-0.01607143-0.016071430.00780.00390.001378310.03712554-0.004673612023-10-10 15:03:16.000
923402942023-10-13213.08013.06013.06012.75012.820968458301246928834.990-0.260-0.01987768-0.019877680.00990.00500.002685190.05181881-0.002562802023-10-10 15:03:16.000
923403082023-10-13216.03016.04017.34015.71017.34024005700402560562.0001.3100.081721770.081721770.19010.09510.004810040.069354480.001079082023-10-10 15:03:16.000
9234031102023-10-1321.4501.4401.4701.4101.4501500508021588655.4000.0000.000000000.000000000.01420.00710.002425320.04924755-0.003247522023-10-10 15:03:16.000
9234032122023-10-1324.5404.5404.5404.3704.38032799720144671884.910-0.160-0.03524229-0.035242290.02430.01220.005666910.075278850.002789302023-10-10 15:03:16.000
9234033142023-10-1324.5004.4604.5004.3204.34021591789445592.580-0.160-0.03555556-0.035555560.00700.00350.004347200.065933330.001802232023-10-10 15:03:16.000
9234034162023-10-1322.4402.4302.4402.3602.36056757071135657639.610-0.080-0.03278689-0.032786890.02110.01060.002974720.054541000.001948982023-10-10 15:03:16.000
9234035172023-10-13210.42010.40010.67010.26010.49024942763260532997.0200.0700.006717850.006717850.00970.00490.003426060.05853256-0.003189252023-10-10 15:03:16.000
9234036192023-10-1323.5303.4103.7103.4103.460173200272609955128.260-0.070-0.01983003-0.019830030.33170.16590.004077040.063851680.000687882023-10-10 15:03:16.000
9234037212023-10-1329.7709.7409.8309.5209.520897000086788857.000-0.250-0.02558854-0.025588540.01710.00860.002647570.051454560.000007962023-10-10 15:03:16.000
9234038222023-10-1324.4304.3504.4204.2504.3202786201201798.700-0.110-0.02483070-0.024830700.00410.00210.000570280.02388053-0.001176782023-10-10 15:03:16.000
9234039242023-10-1325.6405.6405.6505.4205.46028366603157244124.820-0.180-0.03191489-0.031914890.01450.00730.001883700.04340156-0.004538332023-10-10 15:03:16.000
9234040252023-10-1322.4602.4502.4502.4002.42013413283254877.450-0.040-0.01626016-0.016260160.00120.00060.000738470.02717473-0.002524262023-10-10 15:03:16.000
9234041272023-10-13212.11012.13012.13011.60011.74013542695159019090.670-0.370-0.03055326-0.030553260.05600.02800.004610400.067899950.009196102023-10-10 15:03:16.000
9234042292023-10-1324.3004.2804.3204.2404.2901200185451301153.060-0.010-0.00232558-0.002325580.00750.00380.001649280.04061138-0.002545722023-10-10 15:03:16.000
9234043302023-10-1321.2401.2201.2301.1901.200720100868446.260-0.040-0.03225806-0.032258060.00080.00040.000515870.02271267-0.006266002023-10-10 15:03:16.000
9234044312023-10-1324.4404.4404.5604.3104.340896460139279057.200-0.100-0.02252252-0.022522520.02960.01480.005019390.070847620.004438612023-10-10 15:03:16.000
9234045322023-10-1320.9900.9700.9800.9500.9708990086218.000-0.020-0.02020202-0.020202020.00030.00020.001478310.03844881-0.003431092023-10-10 15:03:16.000
9234046352023-10-1327.3007.3007.3007.1407.170695234149869652.930-0.130-0.01780822-0.017808220.01670.00840.001690440.041114960.001602042023-10-10 15:03:16.000
9234047362023-10-1323.3803.3503.3803.3503.3701670556039.750-0.010-0.00295858-0.002958580.00040.00020.000191110.013824210.000723872023-10-10 15:03:16.000
9234048372023-10-13211.77011.81011.93011.69011.850314340037120461.0000.0800.006796940.006796940.01740.00870.003478590.058979610.004608702023-10-10 15:03:16.000
9234049382023-10-1322.1702.1602.1702.1002.15069900148430.000-0.020-0.00921659-0.009216590.00070.00040.000505250.02247767-0.003403582023-10-10 15:03:16.000
9234050392023-10-13217.21017.21018.05017.21017.890724494531287220763.1700.6800.039511910.039511910.04640.02320.003409570.058391500.003753312023-10-10 15:03:16.000
9234051402023-10-13215.95015.87016.10015.60015.6406881938109496377.000-0.310-0.01943574-0.019435740.00400.00200.001522280.039016400.000903532023-10-10 15:03:16.000
9234052412023-10-1327.7407.7007.7007.6107.6102182801666282.000-0.130-0.01679587-0.016795870.00120.00060.000248000.015748160.000187852023-10-10 15:03:16.000
9234053422023-10-1326.1906.1906.1906.0506.10014944009108323.000-0.090-0.01453958-0.014539580.01080.00540.003843040.06199223-0.006105672023-10-10 15:03:16.000
9234054452023-10-13215.48015.50015.64015.41015.560536577883287860.6900.0800.005167960.005167960.01370.00690.006795890.082437160.003566552023-10-10 15:03:16.000
9234055462023-10-1323.6303.5703.6603.5103.54037200132339.000-0.090-0.02479339-0.024793390.00090.00050.000600240.02449975-0.001277232023-10-10 15:03:16.000
9234056472023-10-13211.66011.59011.64011.11011.1809593878108073838.530-0.480-0.04116638-0.041166380.02640.01320.001565120.039561590.000705992023-10-10 15:03:16.000
9234057482023-10-1327.1607.0307.0907.0307.07021500151963.000-0.090-0.01256983-0.012569830.00040.00020.000320380.017899110.001279142023-10-10 15:03:16.000
9234058492023-10-1326.3806.3706.4006.2706.30025493922161569229.340-0.080-0.01253918-0.012539180.00540.00270.001160290.03406307-0.001607722023-10-10 15:03:16.000
9234059502023-10-13231.63031.32031.77030.10030.2109441993291414877.150-1.420-0.04489409-0.044894090.01980.00990.002597100.050961720.002697552023-10-10 15:03:16.000
9234060512023-10-13213.88013.88013.88013.06013.1404582166154660.760-0.740-0.05331412-0.053314120.00640.00320.000817090.02858475-0.000371062023-10-10 15:03:16.000
9234061522023-10-13211.96011.86011.86011.02011.24010178903114717427.230-0.720-0.06020067-0.060200670.01140.00570.004191280.064740090.006936202023-10-10 15:03:16.000
9234062532023-10-1322.4902.4502.4502.3202.330196775466715.750-0.160-0.06425703-0.064257030.00170.00090.000654660.02558624-0.001385682023-10-10 15:03:16.000
9234063542023-10-1325.2605.2405.4705.2405.45021201698114320290.7300.1900.036121670.036121670.01260.00630.002478360.049783120.000746652023-10-10 15:03:16.000
9234064552023-10-1322.5902.5502.5902.5402.56056580144804.000-0.030-0.01158301-0.011583010.00120.00060.000590640.02430301-0.000223072023-10-10 15:03:16.000
9234065562023-10-1323.6703.6903.6903.5803.58031326065112895229.690-0.090-0.02452316-0.024523160.00790.00400.002445400.049450980.001857382023-10-10 15:03:16.000
9234066572023-10-13222.38022.45023.06022.18022.58027952123631982644.5600.2000.008936550.008936550.04340.02170.008312190.091171210.006447962023-10-10 15:03:16.000
9234067592023-10-13227.61027.40029.18027.28028.750531840411515609261.6101.1400.041289390.041289390.09660.04830.004898780.069991270.008875442023-10-10 15:03:16.000

股票月行情表

IDSECURITY_IDEND_DATETRADE_DAYSPRE_CLOSE_PRICEOPEN_PRICEHIGHEST_PRICELOWEST_PRICECLOSE_PRICETURNOVER_VOLTURNOVER_VALUECHGCHG_PCTM_RETURNM_TURNOVER_RATEM_AVG_TURNOVER_RATEM_VAR_RETURN_24M_SD_RETURN_24M_AVG_RETURN_24M_VAR_RETURN_60M_SD_RETURN_60M_AVG_RETURN_60UPDATE_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
407099722023-09-282011.13011.19011.59011.03011.200136256130215368730470.9100.0700.006289310.006289310.07030.00350.008489910.09214073-0.013814800.008728710.093427580.005730482023-09-28 15:03:46.000
407636922023-10-31211.20011.16011.20011.02011.0201516576601683119695.050-0.180-0.01607143-0.016071430.00780.00390.008023830.08957586-0.018132890.008731030.093439970.005673792023-10-10 15:03:16.000
407099842023-09-282013.64013.88014.33013.02013.080108502922814858115097.120-0.560-0.04105572-0.041055720.11160.00560.014217860.11923867-0.009150810.009482880.09738006-0.001769482023-09-28 15:03:46.000
407637042023-10-31213.08013.06013.06012.75012.820968458301246928834.990-0.260-0.01987768-0.019877680.00990.00500.013386320.11569925-0.003917730.009488330.09740806-0.002052762023-10-10 15:03:16.000
407099982023-09-282016.47016.20017.50015.05016.0301902410953121736139.790-0.440-0.02671524-0.026715241.50630.07530.018351910.135469200.002595340.025701080.160315560.011526852023-09-28 15:03:46.000
407637182023-10-31216.03016.04017.34015.71017.34024005700402560562.0001.3100.081721770.081721770.19010.09510.017948550.133972220.010808100.025761730.160504610.013266232023-10-10 15:03:16.000
4071000102023-09-28201.4101.4101.5201.3601.450183344348264111382.7700.0400.028368790.028368790.17320.00870.014158110.11898784-0.007406260.010609710.10300344-0.005946582023-09-28 15:03:46.000
4076372102023-10-3121.4501.4401.4701.4101.4501500508021588655.4000.0000.000000000.000000000.01420.00710.014068580.11861106-0.008986040.010536190.10264595-0.004756102023-10-10 15:03:16.000
4071001122023-09-28205.2305.2605.3504.4904.5406065013962899729835.630-0.690-0.13193117-0.131931170.44930.02250.023493930.153277300.011759720.017287090.131480360.006043472023-09-28 15:03:46.000
4076373122023-10-3124.5404.5404.5404.3704.38032799720144671884.910-0.160-0.03524229-0.035242290.02430.01220.023287900.152603730.013260860.017084060.130706010.007298202023-10-10 15:03:16.000
4071002142023-09-28205.0805.1005.1004.4404.50038551832180497341.820-0.580-0.11417323-0.114173230.12470.00620.014755750.121473250.009983070.027363740.165419890.006607962023-09-28 15:03:46.000
4076374142023-10-3124.5004.4604.5004.3204.34021591789445592.580-0.160-0.03555556-0.035555560.00700.00350.014808550.121690410.007024050.027283120.165176030.007249942023-10-10 15:03:16.000
4071003162023-09-28202.3602.3602.5502.3502.4405739823241399307426.5000.0800.033898310.033898310.21360.01070.012352770.111143040.008721010.007828980.08848152-0.006165502023-09-28 15:03:46.000
4076375162023-10-3122.4402.4302.4402.3602.36056757071135657639.610-0.080-0.03278689-0.032786890.02110.01060.012358700.111169670.008651190.007839440.08854060-0.006749822023-10-10 15:03:16.000
4071004172023-09-282010.66010.67010.93010.08010.4201799676291886246632.910-0.240-0.02251407-0.022514070.07060.00350.017205240.13116876-0.016606020.033325610.182553040.031205252023-09-28 15:03:46.000
4076376172023-10-31210.42010.40010.67010.26010.49024942763260532997.0200.0700.006717850.006717850.00970.00490.016720310.12930704-0.020084370.032869750.181300160.033544222023-10-10 15:03:16.000
4071005192023-09-28203.2303.1903.8002.8003.53018172123545949512245.6200.3000.092879260.092879263.48020.17400.017203110.131160640.005884040.011249910.106065610.000105102023-09-28 15:03:46.000
4076377192023-10-3123.5303.4103.7103.4103.460173200272609955128.260-0.070-0.01983003-0.019830030.33170.16590.017034640.130516830.002113940.011113640.105421260.001296032023-10-10 15:03:16.000
4071006212023-09-282010.88011.07011.1909.6809.7701680353781710592468.640-1.110-0.10202206-0.102022060.31920.01600.009831520.09915400-0.000534660.025374940.159295130.010872702023-09-28 15:03:46.000
4076378212023-10-3129.7709.7409.8309.5209.520897000086788857.000-0.250-0.02558854-0.025588540.01710.00860.009509810.097518250.002115090.024368220.156103230.014347542023-10-10 15:03:16.000
4071007222023-09-28204.5404.5204.7004.3804.43012146105529101.600-0.110-0.02422907-0.024229070.01810.00090.003613350.06011113-0.004242010.007145290.084529800.004799052023-09-28 15:03:46.000
4076379222023-10-3124.4304.3504.4204.2504.3202786201201798.700-0.110-0.02483070-0.024830700.00410.00210.003500610.05916596-0.002829530.006333930.079586010.007962322023-10-10 15:03:16.000
4071008242023-09-28205.8905.8905.9205.5905.6401994919991148090039.010-0.250-0.04244482-0.042444820.10180.00510.008794730.09378025-0.017236010.012460710.111627550.011171492023-09-28 15:03:46.000
4076380242023-10-3125.6405.6405.6505.4205.46028366603157244124.820-0.180-0.03191489-0.031914890.01450.00730.008520500.09230656-0.014528160.012075730.109889620.013054542023-10-10 15:03:16.000
4071009252023-09-28202.4902.4802.5302.4302.4601044341925789741.120-0.030-0.01204819-0.012048190.00920.00050.002378390.04876869-0.010823310.004521800.067244350.004348962023-09-28 15:03:46.000
4076381252023-10-3122.4602.4502.4502.4002.42013413283254877.450-0.040-0.01626016-0.016260160.00120.00060.001995170.04466733-0.007201880.004279550.065418240.006015942023-10-10 15:03:16.000
4071010272023-09-282014.12014.37014.43011.90012.1101912670412492329327.180-2.010-0.14235127-0.142351270.79010.03950.021280200.145877360.039340120.014632400.120964470.012174322023-09-28 15:03:46.000
4076382272023-10-31212.11012.13012.13011.60011.74013542695159019090.670-0.370-0.03055326-0.030553260.05600.02800.021334390.146062980.038939980.014213540.119220570.014165102023-10-10 15:03:16.000
4071011292023-09-28204.3004.3104.5804.1704.300163463738710587303.9600.0000.000000000.000000000.10220.00510.009469690.09731231-0.010695040.024980620.158052570.011168912023-09-28 15:03:46.000
4076383292023-10-3124.3004.2804.3204.2404.2901200185451301153.060-0.010-0.00232558-0.002325580.00750.00380.009090310.09534310-0.006532090.024528030.156614280.013657802023-10-10 15:03:16.000
4071012302023-09-28201.4201.4101.4501.1901.24052086216954509.840-0.180-0.12676056-0.126760560.00660.00030.002402600.04901633-0.027664170.004874060.06981449-0.008481692023-09-28 15:03:46.000
4076384302023-10-3121.2401.2201.2301.1901.200720100868446.260-0.040-0.03225806-0.032258060.00080.00040.002273620.04768249-0.025616780.004350260.06595650-0.005939612023-10-10 15:03:16.000
4071013312023-09-28204.5004.5404.6704.2904.44073487905331315885.430-0.060-0.01333333-0.013333330.24250.01210.010942780.104607760.014879220.013441080.115935650.005563792023-09-28 15:03:46.000
4076385312023-10-3124.4404.4404.5604.3104.340896460139279057.200-0.100-0.02252252-0.022522520.02960.01480.010857920.104201350.015726490.013354910.115563440.006368672023-10-10 15:03:16.000
4071014322023-09-28201.0301.0301.0300.9600.99016928901680180.760-0.040-0.03883495-0.038834950.00690.00030.005566970.07461210-0.014529660.014744600.12142734-0.006296862023-09-28 15:03:46.000
4076386322023-10-3120.9900.9700.9800.9500.9708990086218.000-0.020-0.02020202-0.020202020.00030.00020.005568220.07462049-0.014815860.014743000.12142076-0.006245962023-10-10 15:03:16.000
4071015352023-09-28207.2407.2507.4807.2407.30059714862439200835.5600.0600.008287290.008287290.14340.00720.009246080.096156530.009659870.009309840.096487500.003067522023-09-28 15:03:46.000
4076387352023-10-3127.3007.3007.3007.1407.170695234149869652.930-0.130-0.01780822-0.017808220.01670.00840.009123800.095518580.010989010.008801890.093818370.005607202023-10-10 15:03:16.000
4071016362023-09-28203.4403.4403.4503.3103.3807615172579155.450-0.060-0.01744186-0.017441860.01470.00070.000826830.028754600.003030380.002142020.046281920.002092572023-09-28 15:03:46.000
4076388362023-10-3123.3803.3503.3803.3503.3701670556039.750-0.010-0.00295858-0.002958580.00040.00020.000807080.028409130.003693270.001894040.043520520.004010852023-10-10 15:03:16.000

股票季行情表

IDSECURITY_IDTICKER_SYMBOLEND_DATETRADE_DAYSPRE_CLOSE_PRICEOPEN_PRICEHIGHEST_PRICELOWEST_PRICECLOSE_PRICETURNOVER_VOLTURNOVER_VALUECHGCHG_PCTUPDATE_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
149724320000012023-09-286411.23011.24012.53011.03011.200532903930961586870702.540-0.030-0.002671422023-09-28 15:03:46.000
150264520000012023-12-29411.20011.16011.20010.96011.1103093749793428345846.800-0.090-0.008035712023-10-12 15:03:37.000
149724440000022023-09-286414.02014.05015.78013.02013.080485429612969317426043.240-0.940-0.067047082023-09-28 15:03:46.000
150264640000022023-12-29413.08013.06013.06012.66012.8401872915632403768193.840-0.240-0.018348622023-10-12 15:03:37.000
149724580000042023-09-286415.25015.12023.11013.40016.030112968801020578270176.5100.7800.051147542023-09-28 15:03:46.000
150264780000042023-12-29416.03016.04018.50015.71017.320780510991359779721.1101.2900.080474112023-10-12 15:03:37.000
1497246100000052023-09-28641.2701.2801.5201.1701.450707741689975240187.7700.1800.141732282023-09-28 15:03:46.000
1502648100000052023-12-2941.4501.4401.4701.4101.4502633728337957501.7200.0000.000000002023-10-12 15:03:37.000
1497247120000062023-09-28644.3704.3906.1004.3004.540347951758718336153723.5900.1700.038901602023-09-28 15:03:46.000
1502649120000062023-12-2944.5404.5404.5404.3204.44068221396300638430.490-0.100-0.022026432023-10-12 15:03:37.000
1497248140000072023-09-28644.4704.6905.3504.4404.500187401595915449548.9400.0300.006711412023-09-28 15:03:46.000
1502650140000072023-12-2944.5004.4604.5004.2704.300438173419025872.380-0.200-0.044444442023-10-12 15:03:37.000
1497249160000082023-09-28642.3602.3602.6702.2802.44018080004804385006063.7600.0800.033898312023-09-28 15:03:46.000
1502651160000082023-12-2942.4402.4302.4402.3502.39091141104217177867.220-0.050-0.020491802023-10-12 15:03:37.000
1497250170000092023-09-286412.07012.08012.18010.07010.4207198671617954287096.960-1.650-0.136702572023-09-28 15:03:46.000
1502652170000092023-12-29410.42010.40010.67010.26010.56045405107476112878.5100.1400.013435702023-10-12 15:03:37.000
1497251190000102023-09-28642.2802.3203.8102.2403.530501098217115606625212.7001.2500.548245612023-09-28 15:03:46.000
1502653190000102023-12-2943.5303.4103.7103.3303.390267409472930468223.260-0.140-0.039660062023-10-12 15:03:37.000
1497252210000112023-09-28649.2909.34012.0109.0009.7706119358026378039859.0000.4800.051668462023-09-28 15:03:46.000
1502654210000112023-12-2949.7709.7409.8309.3809.52016875126161684236.660-0.250-0.025588542023-10-12 15:03:37.000
1497253222000112023-09-28644.4704.4704.8704.2304.430760645634914186.270-0.040-0.008948552023-09-28 15:03:46.000
1502655222000112023-12-2944.4304.3504.4204.2104.3203185041373219.340-0.110-0.024830702023-10-12 15:03:37.000
1497254240000122023-09-28645.9605.9506.2205.5905.6407757022504589656368.630-0.320-0.053691282023-09-28 15:03:46.000
1502656240000122023-12-2945.6405.6405.6505.4205.52048129892265730360.020-0.120-0.021276602023-10-12 15:03:37.000
1497255252000122023-09-28642.5802.5802.6702.4202.46054261071137900424.420-0.120-0.046511632023-09-28 15:03:46.000
1502657252000122023-12-2942.4602.4502.4502.4002.42025547016178873.420-0.040-0.016260162023-10-12 15:03:37.000
1497256270000142023-09-286411.44011.44015.85010.99012.110134361677618387539891.4000.6700.058566432023-09-28 15:03:46.000
1502658270000142023-12-29412.11012.13012.13011.60011.67022311835261393597.470-0.440-0.036333612023-10-12 15:03:37.000
1497257290000162023-09-28644.7204.7304.8504.1204.3005985127832703940771.860-0.420-0.088983052023-09-28 15:03:46.000
1502659290000162023-12-2944.3004.2804.3804.2404.37032377119139014748.5700.0700.016279072023-10-12 15:03:37.000
1497258302000162023-09-28641.4601.4501.6001.1901.2401836697326606696.240-0.220-0.150684932023-09-28 15:03:46.000
1502660302000162023-12-2941.2401.2201.2301.1501.17012660001511113.260-0.070-0.056451612023-10-12 15:03:37.000
1497259310000172023-09-28644.3204.4004.8004.2904.4402907906671324582679.0400.1200.027777782023-09-28 15:03:46.000
1502661310000172023-12-2944.4404.4404.5604.2004.2201890039381648822.660-0.220-0.049549552023-10-12 15:03:37.000
1497260322000172023-09-28640.9800.9901.1000.9600.9901029715010663684.8500.0100.010204082023-09-28 15:03:46.000
1502662322000172023-12-2940.9900.9700.9800.9300.960283674267926.820-0.030-0.030303032023-10-12 15:03:37.000
1497261350000192023-09-28647.4207.4408.2507.2207.3004616772433551082237.080-0.120-0.016172512023-09-28 15:03:46.000
1502663350000192023-12-2947.3007.3007.3007.1107.2301231030188340207.530-0.070-0.009589042023-10-12 15:03:37.000
1497262362000192023-09-28643.5103.5103.6703.3103.380384758013542562.820-0.130-0.037037042023-09-28 15:03:46.000
1502664362000192023-12-2943.3803.3503.3803.3103.34081475272420.450-0.040-0.011834322023-10-12 15:03:37.000

股票年行情表

IDSECURITY_IDTICKER_SYMBOLEND_DATETRADE_DAYSPRE_CLOSE_PRICEOPEN_PRICEHIGHEST_PRICELOWEST_PRICECLOSE_PRICETURNOVER_VOLTURNOVER_VALUECHGCHG_PCTUPDATE_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
127733120000012022-12-3024216.48016.48017.56010.22013.16027748207715385903898511.040-3.320-0.201456312022-12-30 15:28:38.000
127733240000022022-12-3024219.76019.49023.09013.13018.20026099773690479785432182.300-1.560-0.078947372022-12-30 15:28:38.000
127733380000042022-12-3024119.42019.41025.8607.8509.680103560423816292177626.170-9.740-0.501544802022-12-30 15:28:38.000
1277334100000052022-12-302422.3002.3002.4601.6201.86020683154954048519571.880-0.440-0.191304352022-12-30 15:28:38.000
1277335120000062022-12-302424.4604.4507.4503.6406.300891305867946975073833.4701.8400.412556052022-12-30 15:28:38.000
1277336140000072022-12-302416.0906.2509.0205.7007.780234872977717697001991.3701.6900.277504112022-12-30 15:28:38.000
1277337160000082022-12-302422.9402.9603.1702.0902.300976280494825206278407.940-0.640-0.217687072022-12-30 15:28:38.000
1277338170000092022-12-3024214.43014.64017.7707.92012.09017791627300235593136874.900-2.340-0.162162162022-12-30 15:28:38.000
1277339190000102022-12-302423.7703.7504.7302.6203.750386822547414392769209.210-0.020-0.005305042022-12-30 15:28:38.000
1277340210000112022-12-3024211.66011.64015.6908.80011.590281934433333689274286.060-0.070-0.006003432022-12-30 15:28:38.000
1277341222000112022-12-302426.1106.1107.1505.2305.88045651620289952355.650-0.230-0.037643212022-12-30 15:28:38.000
1277342240000122022-12-302429.9309.90010.1905.3706.7101056246124674721033281.930-3.220-0.324269892022-12-30 15:28:38.000
1277343252000122022-12-302423.3303.3503.3802.7202.9904853510311459730779.170-0.340-0.102102102022-12-30 15:28:38.000
1277344270000142022-12-302427.9207.78014.7807.48010.190412734972940501965854.4702.2700.286616162022-12-30 15:28:38.000
1277345290000162022-12-302426.5506.5906.9704.0104.510326282418218026923942.360-2.040-0.311450382022-12-30 15:28:38.000
1277346302000162022-12-302422.3602.3602.4001.8901.930100509554210852964.100-0.430-0.182203392022-12-30 15:28:38.000
1277347310000172022-12-302423.5703.5706.6302.5604.760348976128815375333548.8801.1900.333333332022-12-30 15:28:38.000
1277348322000172022-12-302421.4301.4201.5000.9601.34076764337100398176.080-0.090-0.062937062022-12-30 15:28:38.000
1277349350000192022-12-302426.9606.9809.8006.5607.510437356557635395034927.8300.5500.079022992022-12-30 15:28:38.000
1277350362000192022-12-302423.6103.6103.9703.4103.65030843083115254859.8500.0400.011080332022-12-30 15:28:38.000
1277351370000202022-12-302429.1609.16012.8007.3008.9308337215728350686994.960-0.230-0.025109172022-12-30 15:28:38.000
1277352382000202022-12-302422.9702.9603.1802.5502.7802091466361153664.070-0.190-0.063973062022-12-30 15:28:38.000
1277353390000212022-12-3024215.84015.80016.2908.67010.690368357911244127430578.630-5.150-0.325126262022-12-30 15:28:38.000
1277354400018722022-12-3024216.95017.05018.61013.55014.3605945157539352713641.400-2.590-0.152802362022-12-30 15:28:38.000
1277355412018722022-12-302428.3508.3708.8607.6908.17054556946449814213.350-0.180-0.021556892022-12-30 15:28:38.000
1277356420000232022-12-3024213.59013.83017.4909.10013.7706591041797956074917.5200.1800.013245032022-12-30 15:28:38.000
1277357450000252022-12-3024214.96014.98035.32010.06017.150375915059883440572015.9502.1900.146390372022-12-30 15:28:38.000
1277358462000252022-12-302414.1404.1604.9903.5004.16025637202113332271.3100.0200.004830922022-12-30 15:28:38.000
1277359470000262022-12-3024211.85011.90012.6808.07010.440112223013711715272393.340-1.410-0.118987342022-12-30 15:28:38.000
1277360482000262022-12-302427.4007.4007.8805.8006.47024576085180343229.150-0.930-0.125675682022-12-30 15:28:38.000
1277361490000272022-12-302428.1008.0708.1705.3106.360499448879232243745120.930-1.740-0.214814812022-12-30 15:28:38.000
1277362500000282022-12-3024236.98037.50040.50026.50032.89072745670323803441290.310-4.090-0.110600322022-12-30 15:28:38.000
1277363512000282022-12-3024220.20020.20020.60015.58018.29016868914302173772.790-1.910-0.094554462022-12-30 15:28:38.000
1277364520000292022-12-302427.8307.77015.5907.02013.890306341381331891903205.0606.0600.773946362022-12-30 15:28:38.000
1277365532000292022-12-302422.7502.7503.3302.5203.23069048328201401461.8300.4800.174545452022-12-30 15:28:38.000
1277366540000302022-12-302427.4207.4307.4304.2004.400194083039210752046652.950-3.020-0.407008092022-12-30 15:28:38.000
1277367552000302022-12-302423.6503.6803.7002.4302.4601783257153720928.440-1.190-0.326027402022-12-30 15:28:38.000
1277368560000312022-12-302423.7303.7105.4003.1003.760616771403624843164307.9700.0300.008042902022-12-30 15:28:38.000
1277369570000322022-12-3024220.74020.75029.00011.98020.150397957259390000782687.150-0.590-0.028447442022-12-30 15:28:38.000
1277370590000342022-12-3024215.83015.88027.55012.45021.940399867325176088208827.8906.1100.385975992022-12-30 15:28:38.000

盘后固价交易表

IDSECURITY_IDTICKER_SYMBOLEXCHANGE_CDTRADE_DATECLOSE_PRICETURNOVER_VOLTURNOVER_VALUEDEAL_AMOUNTUPDATE_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
11417641951300150XSHE2023-10-094.69000.00002023-10-09 15:35:27.940
11445701951300150XSHE2023-10-104.70000.00002023-10-10 15:35:21.817
11413321991300016XSHE2023-10-096.85000.00002023-10-09 15:35:27.863
11432111991300016XSHE2023-10-106.79000.00002023-10-10 15:35:21.510
11418321993300271XSHE2023-10-099.21000.00002023-10-09 15:35:27.953
11433821993300271XSHE2023-10-109.28000.00002023-10-10 15:35:21.563
11414712126300318XSHE2023-10-095.66000.00002023-10-09 15:35:27.887
11432732126300318XSHE2023-10-105.64000.00002023-10-10 15:35:21.533
11414242365300213XSHE2023-10-097.940700055580.00062023-10-09 15:35:27.880
11432562365300213XSHE2023-10-108.57040900350513.000102023-10-10 15:35:21.527
11413252514300002XSHE2023-10-0910.190200020380.00032023-10-09 15:35:27.860
11432062514300002XSHE2023-10-1010.3503003105.00012023-10-10 15:35:21.510
11414832560300353XSHE2023-10-0912.000490058800.00072023-10-09 15:35:27.890
11448442560300353XSHE2023-10-1012.220120014664.00032023-10-10 15:35:21.843
11417022734300010XSHE2023-10-092.28000.00002023-10-09 15:35:27.930
11432792734300010XSHE2023-10-102.24000.00002023-10-10 15:35:21.537
11413242735300001XSHE2023-10-0919.1005009550.00032023-10-09 15:35:27.860
11448452735300001XSHE2023-10-1018.880100018880.00032023-10-10 15:35:21.843
11413272738300004XSHE2023-10-095.93000.00002023-10-09 15:35:27.863
11448432738300004XSHE2023-10-105.90000.00002023-10-10 15:35:21.843
11417012739300008XSHE2023-10-094.55000.00002023-10-09 15:35:27.930
11445712739300008XSHE2023-10-104.54000.00002023-10-10 15:35:21.817
11413262740300003XSHE2023-10-0916.39000.00002023-10-09 15:35:27.860
11450712740300003XSHE2023-10-1016.06000.00002023-10-10 15:35:21.870
11417002741300006XSHE2023-10-093.98020007960.00012023-10-09 15:35:27.930
11432782741300006XSHE2023-10-103.92000.00002023-10-10 15:35:21.533
11413282742300007XSHE2023-10-0916.5903004977.00012023-10-09 15:35:27.863
11432072742300007XSHE2023-10-1016.73000.00002023-10-10 15:35:21.510
11413312743300014XSHE2023-10-0945.1201004512.00012023-10-09 15:35:27.863
11432102743300014XSHE2023-10-1044.87000.00002023-10-10 15:35:21.510
11413292744300009XSHE2023-10-0910.0407007028.00012023-10-09 15:35:27.863
11432082744300009XSHE2023-10-109.96000.00002023-10-10 15:35:21.510
11413302745300011XSHE2023-10-097.11000.00002023-10-09 15:35:27.863
11432092745300011XSHE2023-10-107.17000.00002023-10-10 15:35:21.510
11416992746300005XSHE2023-10-097.40000.00002023-10-09 15:35:27.930
11432772746300005XSHE2023-10-107.50000.00002023-10-10 15:35:21.533
11417042747300013XSHE2023-10-093.87000.00002023-10-09 15:35:27.930
11432802747300013XSHE2023-10-103.88000.00002023-10-10 15:35:21.537
11417032752300012XSHE2023-10-0918.71000.00002023-10-09 15:35:27.930
11443432752300012XSHE2023-10-1018.44000.00002023-10-10 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