Loading...

中国上市公司股票复权行情数据简介

中国上市公司股票复权行情数据是CnOpenData与通联数据合作的数据库,包含14张表格,分别是:

  • 股票前复权因子表:获取沪深京股票用来调整历史行情的前复权因子数据,包含除权除息日、除权除息事项具体数据、本次复权因子、累积复权因子以及对应的生效日期区间。该因子用来调整历史行情,不作为预测使用,于除权除息日进行计算调整。只在发生分红、配股、股改事件的除权除息日才有复权因子记录。
  • 股票后复权因子表:获取沪深京股票用来调整历史行情的后复权因子数据(以上市价格为基准),包含除权除息日、除权除息事项具体数据、本次复权因子、累积复权因子以及对应的生效日期区间。该因子用来调整历史行情,不作为预测使用,于除权除息日进行计算调整。只在发生分红、配股、股改事件的除权除息日才有复权因子记录。
  • 股票成交量复权因子表:获取沪深京股票用来调整历史行情的成交量复权因子,包含单次和累积成交量前/后复权因子。该因子用来调整历史行情,不作为预测使用,于除权除息日进行计算调整。只在发生分红、配股、股改事件的除权除息日才有复权因子记录。
  • 股票前复权日行情表
  • 股票前复权日行情(现金分红)表:获取现金分红法计算的沪深股票前复权收盘日行情,包含前复权调整后的昨收价、开盘价、最高价、最低价、收盘价等。于除权除息日对历史行情的调整,更新时间为9:00前。
  • 股票后复权日行情表
  • 股票前复权周行情表:获取沪深京股票前复权周行情,在前复权日行情基础上计算,包含经前复权调整的昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段。于除权除息日对历史行情的调整,更新时间为9:00前(含科创板)。
  • 股票后复权周行情:获取沪深京股票后复权周行情,在后复权日行情基础上计算,包含经后复权调整的昨收价、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)。
  • 股票前复权月行情表:获取沪深京股票前复权月行情,在前复权日行情基础上计算,包含经前复权调整的昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段。于除权除息日对历史行情的调整,更新时间为9:00前(含科创板)
  • 股票后复权月行情表:获取沪深京股票后复权月行情,在后复权日行情基础上计算,包含经后复权调整的昨收价、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)。
  • 股票前复权季行情表:获取沪深京股票前复权季行情,在前复权日行情基础上计算,包含经前复权调整的昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段。于除权除息日对历史行情的调整,更新时间为9:30前(含科创板)。
  • 股票后复权季行情表:获取沪深京股票后复权季行情,在后复权日行情基础上计算,包含经后复权调整的昨收价、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)。
  • 股票前复权年行情表:获取沪深京股票前复权年行情,在前复权日行情基础上计算,包含经前复权调整的昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段。于除权除息日对历史行情的调整,更新时间为9:30前(含科创板)。
  • 股票后复权年行情表:获取沪深京股票后复权年行情,在后复权日行情基础上计算,包含经后复权调整的昨收价、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)。

时间区间

截至2023.10


字段展示

股票前复权因子表-英文字段股票前复权因子表-中文字段股票后复权因子表-英文字段股票后复权因子表-中文字段股票成交量复权因子表-英文字段股票成交量复权因子表-中文字段股票前复权日行情表-英文字段股票前复权日行情表-中文字段股票前复权日行情表(现金分红)-英文字段股票前复权日行情表(现金分红)-中文字段股票后复权日行情表-英文字段股票后复权日行情表-中文字段
ID信息编码ID 自增IDID自增IDID信息编码ID信息编码ID自增ID
SECURITY_ID证券内部IDSECURITY_ID证券内部IDSECURITY_ID证券内部编码SECURITY_ID证券内部IDSECURITY_ID证券内部IDSECURITY_ID证券内部ID
TICKER_SYMBOL交易代码TICKER_SYMBOL交易代码TICKER_SYMBOL证券交易代码TICKER_SYMBOL交易代码TICKER_SYMBOL交易代码TICKER_SYMBOL交易代码
EX_DIV_DATE除权除息日EXCHANGE_CD交易市场代码EXCHANGE_CD交易市场EXCHANGE_CD交易市场代码EXCHANGE_CD交易市场代码EXCHANGE_CD交易市场代码
PER_CASH_DIV每股派现EX_DIV_DATE除权除息日EX_DIV_DATE除权除息日TRADE_DATE交易日期TRADE_DATE交易日期TRADE_DATE交易日期
PER_SHARE_DIV_RATIO每股送股比例PER_CASH_DIV每股派现PER_SHARE_DIV_RATIO每股送股比例ACT_PRE_CLOSE_PRICE昨收盘PRE_CLOSE_PRICE昨收盘PER_CASH_DIV每股派现
PER_SHARE_TRANS_RATIO每股转增股比例PER_SHARE_DIV_RATIO每股送股比例PER_SHARE_TRANS_RATIO每股转增股比例OPEN_PRICE实际昨收盘ACT_PRE_CLOSE_PRICE实际昨收盘PER_SHARE_DIV_RATIO每股送股比例
ALLOTMENT_RATIO每股配股比例PER_SHARE_TRANS_RATIO每股转增股比例ALLOTMENT_RATIO每股配股比例HIGHEST_PRICE今开盘OPEN_PRICE今开盘PER_SHARE_TRANS_RATIO每股转增股比例
ALLOTMENT_PRICE配股价ALLOTMENT_RATIO每股配股比例SPLITS_RATIO拆分比例LOWEST_PRICE最高价HIGHEST_PRICE最高价ALLOTMENT_RATIO每股配股比例
PRE_CLOSE_PRICE昨收盘ALLOTMENT_PRICE配股价ADJ_FACTOR_3单次成交量复权因子(后复权)CLOSE_PRICE最低价LOWEST_PRICE最低价ALLOTMENT_PRICE配股价
ACT_PRE_CLOSE_PRICE实际昨收盘SPLITS_RATIO拆分比例ACCUM_ADJ_FACTOR_3累积成交量复权因子(后复权)PRE_CLOSE_PRICE今收盘CLOSE_PRICE今收盘OPEN_PRICE开盘价
ADJ_FACTOR_1复权因子(前复权)CLOSE_PRICE收盘价END_DATE_AF后复权截止日期PRE_CLOSE_PRICE_1昨收盘(前复权)PRE_CLOSE_PRICE_1昨收盘(前复权)HIGHEST_PRICE最高价
ACCUM_ADJ_FACTOR累积复权因子ADJ_FACTOR_2复权因子(后复权)ADJ_FACTOR_4单次成交量复权因子(前复权)OPEN_PRICE_1今开盘(前复权)OPEN_PRICE_1今开盘(前复权)LOWEST_PRICE最低价
END_DATE累积复权因子截止日期ACCUM_ADJ_FACTOR_2累积复权因子(后复权)ACCUM_ADJ_FACTOR_4累积成交量复权因子(前复权)HIGHEST_PRICE_1最高价(前复权)HIGHEST_PRICE_1最高价(前复权)CLOSE_PRICE收盘价
UPDATE_TIME更新时间END_DATE累积复权因子截止日期END_DATE前复权截止日期LOWEST_PRICE_1最低价(前复权)LOWEST_PRICE_1最低价(前复权)PRE_CLOSE_PRICE_2昨收盘(后复权)
UPDATE_TIME更新时间UPDATE_TIME更新时间CLOSE_PRICE_1今收盘(前复权)CLOSE_PRICE_1今收盘(前复权)OPEN_PRICE_2开盘价(后复权)
ADJ_FACTOR_1成交量(前复权)TURNOVER_VOL成交量(前复权)HIGHEST_PRICE_2最高价(后复权)
ACCUM_ADJ_FACTOR复权因子(前复权)UPDATE_TIME更新时间LOWEST_PRICE_2最低价(后复权)
TURNOVER_VOL累积复权因子CLOSE_PRICE_2收盘价(后复权)
UPDATE_TIME更新时间ACCUM_ADJ_FACTOR_2成交量(后复权)
TURNOVER_VOL累计复权因子(后复权)
UPDATE_TIME更新时间
股票前复权周行情表-英文字段股票前复权周行情表-中文字段股票后复权周行情表-英文字段股票后复权周行情表-中文字段股票前复权月行情表-英文字段股票前复权月行情表-中文字段股票后复权月行情表-英文字段股票后复权月行情表-中文字段股票前复权季行情表-英文字段股票前复权季行情表-中文字段股票后复权季行情表-英文字段股票后复权季行情表-中文字段股票前复权年行情表-英文字段股票前复权年行情表-中文字段股票后复权年行情表-英文字段股票后复权年行情表-中文字段
ID自增IDID自增IDID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证券内部代码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证券内部代码SECURITY_ID证券内部代码SECURITY_ID证券内部代码
END_DATE交易日期END_DATE交易日END_DATE交易日END_DATE交易日TICKER_SYMBOL证券交易代码TICKER_SYMBOL证券交易代码TICKER_SYMBOL证券交易代码TICKER_SYMBOL证券交易代码
TRADE_DAYS交易天数TRADE_DAYS交易天数TRADE_DAYS交易天数TRADE_DAYS交易天数END_DATE交易日END_DATE交易日END_DATE交易日END_DATE交易日
PRE_CLOSE_PRICE上周收盘PRE_CLOSE_PRICE上周收盘PRE_CLOSE_PRICE上月收盘PRE_CLOSE_PRICE上月收盘TRADE_DAYS交易天数TRADE_DAYS交易天数TRADE_DAYS交易天数TRADE_DAYS交易天数
OPEN_PRICE本周开盘OPEN_PRICE本周开盘OPEN_PRICE本月开盘OPEN_PRICE本月开盘PRE_CLOSE_PRICE前收盘PRE_CLOSE_PRICE前收盘PRE_CLOSE_PRICE前收盘PRE_CLOSE_PRICE前收盘
HIGHEST_PRICE本周最高HIGHEST_PRICE本周最高HIGHEST_PRICE本月最高HIGHEST_PRICE本月最高OPEN_PRICE开盘价OPEN_PRICE开盘价OPEN_PRICE开盘价OPEN_PRICE开盘价
LOWEST_PRICE本周最低LOWEST_PRICE本周最低LOWEST_PRICE本月最低LOWEST_PRICE本月最低HIGHEST_PRICE最高价HIGHEST_PRICE最高价HIGHEST_PRICE最高价HIGHEST_PRICE最高价
CLOSE_PRICE本周收盘CLOSE_PRICE本周收盘CLOSE_PRICE本月收盘CLOSE_PRICE本月收盘LOWEST_PRICE最低价LOWEST_PRICE最低价LOWEST_PRICE最低价LOWEST_PRICE最低价
TURNOVER_VOL成交量TURNOVER_VOL成交量TURNOVER_VOL成交量TURNOVER_VOL成交量CLOSE_PRICE收盘价CLOSE_PRICE收盘价CLOSE_PRICE收盘价CLOSE_PRICE收盘价
TURNOVER_VALUE成交金额TURNOVER_VALUE成交金额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TURNOVER_VOL成交量
CHG涨跌额CHG涨跌额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TURNOVER_VALUE成交金额
CHG_PCT涨跌幅CHG_PCT涨跌幅CHG_PCT涨跌幅CHG_PCT涨跌幅CHG涨跌额CHG涨跌额CHG涨跌额CHG涨跌额
W_RETURN周回报率W_RETURN周回报率M_RETURN月回报率M_RETURN月回报率CHG_PCT涨跌幅CHG_PCT涨跌幅CHG_PCT涨跌幅CHG_PCT涨跌幅
W_TURNOVER_RATE周累计换手率W_TURNOVER_RATE周累计换手率M_TURNOVER_RATE月累计换手率M_TURNOVER_RATE月累计换手率UPDATE_TIME更新时间UPDATE_TIME更新时间UPDATE_TIME更新时间UPDATE_TIME更新时间
W_AVG_TURNOVER_RATE周平均换手率W_AVG_TURNOVER_RATE周平均换手率M_AVG_TURNOVER_RATE月平均换手率M_AVG_TURNOVER_RATE月平均换手率
W_VAR_RETURN_100周回报率方差W_VAR_RETURN_100周回报率方差M_VAR_RETURN_24月回报率方差(24)M_VAR_RETURN_24月回报率方差(24)
W_SD_RETURN_100周回报率标准差W_SD_RETURN_100周回报率标准差M_SD_RETURN_24月回报率标准差(24)M_SD_RETURN_24月回报率标准差(24)
W_AVG_RETURN_100周平均回报率W_AVG_RETURN_100周平均回报率M_AVG_RETURN_24月平均回报率(24)M_AVG_RETURN_24月平均回报率(24)
UPDATE_TIME更新时间UPDATE_TIME更新时间M_VAR_RETURN_60月回报率方差(60)M_VAR_RETURN_60月回报率方差(60)
M_SD_RETURN_60月回报率标准差(60)M_SD_RETURN_60月回报率标准差(60)
M_AVG_RETURN_60月平均回报率(60)M_AVG_RETURN_60月平均回报率(60)
UPDATE_TIME更新时间UPDATE_TIME更新时间

样本数据

股票前复权因子表

IDSECURITY_IDTICKER_SYMBOLEX_DIV_DATEPER_CASH_DIVPER_SHARE_DIV_RATIOPER_SHARE_TRANS_RATIOALLOTMENT_RATIOALLOTMENT_PRICEPRE_CLOSE_PRICEACT_PRE_CLOSE_PRICEADJ_FACTOR_1ACCUM_ADJ_FACTOREND_DATEUPDATE_TIME
信息编码证券内部ID交易代码除权除息日每股派现每股送股比例每股转增股比例每股配股比例配股价昨收盘实际昨收盘复权因子(前复权)累积复权因子累积复权因子截止日期更新时间
37042371764340012362023-01-110.0300000013.420013.45000.99776951670.99776951671753-01-012023-01-11 08:37:15.750
3704237217220020272023-01-110.140000006.89007.03000.98008534850.93978815352022-08-032023-07-03 08:35:43.540
37042373772046050092023-01-160.5000000050.780051.28000.99024961000.95473427382022-06-102023-10-20 08:35:54.373
37042374773106016862023-01-200.150000006.10006.25000.97600000000.97600000002022-01-262023-01-20 08:36:09.327
37042375292033004752023-02-160.0894423010.070018.360019.10000.96118557710.95610761552022-07-192023-07-05 08:35:52.847
3704237613126006662023-02-201.500000001.79002.84000.63028169010.63028169012017-05-262023-02-20 08:35:56.473
370423772780006512023-02-271.0000000035.560036.56000.97264770240.94698417462022-08-052023-08-09 08:35:57.600
37042378305350028032023-03-100.2630000016.750017.01000.98453850680.97315655882021-07-122023-09-25 08:35:45.850
37042379778913010592023-03-140.300000000.9000000015.290029.36000.52093790330.52093790332022-05-162023-03-14 08:35:56.380
37042380779623010762023-03-220.600000000.3000000023.620031.30000.75448513150.75448513152022-05-312023-03-22 08:37:07.153
37042381759233007212023-03-230.150000000.9000000021.150040.33000.52435825490.52435825492022-05-272023-03-23 08:36:05.020
37042382783910012072023-03-290.2000000016.180016.38000.98778998780.98778998782022-07-042023-03-29 08:35:44.303
37042383756483008182023-03-290.400000000.5000000021.530032.70000.65851172270.65851172272021-06-032023-03-29 08:35:44.303
3704238421990021382023-03-290.2000000025.490025.69000.99221486960.99221486962022-04-202023-03-29 08:35:44.303
37042385297823004962023-03-300.33700000107.9800108.32000.99688884790.99688884792022-04-122023-03-30 08:35:58.677
370423865180009752023-03-300.2800000012.520012.80000.97812500000.97812500002022-05-132023-03-30 08:35:58.677
3704238727643000332023-03-302.50000000173.8300176.33000.98582203820.98582203822022-03-302023-03-30 08:35:58.677
37042388772000552023-04-030.056999542.01002.07000.97246399030.97246399032022-05-232023-04-03 08:35:46.370
37042389760000552023-04-030.050000004.77004.82000.98962655600.98962655602022-05-232023-04-03 08:35:46.370
37042390390843007002023-04-040.8000000018.350033.03000.55555555560.55555555562021-06-012023-04-04 08:36:25.410
3704239124370022402023-04-060.6500000033.930034.58000.98120300750.98120300752022-05-302023-04-06 08:35:56.990
3704239227020023152023-04-070.9000000021.630022.53000.96005326230.96005326232022-04-212023-04-07 08:36:05.433
37042393782653011792023-04-070.520000000.8000000028.540051.89000.54998822300.54998822302022-04-292023-04-07 08:36:05.433
37042394390663007082023-04-100.0400000011.870011.91000.99664147770.99664147772022-03-142023-04-10 08:36:28.207
37042395766753007962023-04-100.120000000.8000000013.470024.36000.55281882870.55281882872022-06-022023-04-10 08:36:28.207
37042396756393006542023-04-100.080000000.700000007.460012.77000.58455018660.58455018662022-05-302023-04-10 08:36:28.207
37042397300118766038562023-04-110.1740000011.120011.29000.98458813110.98458813112022-07-052023-04-11 08:35:54.223
370423988696003052023-04-110.1100000011.720011.83000.99070160610.99070160612022-07-012023-04-11 08:35:54.223
3704239912416006052023-04-110.1000000014.080014.18000.99294781380.99294781382022-05-272023-04-11 08:35:54.223
37042400300676033172023-04-110.320000000.4000000017.280024.46000.70645952580.70645952582022-05-202023-04-11 08:35:54.223
37042401784876009552023-04-120.1660000021.840022.01000.99245797360.99245797362022-04-202023-04-12 08:36:05.060
3704240247443003542023-04-120.1770000044.470044.65000.99603583430.99603583432022-04-292023-04-12 08:36:05.060
3704240347356031662023-04-130.100000005.88005.98000.98327759200.98327759202022-05-102023-04-13 08:36:01.060
370424041150004082023-04-130.9600000023.160024.11000.96059726250.92753095152022-08-192023-08-24 08:36:16.340
3704240517100020142023-04-140.400000008.59008.99000.95550611790.95550611792022-04-142023-04-14 08:35:49.780
37042406752486033052023-04-140.120000000.4000000024.100033.86000.71175428230.71175428232022-04-282023-04-14 08:35:49.780
37042407308540028652023-04-170.597117800.3980785093.4200131.20000.71201209260.71201209262021-05-262023-04-17 08:36:03.200
37042408778003012992023-04-170.8000000062.900063.70000.98744113030.98153538201753-01-012023-09-26 08:35:59.637
370424097776002112023-04-170.7460000063.330064.08000.98835830210.96474457362022-04-192023-09-26 08:35:59.637
3704241031583000592023-04-180.070000000.2000000018.130021.83000.83066116960.83066116962022-04-202023-04-18 08:36:18.500

股票后复权因子表

IDSECURITY_IDTICKER_SYMBOLEXCHANGE_CDEX_DIV_DATEPER_CASH_DIVPER_SHARE_DIV_RATIOPER_SHARE_TRANS_RATIOALLOTMENT_RATIOALLOTMENT_PRICESPLITS_RATIOCLOSE_PRICEADJ_FACTOR_2ACCUM_ADJ_FACTOR_2END_DATEUPDATE_TIME
自增ID证券内部ID交易代码交易市场代码除权除息日每股派现每股送股比例每股转增股比例每股配股比例配股价拆分比例收盘价复权因子(后复权)累积复权因子(后复权)累积复权因子截止日期更新时间
4840276434001236XSHE2023-01-110.0300000013.1501.002235469477341.00223546959999-12-312023-01-11 15:19:42.473
484031722002027XSHE2023-01-110.140000006.7601.0203193033448414.10112012552023-07-022023-07-03 08:35:50.277
4840477204605009XSHG2023-01-160.5000000049.9301.009846396203071.55771140352023-05-232023-05-24 08:35:56.667
4840577310601686XSHG2023-01-200.150000006.0901.024590163934431.07708195739999-12-312023-01-20 15:16:23.327
4840629203300475XSHE2023-02-160.0894423010.070018.1201.040381819936492.25405342762023-07-042023-07-05 08:35:59.997
484071312600666XSHG2023-02-201.500000001.8801.5865921788737717.97475945559999-12-312023-02-20 15:16:18.243
48408278000651XSHE2023-02-271.0000000035.2101.0281214848218193.57536873342023-08-082023-08-09 08:36:04.860
4840930535002803XSHE2023-03-100.2630000016.9501.015704305208193.03840638882023-09-242023-09-25 08:35:53.017
4841077891301059XSHE2023-03-140.300000000.9000000014.2201.919614590655191.95051630659999-12-312023-03-14 15:22:21.573
4841177962301076XSHE2023-03-220.600000000.3000000023.1101.325407166092051.75116500059999-12-312023-03-22 15:13:21.237
4841275923300721XSHE2023-03-230.150000000.9000000020.5101.907093081219271.94465406459999-12-312023-03-23 15:13:24.073
4841378391001207XSHE2023-03-290.2000000015.7001.012360939421141.04177293659999-12-312023-03-29 15:13:23.007
4841475648300818XSHE2023-03-290.400000000.5000000021.4901.518575851466771.53144815719999-12-312023-03-29 15:13:23.007
484152199002138XSHE2023-03-290.2000000026.4101.00784621420076.80532801769999-12-312023-03-29 15:13:23.007
4841629782300496XSHE2023-03-300.33700000107.7801.003120861575043.98947032839999-12-312023-03-30 15:13:22.150
48417518000975XSHE2023-03-300.2800000012.6801.022364217252410.65422357499999-12-312023-03-30 15:13:22.153
484182764300033XSHE2023-03-302.50000000175.0001.014381867366139.08738329779999-12-312023-03-30 15:13:22.153
4841977200055XSHE2023-04-030.056999542.0601.028315711403889.48323845359999-12-312023-04-03 15:13:20.430
4842076000055XSHE2023-04-030.050000004.8501.010482180310459.99137194949999-12-312023-04-03 15:13:20.433
4842139084300700XSHE2023-04-040.8000000017.2301.7999999998562.35956865769999-12-312023-04-04 15:13:21.267
484222437002240XSHE2023-04-060.6500000033.4501.019157088142131.65079520559999-12-312023-04-06 15:16:21.893
484232702002315XSHE2023-04-070.9000000022.2901.041608876578683.66235324759999-12-312023-04-07 15:22:24.890
4842478265301179XSHE2023-04-070.520000000.8000000028.9501.818220751246891.84534114969999-12-312023-04-07 15:22:24.890
4842539066300708XSHE2023-04-100.0400000011.7801.003369839982731.82205910889999-12-312023-04-10 15:13:18.773
4842676675300796XSHE2023-04-100.120000000.8000000013.1801.80891089102662.55696377329999-12-312023-04-10 15:13:18.773
4842775639300654XSHE2023-04-100.080000000.700000007.3101.710717099957563.45433392099999-12-312023-04-10 15:13:18.777
4842830011876603856XSHG2023-04-110.1740000011.2001.015653112619571.44325911069999-12-312023-04-11 15:13:22.950
48429869600305XSHG2023-04-110.1100000011.6201.0093856655149710.04994226459999-12-312023-04-11 15:13:22.953
484301241600605XSHG2023-04-110.1000000014.2801.0071022727498850.76769679449999-12-312023-04-11 15:13:22.953
4843130067603317XSHG2023-04-110.320000000.4000000016.8101.415509259171772.50836064439999-12-312023-04-11 15:13:22.953
4843278487600955XSHG2023-04-120.1660000021.5501.007599340829161.01938818389999-12-312023-04-12 15:13:21.773
484334744300354XSHE2023-04-120.1770000045.2601.003979942852953.28179553379999-12-312023-04-12 15:13:21.773
484344735603166XSHG2023-04-130.100000005.8801.017006802693411.51339093189999-12-312023-04-13 15:13:26.157
48435115000408XSHE2023-04-130.9600000023.1501.041018998323456.24647700132023-08-232023-08-24 08:36:22.590
484361710002014XSHE2023-04-140.400000008.3201.0465657741656212.46789282989999-12-312023-04-14 15:13:26.983
4843775248603305XSHG2023-04-140.120000000.4000000024.7301.40497925318912.02548705459999-12-312023-04-14 15:13:26.983
4843830854002865XSHE2023-04-170.597117800.3980785098.7201.40447052851081.44443486989999-12-312023-04-17 15:13:18.207
4843977800301299XSHE2023-04-170.8000000060.6001.012718600952121.0127186012023-09-252023-09-26 08:36:06.543
48440777600211XSHG2023-04-170.7460000062.4601.011778823403682.33241630572023-09-252023-09-26 08:36:06.543
484413158300059XSHE2023-04-180.070000000.2000000018.0301.2038602941817380.98133496279999-12-312023-04-18 15:13:19.143

股票成交量复权因子表

IDSECURITY_IDTICKER_SYMBOLEXCHANGE_CDEX_DIV_DATEPER_SHARE_DIV_RATIOPER_SHARE_TRANS_RATIOALLOTMENT_RATIOSPLITS_RATIOADJ_FACTOR_3ACCUM_ADJ_FACTOR_3END_DATE_AFADJ_FACTOR_4ACCUM_ADJ_FACTOR_4END_DATEUPDATE_TIME
自增ID证券内部编码证券交易代码交易市场除权除息日每股送股比例每股转增股比例每股配股比例拆分比例单次成交量复权因子(后复权)累积成交量复权因子(后复权)后复权截止日期单次成交量复权因子(前复权)累积成交量复权因子(前复权)前复权截止日期更新时间
135651312600666XSHG2023-02-201.500000000.40000000000.05976929059999-12-312.50000000002.50000000002017-05-262023-02-20 08:36:11.807
1356677891301059XSHE2023-03-140.900000000.52631578950.52631578959999-12-311.90000000001.90000000001753-01-012023-03-14 08:36:06.350
1356777962301076XSHE2023-03-220.300000000.76923076920.59171597639999-12-311.30000000001.30000000002022-05-312023-03-22 08:37:21.890
1356875923300721XSHE2023-03-230.900000000.52631578950.52631578959999-12-311.90000000001.90000000001753-01-012023-03-23 08:36:16.430
1356975648300818XSHE2023-03-290.500000000.66666666670.66666666679999-12-311.50000000001.50000000001753-01-012023-03-29 08:35:59.860
1357039084300700XSHE2023-04-040.800000000.55555555560.42735042749999-12-311.80000000001.80000000002021-06-012023-04-04 08:36:39.470
1357178265301179XSHE2023-04-070.800000000.55555555560.55555555569999-12-311.80000000001.80000000001753-01-012023-04-07 08:36:16.957
1357275639300654XSHE2023-04-100.700000000.58823529410.30165912529999-12-311.70000000001.70000000002020-06-172023-04-10 08:36:41.583
1357376675300796XSHE2023-04-100.800000000.55555555560.39682539699999-12-311.80000000001.80000000002022-06-022023-04-10 08:36:41.583
1357430067603317XSHG2023-04-110.400000000.71428571430.41050903129999-12-311.40000000001.40000000002021-05-242023-04-11 08:36:08.777
1357575248603305XSHG2023-04-140.400000000.71428571430.51020408179999-12-311.40000000001.40000000002022-04-282023-04-14 08:36:04.167
1357630854002865XSHE2023-04-170.398078500.71526741880.71526741889999-12-311.39807850001.39807850001753-01-012023-04-17 08:36:13.367
135773158300059XSHE2023-04-180.200000000.83333333330.01281790349999-12-311.20000000001.20000000002022-04-202023-04-18 08:36:30.480
1357879970836395XBEI2023-04-191.000000000.50000000000.50000000009999-12-312.00000000002.00000000001753-01-012023-04-19 08:37:39.947
1357978129688091XSHG2023-04-200.100000000.90909090910.66844919789999-12-311.10000000001.10000000002022-10-202023-04-20 08:36:18.783
1358079053301369XSHE2023-04-200.500000000.66666666670.66666666679999-12-311.50000000001.50000000001753-01-012023-04-20 08:36:18.783
135812711002756XSHE2023-04-210.300000000.76923076920.42735042749999-12-311.30000000001.30000000002016-06-202023-04-21 08:36:34.350
1358230200300453XSHE2023-04-240.200000000.100000000.76923076920.16025641039999-12-311.30000000001.30000000002021-04-292023-04-24 08:36:09.810
1358376982605111XSHG2023-04-240.400000000.71428571430.36443148699999-12-311.40000000001.40000000002022-04-272023-04-24 08:36:09.810
1358478972688290XSHG2023-04-240.200000000.83333333330.83333333339999-12-311.20000000001.20000000001753-01-012023-04-24 08:36:09.810
1358579131688301XSHG2023-04-240.400000000.71428571430.71428571439999-12-311.40000000001.40000000001753-01-012023-04-24 08:36:09.810
135862970002407XSHE2023-04-250.400000000.71428571430.13736263749999-12-311.40000000001.40000000002016-05-122023-04-25 08:37:10.533
135873203002459XSHE2023-04-250.400000000.71428571430.39246467829999-12-311.40000000001.40000000002022-06-172023-04-25 08:37:10.533
1358830622300586XSHE2023-04-260.300000000.76923076920.16194331989999-12-311.30000000001.30000000002020-06-012023-04-26 08:36:57.473
1358976318300750XSHE2023-04-260.800000000.55555555560.55555555569999-12-311.80000000001.80000000001753-01-012023-04-26 08:36:57.473
1359078017301193XSHE2023-04-260.600000000.62500000000.62500000009999-12-311.60000000001.60000000001753-01-012023-04-26 08:36:57.473
1359129514603866XSHG2023-04-270.200000000.83333333330.30369290579999-12-311.20000000001.20000000002022-04-222023-04-27 08:36:25.510
1359276437300765XSHE2023-04-270.800000000.55555555560.20350020359999-12-311.80000000001.80000000002021-04-282023-04-27 08:36:25.510
1359377604688314XSHG2023-04-270.400000000.71428571430.71428571439999-12-311.40000000001.40000000001753-01-012023-04-27 08:36:25.510
1359478629001206XSHE2023-04-280.400000000.71428571430.51020408179999-12-311.40000000001.40000000002022-09-152023-04-28 08:36:26.397
1359578853001308XSHE2023-04-280.300000000.76923076920.59171597639999-12-311.30000000001.30000000002022-06-012023-04-28 08:36:26.397
13596706318002871XSHE2023-04-280.300000000.76923076920.31206116409999-12-311.30000000001.30000000002021-05-282023-04-28 08:36:26.397
1359776069002943XSHE2023-05-040.300000000.76923076920.76923076929999-12-311.30000000001.30000000001753-01-012023-05-04 08:36:01.950
1359878325301153XSHE2023-05-040.800000000.55555555560.55555555569999-12-311.80000000001.80000000001753-01-012023-05-04 08:36:01.950
135993176300087XSHE2023-05-050.400000000.71428571430.06130812589999-12-311.40000000001.40000000002022-04-282023-05-05 08:36:42.623
136004980300390XSHE2023-05-050.300000000.76923076920.12820512829999-12-311.30000000001.30000000002019-05-282023-05-05 08:36:42.623
1360176195605368XSHG2023-05-050.400000000.71428571430.71428571439999-12-311.40000000001.40000000001753-01-012023-05-05 08:36:42.623
1360278381301226XSHE2023-05-050.600000000.62500000000.62500000009999-12-311.60000000001.60000000001753-01-012023-05-05 08:36:42.623
1360378622603219XSHG2023-05-050.400000000.71428571430.71428571439999-12-311.40000000001.40000000001753-01-012023-05-05 08:36:42.623
1360498000100XSHE2023-05-080.100000000.90909090910.36363636369999-12-311.10000000001.10000000002011-05-192023-05-08 08:36:12.697

股票前复权日行情表

IDSECURITY_IDTICKER_SYMBOLEXCHANGE_CDTRADE_DATEACT_PRE_CLOSE_PRICEOPEN_PRICEHIGHEST_PRICELOWEST_PRICECLOSE_PRICEPRE_CLOSE_PRICEPRE_CLOSE_PRICE_1OPEN_PRICE_1HIGHEST_PRICE_1LOWEST_PRICE_1CLOSE_PRICE_1ADJ_FACTOR_1ACCUM_ADJ_FACTORUPDATE_TIMETURNOVER_VOL
信息编码证券内部ID交易代码交易市场代码交易日期昨收盘实际昨收盘今开盘最高价最低价今收盘昨收盘(前复权)今开盘(前复权)最高价(前复权)最低价(前复权)今收盘(前复权)成交量(前复权)复权因子(前复权)累积复权因子更新时间
156375412000001XSHE2023-10-1111.02011.09011.09010.96010.98011.02011.02011.09011.09010.96010.9801.00000000001.0000000000724115692023-10-11 15:07:47.463
156375424000002XSHE2023-10-1112.82012.85012.87012.66012.77012.82012.82012.85012.87012.66012.7701.00000000001.0000000000523140282023-10-11 15:07:47.463
1563754310000005XSHE2023-10-111.4501.4501.4601.4301.4501.4501.4501.4501.4601.4301.4501.00000000001.000000000049681002023-10-11 15:07:47.463
1563754412000006XSHE2023-10-114.3804.3804.4404.3204.4004.3804.3804.3804.4404.3204.4001.00000000001.0000000000209090002023-10-11 15:07:47.463
156375528000004XSHE2023-10-1117.34018.23018.50017.48017.56017.34017.34018.23018.50017.48017.5601.00000000001.0000000000374026992023-10-11 15:07:47.463
1563755314000007XSHE2023-10-114.3404.3404.3404.2704.3004.3404.3404.3404.3404.2704.3001.00000000001.00000000007930782023-10-11 15:07:47.463
1563754517000009XSHE2023-10-1110.49010.49010.59010.47010.47010.49010.49010.49010.59010.47010.4701.00000000001.0000000000103308672023-10-11 15:07:47.463
1563754619000010XSHE2023-10-113.4603.5003.5203.3603.4103.4603.4603.5003.5203.3603.4101.00000000001.0000000000469592002023-10-11 15:07:47.463
1563754727000014XSHE2023-10-1111.74011.76011.80011.60011.67011.74011.74011.76011.80011.60011.6701.00000000001.000000000045170602023-10-11 15:07:47.463
1563754829000016XSHE2023-10-114.2904.3004.3004.2404.2504.2904.2904.3004.3004.2404.2501.00000000001.000000000075698002023-10-11 15:07:47.463
1563755416000008XSHE2023-10-112.3602.3702.3702.3502.3602.3602.3602.3702.3702.3502.3601.00000000001.0000000000163014302023-10-11 15:07:47.463
1563755521000011XSHE2023-10-119.5209.5609.5809.3809.4209.5209.5209.5609.5809.3809.4201.00000000001.000000000049363262023-10-11 15:07:47.463
1563755724000012XSHE2023-10-115.4605.4605.5005.4405.4605.4605.4605.4605.5005.4405.4601.00000000001.000000000087909382023-10-11 15:07:47.463
1563756031000017XSHE2023-10-114.3404.3404.3704.2704.2804.3404.3404.3404.3704.2704.2801.00000000001.000000000038076922023-10-11 15:07:47.463
1563754935000019XSHE2023-10-117.1707.2007.2007.1107.1307.1707.1707.2007.2007.1107.1301.00000000001.000000000024362002023-10-11 15:07:47.463
1563755137000020XSHE2023-10-1111.85011.80011.97011.75011.90011.85011.85011.80011.97011.75011.9001.00000000001.000000000022706012023-10-11 15:07:47.463
1563756342000023XSHE2023-10-116.1006.1106.1206.0706.1106.1006.1006.1106.1206.0706.1101.00000000001.00000000003400002023-10-11 15:07:47.463
1563756445000025XSHE2023-10-1115.56015.53015.56015.32015.38015.56015.56015.53015.56015.32015.3801.00000000001.000000000025460402023-10-11 15:07:47.463
1563756652000029XSHE2023-10-1111.24011.24011.40010.99011.19011.24011.24011.24011.40010.99011.1901.00000000001.000000000038177902023-10-11 15:07:47.463
1563756854000030XSHE2023-10-115.4505.4805.4805.3005.3105.4505.4505.4805.4805.3005.3101.00000000001.000000000065141582023-10-11 15:07:47.463
1563756959000034XSHE2023-10-1128.75028.60029.12028.16028.35028.75028.75028.60029.12028.16028.3501.00000000001.0000000000226453342023-10-11 15:07:47.463
1563757060000035XSHE2023-10-115.9005.9206.0805.7905.8205.9005.9005.9206.0805.7905.8201.00000000001.0000000000322356452023-10-11 15:07:47.463
1563757161000036XSHE2023-10-113.8403.8403.8503.7803.7903.8403.8403.8403.8503.7803.7901.00000000001.000000000066696072023-10-11 15:07:47.463
1563757262000037XSHE2023-10-118.5908.6208.6508.5008.5508.5908.5908.6208.6508.5008.5501.00000000001.000000000054225322023-10-11 15:07:47.463
1563757439000021XSHE2023-10-1117.89018.00018.18017.72017.88017.89017.89018.00018.18017.72017.8801.00000000001.0000000000275679822023-10-11 15:07:47.463
1563757847000026XSHE2023-10-1111.18011.23011.31011.16011.23011.18011.18011.23011.31011.16011.2301.00000000001.000000000034961612023-10-11 15:07:47.463
1563758049000027XSHE2023-10-116.3006.2906.3306.2506.2506.3006.3006.2906.3306.2506.2501.00000000001.0000000000108856672023-10-11 15:07:47.463
1563758150000028XSHE2023-10-1130.21030.21030.87030.21030.43030.21030.21030.21030.87030.21030.4301.00000000001.000000000056512532023-10-11 15:07:47.463
1563758356000031XSHE2023-10-113.5803.5903.6003.5303.5503.5803.5803.5903.6003.5303.5501.00000000001.0000000000170062342023-10-11 15:07:47.463
1563758457000032XSHE2023-10-1122.58022.58023.05022.33022.69022.58022.58022.58023.05022.33022.6901.00000000001.0000000000137549032023-10-11 15:07:47.463
1563757367000040XSHE2023-10-113.7203.7203.7403.6903.7103.7203.7203.7203.7403.6903.7101.00000000001.000000000091618592023-10-11 15:07:47.463
1563758568000042XSHE2023-10-116.4906.4906.5206.4306.4806.4906.4906.4906.5206.4306.4801.00000000001.000000000032355732023-10-11 15:07:47.463
1563758770000045XSHE2023-10-1111.22011.18011.52011.07011.38011.22011.22011.18011.52011.07011.3801.00000000001.0000000000122849972023-10-11 15:07:47.463
1563758976000055XSHE2023-10-114.7904.8204.8304.7804.8004.7904.7904.8204.8304.7804.8001.00000000001.000000000059840502023-10-11 15:07:47.463
1563759178000056XSHE2023-10-112.9602.9703.1802.9303.0202.9602.9602.9703.1802.9303.0201.00000000001.0000000000271691852023-10-11 15:07:47.463
1563759384000061XSHE2023-10-116.9506.9306.9506.7106.7506.9506.9506.9306.9506.7106.7501.00000000001.000000000096988002023-10-11 15:07:47.463
1563759485000062XSHE2023-10-1111.45011.46011.57011.37011.51011.45011.45011.46011.57011.37011.5101.00000000001.000000000055784992023-10-11 15:07:47.463
1563759586000063XSHE2023-10-1132.93033.01034.38033.01033.92032.93032.93033.01034.38033.01033.9201.00000000001.0000000000800076622023-10-11 15:07:47.463
1563759687000065XSHE2023-10-1113.28013.14013.43012.94013.05013.28013.28013.14013.43012.94013.0501.00000000001.0000000000265389382023-10-11 15:07:47.463
1563759865000039XSHE2023-10-116.7906.8006.8206.7606.7706.7906.7906.8006.8206.7606.7701.00000000001.0000000000101510522023-10-11 15:07:47.463

股票前复权日行情(现金分红)表

IDSECURITY_IDTICKER_SYMBOLEXCHANGE_CDTRADE_DATEPRE_CLOSE_PRICEACT_PRE_CLOSE_PRICEOPEN_PRICEHIGHEST_PRICELOWEST_PRICECLOSE_PRICEPRE_CLOSE_PRICE_1OPEN_PRICE_1HIGHEST_PRICE_1LOWEST_PRICE_1CLOSE_PRICE_1TURNOVER_VOLUPDATE_TIME
信息编码证券内部ID交易代码交易市场代码交易日期昨收盘实际昨收盘今开盘最高价最低价今收盘昨收盘(前复权)今开盘(前复权)最高价(前复权)最低价(前复权)今收盘(前复权)成交量(前复权)更新时间
1561643412000006XSHE2023-10-114.3804.3804.3804.4404.3204.4004.3804.3804.4404.3204.400209090002023-10-11 15:07:36.000
1561643614000007XSHE2023-10-114.3404.3404.3404.3404.2704.3004.3404.3404.3404.2704.3007930782023-10-11 15:07:36.000
1561643816000008XSHE2023-10-112.3602.3602.3702.3702.3502.3602.3602.3702.3702.3502.360163014302023-10-11 15:07:36.000
1561644017000009XSHE2023-10-1110.49010.49010.49010.59010.47010.47010.49010.49010.59010.47010.470103308672023-10-11 15:07:36.000
1561644319000010XSHE2023-10-113.4603.4603.5003.5203.3603.4103.4603.5003.5203.3603.410469592002023-10-11 15:07:36.000
1561644621000011XSHE2023-10-119.5209.5209.5609.5809.3809.4209.5209.5609.5809.3809.42049363262023-10-11 15:07:36.000
1561644922200011XSHE2023-10-114.3204.3204.2604.3404.2604.3404.3204.2604.3404.2604.340182002023-10-11 15:07:36.000
1561645224000012XSHE2023-10-115.4605.4605.4605.5005.4405.4605.4605.4605.5005.4405.46087909382023-10-11 15:07:36.000
1561645825200012XSHE2023-10-112.4202.4202.4202.4202.4002.4202.4202.4202.4202.4002.4203352882023-10-11 15:07:36.000
1561650535000019XSHE2023-10-117.1707.1707.2007.2007.1107.1307.1707.2007.2007.1107.13024362002023-10-11 15:07:36.000
1561650936200019XSHE2023-10-113.3703.3703.3703.3703.3503.3603.3703.3703.3703.3503.360257002023-10-11 15:07:36.000
1561651737000020XSHE2023-10-1111.85011.85011.80011.97011.75011.90011.85011.80011.97011.75011.90022706012023-10-11 15:07:36.000
1561652438200020XSHE2023-10-112.1502.1502.1102.1702.1002.1502.1502.1102.1702.1002.15056002023-10-11 15:07:36.000
1561656245000025XSHE2023-10-1115.56015.56015.53015.56015.32015.38015.56015.53015.56015.32015.38025460402023-10-11 15:07:36.000
1561656846200025XSHE2023-10-113.5403.5403.5003.5403.4903.5403.5403.5003.5403.4903.540128002023-10-11 15:07:36.000
1561662252000029XSHE2023-10-1111.24011.24011.24011.40010.99011.19011.24011.24011.40010.99011.19038177902023-10-11 15:07:36.000
1561663353200029XSHE2023-10-112.3302.3302.3302.3302.2002.3002.3302.3302.3302.2002.3001057002023-10-11 15:07:36.000
1561663854000030XSHE2023-10-115.4505.4505.4805.4805.3005.3105.4505.4805.4805.3005.31065141582023-10-11 15:07:36.000
1561664455200030XSHE2023-10-112.5602.5602.5602.5702.5402.5602.5602.5602.5702.5402.560130002023-10-11 15:07:36.000
1561665256000031XSHE2023-10-113.5803.5803.5903.6003.5303.5503.5803.5903.6003.5303.550170062342023-10-11 15:07:36.000
1561665857000032XSHE2023-10-1122.58022.58022.58023.05022.33022.69022.58022.58023.05022.33022.690137549032023-10-11 15:07:36.000
1561671663200037XSHE2023-10-111.9401.9401.9001.9201.8901.9201.9401.9001.9201.8901.920603702023-10-11 15:07:36.000
1561673365000039XSHE2023-10-116.7906.7906.8006.8206.7606.7706.7906.8006.8206.7606.770101510522023-10-11 15:07:36.000
1561673867000040XSHE2023-10-113.7203.7203.7203.7403.6903.7103.7203.7203.7403.6903.71091618592023-10-11 15:07:36.000
1561675068000042XSHE2023-10-116.4906.4906.4906.5206.4306.4806.4906.4906.5206.4306.48032355732023-10-11 15:07:36.000
1561682175000050XSHE2023-10-119.3809.3809.3909.5509.3809.5009.3809.3909.5509.3809.500100142002023-10-11 15:07:36.000
1561684176000055XSHE2023-10-114.7904.7904.8204.8304.7804.8004.7904.8204.8304.7804.80059840502023-10-11 15:07:36.000
1561686077200055XSHE2023-10-111.8801.8801.8801.8901.8701.8901.8801.8801.8901.8701.890982482023-10-11 15:07:36.000
1561688878000056XSHE2023-10-112.9602.9602.9703.1802.9303.0202.9602.9703.1802.9303.020271691852023-10-11 15:07:36.000
1561689879200056XSHE2023-10-110.8500.8500.8400.8700.8000.8600.8500.8400.8700.8000.8601527672023-10-11 15:07:36.000
1561691080000058XSHE2023-10-117.1407.1407.1407.2807.0207.0807.1407.1407.2807.0207.080283209482023-10-11 15:07:36.000
1561696686000063XSHE2023-10-1132.93032.93033.01034.38033.01033.92032.93033.01034.38033.01033.920800076622023-10-11 15:07:36.000
1561698587000065XSHE2023-10-1113.28013.28013.14013.43012.94013.05013.28013.14013.43012.94013.050265389382023-10-11 15:07:36.000
1561700388000066XSHE2023-10-1110.75010.75010.77011.83010.66011.83010.75010.77011.83010.66011.8301436695952023-10-11 15:07:36.000
1561701389000068XSHE2023-10-113.6603.6603.6803.6803.5803.5903.6603.6803.6803.5803.590109643002023-10-11 15:07:36.000
1561701690000069XSHE2023-10-114.1504.1504.1604.1704.1004.1104.1504.1604.1704.1004.110224288572023-10-11 15:07:36.000
1561702391000070XSHE2023-10-118.4208.4208.4008.5908.2408.5908.4208.4008.5908.2408.590447672572023-10-11 15:07:36.000
1561708696000096XSHE2023-10-118.8308.8308.8008.8108.4908.5608.8308.8008.8108.4908.56029331772023-10-11 15:07:36.000
1561710697000099XSHE2023-10-118.0108.0108.1508.2708.0408.0708.0108.1508.2708.0408.070153282532023-10-11 15:07:36.000
1561711598000100XSHE2023-10-114.0904.0904.0904.1304.0804.1104.0904.0904.1304.0804.1101369221482023-10-11 15:07:36.000

股票后复权日行情表

IDSECURITY_IDTICKER_SYMBOLEXCHANGE_CDTRADE_DATEPER_CASH_DIVPER_SHARE_DIV_RATIOPER_SHARE_TRANS_RATIOALLOTMENT_RATIOALLOTMENT_PRICEOPEN_PRICEHIGHEST_PRICELOWEST_PRICECLOSE_PRICEPRE_CLOSE_PRICE_2OPEN_PRICE_2HIGHEST_PRICE_2LOWEST_PRICE_2CLOSE_PRICE_2ACCUM_ADJ_FACTOR_2UPDATE_TIMETURNOVER_VOL
自增ID证券内部ID交易代码交易市场代码交易日期每股派现每股送股比例每股转增股比例每股配股比例配股价开盘价最高价最低价收盘价昨收盘(后复权)开盘价(后复权)最高价(后复权)最低价(后复权)收盘价(后复权)成交量(后复权)累计复权因子(后复权)更新时间
156166452000001XSHE2023-10-1111.09011.09010.96010.9801477.4481486.8331486.8331469.4041472.086134.06972046748730182023-10-11 15:16:41.083
156166464000002XSHE2023-10-1112.85012.87012.66012.7702129.7982134.7822138.1052103.2172121.492166.13091434079436982023-10-11 15:16:41.083
1561664710000005XSHE2023-10-111.4501.4601.4301.45014.24814.24814.34614.05114.2489.82607721487653262023-10-11 15:16:41.083
1561664812000006XSHE2023-10-114.3804.4404.3204.400318.391318.391322.752314.029319.84572.69193673376011082023-10-11 15:16:41.083
1561664917000009XSHE2023-10-1110.49010.59010.47010.470106.415106.415107.429106.212106.21210.144419049611787082023-10-11 15:16:41.083
1561665019000010XSHE2023-10-113.5003.5203.3603.41037.28037.71137.92636.20236.74110.77454931952409822023-10-11 15:16:41.083
1561665127000014XSHE2023-10-1111.76011.80011.60011.670131.104131.328131.774129.541130.32311.16732669315404352023-10-11 15:16:41.083
1561665229000016XSHE2023-10-114.3004.3004.2404.25097.91698.14598.14596.77597.00322.82433394325663902023-10-11 15:16:41.083
1561665335000019XSHE2023-10-117.2007.2007.1107.13039.12939.29339.29338.80138.9115.45729742586140482023-10-11 15:16:41.083
1561665436200019XSHE2023-10-113.3703.3703.3503.3602.0512.0512.0512.0392.0450.608701954689392023-10-11 15:16:41.083
1561665537000020XSHE2023-10-1111.80011.97011.75011.90022.72822.63222.95822.53622.8241.917944531415257922023-10-11 15:16:41.083
1561665642000023XSHE2023-10-116.1106.1206.0706.11016.27016.29716.32316.19016.2972.66719287911421572023-10-11 15:16:41.083
1561665745000025XSHE2023-10-1115.53015.56015.32015.38042.73942.65742.73942.08042.2452.74672923739501572023-10-11 15:16:41.083
1561665851200028XSHE2023-10-1113.14013.50013.10013.20067.85067.85069.70967.64468.1605.1636494831898612023-10-11 15:16:41.083
1561665952000029XSHE2023-10-1111.24011.40010.99011.19025.75325.75326.12025.18025.6382.291188224519542332023-10-11 15:16:41.083
1561666053200029XSHE2023-10-112.3302.3302.2002.3003.7553.7553.7553.5463.7071.6116426051880832023-10-11 15:16:41.083
1561666154000030XSHE2023-10-115.4805.4805.3005.31021.43721.55521.55520.84720.8863.933393894823499852023-10-11 15:16:41.083
1561666259000034XSHE2023-10-1128.60029.12028.16028.35088.85788.39390.00187.03487.6213.090679684880597582023-10-11 15:16:41.083
1561666360000035XSHE2023-10-115.9206.0805.7905.82027.69027.78428.53527.17427.3154.693286965481403142023-10-11 15:16:41.083
1561666461000036XSHE2023-10-113.8403.8503.7803.79049.31349.31349.44148.54248.67112.841841286110300202023-10-11 15:16:41.083
1561666562000037XSHE2023-10-118.6208.6508.5008.55048.74448.91449.08448.23348.5175.674456649913606362023-10-11 15:16:41.083
1561666667000040XSHE2023-10-113.7203.7403.6903.71016.19716.19716.28416.06716.1544.354101870525026932023-10-11 15:16:41.083
1561666768000042XSHE2023-10-116.4906.5206.4306.48087.66287.66288.06886.85287.52713.50728659023847992023-10-11 15:16:41.083
1561666869001914XSHE2023-10-1114.05014.21013.91013.950119.994119.909121.274118.714119.0558.53441296978730052023-10-11 15:16:41.083
1561666970000045XSHE2023-10-1111.18011.52011.07011.38033.38133.26234.27432.93533.8572.975159847244003862023-10-11 15:16:41.083
1561667071200045XSHE2023-10-113.1203.2203.1203.2107.5697.3347.5697.3347.5452.350597281741922023-10-11 15:16:41.083
1561667176000055XSHE2023-10-114.8204.8304.7804.80047.85948.15848.25847.75947.9599.99137194947264212023-10-11 15:16:41.083
1561667277200055XSHE2023-10-111.8801.8901.8701.89017.82817.82817.92317.73417.9239.4832384535168702023-10-11 15:16:41.083
1561667378000056XSHE2023-10-112.9703.1802.9303.02013.94413.99114.98013.80314.2274.710767262658232992023-10-11 15:16:41.083
1561667479200056XSHE2023-10-110.8400.8700.8000.8603.2103.1723.2853.0213.2473.7758854757442032023-10-11 15:16:41.083
1561667584000061XSHE2023-10-116.9306.9506.7106.750153.408152.967153.408148.111148.99422.0731269516393822023-10-11 15:16:41.083
1561667685000062XSHE2023-10-1111.46011.57011.37011.51088.60088.67789.52887.98189.0647.737975606111382372023-10-11 15:16:41.083
1561667786000063XSHE2023-10-1133.01034.38033.01033.920539.317540.627563.065540.627555.53116.377680418660398772023-10-11 15:16:41.083
156166788000004XSHE2023-10-1118.23018.50017.48017.560118.501124.583126.428119.457120.0046.833946839393147202023-10-11 15:16:41.083
1561667914000007XSHE2023-10-114.3404.3404.2704.30052.21352.21352.21351.37151.73212.0307553286884822023-10-11 15:16:41.083
1561668016000008XSHE2023-10-112.3702.3702.3502.36063.47463.74363.74363.20563.47426.89576535757303782023-10-11 15:16:41.083
1561668121000011XSHE2023-10-119.5609.5809.3809.42043.30043.48243.57242.66342.8454.548275884715787902023-10-11 15:16:41.083
1561668222200011XSHE2023-10-114.2604.3404.2604.34019.74219.46819.83319.46819.8334.569920469880912023-10-11 15:16:41.083
1561668324000012XSHE2023-10-115.4605.5005.4405.460187.456187.456188.830186.770187.45634.3326786295474672023-10-11 15:16:41.083
1561668425200012XSHE2023-10-112.4202.4202.4002.42073.69173.69173.69173.08273.69130.4509872384282932023-10-11 15:16:41.083

股票前复权周行情表

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
41818433222023-10-13411.20011.16011.20010.96011.1103093749793428345846.800-0.090-0.00803571-0.008035710.01590.00400.001377170.03711019-0.004590592023-10-12 15:09:16.000
41818433342023-10-13413.08013.06013.06012.66012.8401872915632403768193.840-0.240-0.01834862-0.018348620.01920.00480.002684770.05181480-0.002547652023-10-12 15:09:16.000
41818433482023-10-13416.03016.04018.50015.71017.320780510991359779721.1101.2900.080474110.080474110.61810.15450.004808030.069339940.001066602023-10-12 15:09:16.000
418184335102023-10-1341.4501.4401.4701.4101.4502633728337957501.7200.0000.000000000.000000000.02490.00620.002425320.04924755-0.003247522023-10-12 15:09:16.000
418184336122023-10-1344.5404.5404.5404.3204.44068221396300638430.490-0.100-0.02202643-0.022026430.05060.01270.005659810.075231710.002933962023-10-12 15:09:16.000
418184337142023-10-1344.5004.4604.5004.2704.300438173419025872.380-0.200-0.04444444-0.044444440.01420.00360.004354700.065990170.001713342023-10-12 15:09:16.000
418184338162023-10-1342.4402.4302.4402.3502.39091141104217177867.220-0.050-0.02049180-0.020491800.03390.00850.002967600.054475730.002071932023-10-12 15:09:16.000
418184339172023-10-13410.42010.40010.67010.26010.56045405107476112878.5100.1400.013435700.013435700.01770.00440.003428170.05855057-0.003114402023-10-12 15:09:16.000
418184340192023-10-1343.5303.4103.7103.3303.390267409472930468223.260-0.140-0.03966006-0.039660060.51210.12800.004089190.063946760.000489582023-10-12 15:09:16.000
418184341212023-10-1349.7709.7409.8309.3809.52016875126161684236.660-0.250-0.02558854-0.025588540.03210.00800.002646540.051444500.000008812023-10-12 15:09:16.000
418184342222023-10-1344.4304.3504.4204.2104.3203185041373219.340-0.110-0.02483070-0.024830700.00470.00120.000570430.02388376-0.001168372023-10-12 15:09:16.000
418184343242023-10-1345.6405.6405.6505.4205.52048129892265730360.020-0.120-0.02127660-0.021276600.02460.00620.001879200.04334970-0.004431742023-10-12 15:09:16.000
418184344252023-10-1342.4602.4502.4502.4002.42025547016178873.420-0.040-0.01626016-0.016260160.00230.00060.000739570.02719505-0.002508812023-10-12 15:09:16.000
418184345272023-10-13412.11012.13012.13011.60011.67022311835261393597.470-0.440-0.03633361-0.036333610.09230.02310.004614730.067931820.009141662023-10-12 15:09:16.000
418184346292023-10-1344.3004.2804.3804.2404.37032377119139014748.5700.0700.016279070.016279070.02020.00510.001653540.04066372-0.002359302023-10-12 15:09:16.000
418184347302023-10-1341.2401.2201.2301.1501.17012660001511113.260-0.070-0.05645161-0.056451610.00140.00040.000534200.02311267-0.006511032023-10-12 15:09:16.000
418184348312023-10-1344.4404.4404.5604.2004.2201890039381648822.660-0.220-0.04954955-0.049549550.06240.01560.005041410.071002900.004168342023-10-12 15:09:16.000
418184349322023-10-1340.9900.9700.9800.9300.960283674267926.820-0.030-0.03030303-0.030303030.00110.00030.001482750.03850654-0.003532102023-10-12 15:09:16.000
418184350352023-10-1347.3007.3007.3007.1107.2301231030188340207.530-0.070-0.00958904-0.009589040.02960.00740.001687610.041080540.001683902023-10-12 15:09:16.000
418184351362023-10-1343.3803.3503.3803.3103.34081475272420.450-0.040-0.01183432-0.011834320.00170.00040.000192400.013870980.000636532023-10-12 15:09:16.000
418184352372023-10-13411.77011.81011.99011.69011.880674150179839182.8000.1100.009345790.009345790.03720.00930.003478770.058981120.004634182023-10-12 15:09:16.000
418184353382023-10-1342.1702.1602.1702.1002.140119200253169.000-0.030-0.01382488-0.013824880.00120.00030.000506000.02249443-0.003449662023-10-12 15:09:16.000
418184354392023-10-13417.21017.21018.18017.21017.7301241846772211002643.3900.5200.030214990.030214990.07960.01990.003403180.058336820.003660242023-10-12 15:09:16.000
418184355402023-10-13415.95015.87016.10015.10015.33012756750199484864.130-0.620-0.03887147-0.038871470.00740.00190.001534080.039167350.000709512023-10-12 15:09:16.000
418184356412023-10-1347.7407.7007.7007.5007.5504875513709060.980-0.190-0.02454780-0.024547800.00270.00070.000251520.015859350.000114872023-10-12 15:09:16.000
418184357422023-10-1346.1906.1906.1906.0506.170246350015035806.000-0.020-0.00323102-0.003231020.01780.00450.003842390.06198700-0.005992592023-10-12 15:09:16.000
418184358452023-10-13415.48015.50015.74015.32015.63011019640171128910.4000.1500.009689920.009689920.02810.00700.006795260.082433400.003611872023-10-12 15:09:16.000
418184359462023-10-1343.6303.5703.6603.4603.56073370258943.200-0.070-0.01928375-0.019283750.00180.00050.000597160.02443691-0.001219812023-10-12 15:09:16.000
418184360472023-10-13411.66011.59011.64011.11011.27015576139175247045.120-0.390-0.03344768-0.033447680.04290.01070.001559030.039484590.000783052023-10-12 15:09:16.000
418184361482023-10-1347.1607.0307.0907.0307.04057782407501.260-0.120-0.01675978-0.016759780.00110.00030.000321720.017936690.001241522023-10-12 15:09:16.000
418184362492023-10-1346.3806.3706.4006.2506.34050963505322387479.180-0.040-0.00626959-0.006269590.01080.00270.001159700.03405442-0.001536882023-10-12 15:09:16.000
418184363502023-10-13431.63031.32031.77030.10030.39019838673608607422.880-1.240-0.03920329-0.039203290.04150.01040.002592170.050913350.002753482023-10-12 15:09:16.000
418184364512023-10-13413.88013.88013.88013.01013.320124507016536494.410-0.560-0.04034582-0.040345820.01740.00440.000804840.02836974-0.000245712023-10-12 15:09:16.000
418184365522023-10-13411.96011.86011.86010.99011.55017888018201650642.040-0.410-0.03428094-0.034280940.02010.00500.004163420.064524530.007194182023-10-12 15:09:16.000
418184366532023-10-1342.4902.4502.4502.2002.240404714929867.160-0.250-0.10040161-0.100401610.00350.00090.000713110.02670419-0.001742932023-10-12 15:09:16.000
418184367542023-10-1345.2605.2405.4805.2405.45035236735189967306.6700.1900.036121670.036121670.02080.00520.002479200.049791600.000746692023-10-12 15:09:16.000
418184368552023-10-1342.5902.5502.5902.5402.59090980233345.0000.0000.000000000.000000000.00190.00050.000590160.02429323-0.000106892023-10-12 15:09:16.000
418184369562023-10-1343.6703.6903.6903.5203.56060378322216129088.890-0.110-0.02997275-0.029972750.01510.00380.002448600.049483330.001802892023-10-12 15:09:16.000
418184370572023-10-13422.38022.45023.08022.18022.590531469241204494471.8800.2100.009383380.009383380.08240.02060.008311810.091169110.006452532023-10-12 15:09:16.000
418184371592023-10-13427.61027.40029.18027.28028.240915465512604929251.0300.6300.022817820.022817820.16640.04160.004890570.069932610.008692262023-10-12 15:09:16.000
418184372602023-10-1345.6105.7506.0805.7405.920137146901809223935.0200.3100.055258470.055258470.05590.01400.004381450.066192530.004407122023-10-12 15:09:16.000

股票后复权周行情表

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证券内部代码交易日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
41279892322023-10-1341501.5811496.2181501.5811469.4041489.51537299293428345846.800-12.066-0.00803553-0.008035530.01590.00400.001377200.03711069-0.004590422023-10-12 15:33:32.000
41279892442023-10-1342172.9922169.6702169.6702103.2172133.12133785732403768193.840-39.871-0.01834843-0.018348430.01920.00480.002684680.05181387-0.002547512023-10-12 15:33:32.000
41279892582023-10-134109.548109.617126.428107.361118.364194377461359779721.1108.8160.080476140.080476140.61810.15450.004808060.069340160.001066602023-10-12 15:33:32.000
412798926102023-10-13414.24814.15014.44413.85514.248405720537957501.7200.0000.000000000.000000000.02490.00620.002425290.04924723-0.003247222023-10-12 15:33:32.000
412798927122023-10-134330.021330.021330.021314.029322.7521961280300638430.490-7.269-0.02202587-0.022025870.05060.01270.005659170.075227440.002933272023-10-12 15:33:32.000
412798928142023-10-13454.13853.65754.13851.37151.73248886119025872.380-2.406-0.04444198-0.044441980.01420.00360.004354650.065989800.001713232023-10-12 15:33:32.000
412798929162023-10-13465.62665.35765.62663.20564.2814083537217177867.220-1.345-0.02049493-0.020494930.03390.00850.002967570.054475430.002071882023-10-12 15:33:32.000
412798930172023-10-134105.705105.502108.241104.082107.1255180529476112878.5101.4200.013433610.013433610.01770.00440.003427800.05854742-0.003114412023-10-12 15:33:32.000
412798931192023-10-13438.03436.74139.97435.87936.52629844808930468223.260-1.508-0.03964874-0.039648740.51210.12800.004089060.063945750.000489652023-10-12 15:33:32.000
412798932212023-10-13444.43744.30044.71042.66343.3005397187161684236.660-1.137-0.02558679-0.025586790.03210.00800.002647610.051454940.000009162023-10-12 15:33:32.000
412798933222023-10-13420.24519.87920.19919.23919.7421415951373219.340-0.503-0.02484564-0.024845640.00470.00120.000570480.02388478-0.001168092023-10-12 15:33:32.000
412798934242023-10-134193.636193.636193.980186.083189.5162997351265730360.020-4.120-0.02127704-0.021277040.02460.00620.001878950.04334681-0.004431982023-10-12 15:33:32.000
412798935252023-10-13474.90974.60574.60573.08273.6912155776178873.420-1.218-0.01625973-0.016259730.00230.00060.000739050.02718540-0.002508112023-10-12 15:33:32.000
412798936272023-10-134135.236135.460135.460129.541130.3232669458261393597.470-4.913-0.03632908-0.036329080.09230.02310.004615020.067933960.009141922023-10-12 15:33:32.000
412798937292023-10-13498.14597.68899.97196.77599.7422422530139014748.5701.5970.016271840.016271840.02020.00510.001652870.04065552-0.002359662023-10-12 15:33:32.000
412798938302023-10-13428.60028.13928.36926.52426.9861184061511113.260-1.614-0.05643357-0.056433570.00140.00040.000534310.02311506-0.006508732023-10-12 15:33:32.000
412798939312023-10-13414.46114.46114.85113.67913.744639810981648822.660-0.717-0.04958163-0.049581630.06240.01560.005040950.070999670.004168252023-10-12 15:33:32.000
412798940322023-10-1342.3752.3272.3512.2312.303126499267926.820-0.072-0.03031579-0.030315790.00110.00030.001479170.03845997-0.003532512023-10-12 15:33:32.000
412798941352023-10-13439.83839.83839.83838.80139.456310283088340207.530-0.382-0.00958883-0.009588830.02960.00740.001688070.041086150.001684362023-10-12 15:33:32.000
412798942362023-10-1342.0572.0392.0572.0152.03328340272420.450-0.024-0.01166748-0.011667480.00170.00040.000194210.013935970.000636762023-10-12 15:33:32.000
412798943372023-10-13422.57422.65122.99622.42122.785453013579839182.8000.2110.009347040.009347040.03720.00930.003479070.058983610.004633972023-10-12 15:33:32.000
412798944382023-10-1343.3413.3263.3413.2333.29592115253169.000-0.046-0.01376833-0.013768330.00120.00030.000505900.02249222-0.003449452023-10-12 15:33:32.000
412798945392023-10-134245.488245.488259.324245.488252.905125610352211002643.3907.4170.030213290.030213290.07960.01990.003403700.058341250.003660352023-10-12 15:33:32.000
412798946402023-10-13474.64174.26675.34370.66371.7396238325199484864.130-2.902-0.03887944-0.038879440.00740.00190.001534090.039167450.000709092023-10-12 15:33:32.000
412798947412023-10-13457.55357.25557.25555.76856.1402622653709060.980-1.413-0.02455128-0.024551280.00270.00070.000251550.015860240.000114542023-10-12 15:33:32.000
412798948422023-10-13416.51016.51016.51016.13716.457103001215035806.000-0.053-0.00321018-0.003210180.01780.00450.003842010.06198393-0.005992472023-10-12 15:33:32.000
412798949452023-10-13442.51942.57443.23442.08042.9314112419171128910.4000.4120.009689790.009689790.02810.00700.006795900.082437250.003612012023-10-12 15:33:32.000
412798950462023-10-1347.4937.3707.5557.1437.34938334258943.200-0.144-0.01921794-0.019217940.00180.00050.000597910.02445223-0.001219112023-10-12 15:33:32.000
412798951472023-10-134111.327110.658111.136106.076107.6032621292175247045.120-3.724-0.03345100-0.033451000.04290.01070.001559190.039486540.000783192023-10-12 15:33:32.000
412798952482023-10-13453.88952.91153.36252.91152.98612738407501.260-0.903-0.01675667-0.016756670.00110.00030.000321730.017936800.001241922023-10-12 15:33:32.000
412798953492023-10-134112.991112.814113.345110.689112.2836817478322387479.180-0.708-0.00626599-0.006265990.01080.00270.001159060.03404496-0.001537252023-10-12 15:33:32.000
412798954502023-10-134173.315171.616174.082164.931166.5204277573608607422.880-6.795-0.03920607-0.039206070.04150.01040.002592040.050912050.002753432023-10-12 15:33:32.000
412798955512023-10-13471.67171.67171.67167.17968.78034899716536494.410-2.891-0.04033710-0.040337100.01740.00440.000804870.02837020-0.000245462023-10-12 15:33:32.000
412798956522023-10-13427.40327.17327.17325.18026.4639156438201650642.040-0.940-0.03430281-0.034302810.02010.00500.004163170.064522600.007194452023-10-12 15:33:32.000
412798957532023-10-1344.0133.9493.9493.5463.610337261929867.160-0.403-0.10042362-0.100423620.00350.00090.000714090.02672250-0.001741352023-10-12 15:33:32.000
412798958542023-10-13420.69020.61121.55520.61121.43712711665189967306.6700.7470.036104400.036104400.02080.00520.002478050.049780050.000746512023-10-12 15:33:32.000
412798959552023-10-1348.7608.6248.7608.5908.76049232233345.0000.0000.000000000.000000000.00190.00050.000589740.02428460-0.000105432023-10-12 15:33:32.000
412798960562023-10-13453.87954.17254.17251.67652.2647744534216129088.890-1.615-0.02997457-0.029974570.01510.00380.002448530.049482650.001802862023-10-12 15:33:32.000
412798961572023-10-13493.93494.22896.87293.09594.816162938771204494471.8800.8820.009389570.009389570.08240.02060.008312150.091171010.006452502023-10-12 15:33:32.000
412798962592023-10-13485.33484.68590.18684.31487.281325825642604929251.0301.9470.022816230.022816230.16640.04160.004890480.069931960.008692362023-10-12 15:33:32.000

股票前复权月行情表

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
10698872322023-09-282011.13011.19011.59011.03011.200136256130215368730470.9100.0700.006289310.006289310.07030.00350.008488530.09213324-0.013803190.008730370.093436450.005739592023-09-28 15:14:21.000
10699409522023-10-31411.20011.16011.20010.96011.1103093749793428345846.800-0.090-0.00803571-0.008035710.01590.00400.008026740.08959210-0.017786180.008727810.093422730.005817612023-10-12 15:13:51.000
10698872442023-09-282013.64013.88014.33013.02013.080108502922814858115097.120-0.560-0.04105572-0.041055720.11160.00560.014220450.11924954-0.009150520.009483330.09738242-0.001774872023-09-28 15:14:21.000
10699409642023-10-31413.08013.06013.06012.66012.8401872915632403768193.840-0.240-0.01834862-0.018348620.01920.00480.013386540.11570021-0.003852570.009487900.09740586-0.002032652023-10-12 15:13:51.000
10698872582023-09-282016.47016.20017.50015.05016.0301902410953121736139.790-0.440-0.02671524-0.026715241.50630.07530.018351910.135469200.002595340.025701080.160315560.011526852023-09-28 15:14:21.000
10699409782023-10-31416.03016.04018.50015.71017.320780510991359779721.1101.2900.080474110.080474110.61810.15450.017940930.133943740.010756120.025758860.160495670.013245442023-10-12 15:13:51.000
106988726102023-09-28201.4101.4101.5201.3601.450183344348264111382.7700.0400.028368790.028368790.17320.00870.014158110.11898784-0.007406260.010609710.10300344-0.005946582023-09-28 15:14:21.000
106994098102023-10-3141.4501.4401.4701.4101.4502633728337957501.7200.0000.000000000.000000000.02490.00620.014068580.11861106-0.008986040.010536190.10264595-0.004756102023-10-12 15:13:51.000
106988727122023-09-28205.2305.2605.3504.4904.5406065013962899729835.630-0.690-0.13193117-0.131931170.44930.02250.023494330.153278610.011805700.017284400.131470170.006084402023-09-28 15:14:21.000
106994099122023-10-3144.5404.5404.5404.3204.44068221396300638430.490-0.100-0.02202643-0.022026430.05060.01270.023239080.152443700.013860640.017065310.130634270.007558552023-10-12 15:13:51.000
106988728142023-09-28205.0805.1005.1004.4404.50038551832180497341.820-0.580-0.11417323-0.114173230.12470.00620.014755750.121473250.009983070.027363740.165419890.006607962023-09-28 15:14:21.000
106994100142023-10-3144.5004.4604.5004.2704.300438173419025872.380-0.200-0.04444444-0.044444440.01420.00360.014844760.121839070.006653680.027297340.165219060.007101792023-10-12 15:13:51.000
106988729162023-09-28202.3602.3602.5502.3502.4405739823241399307426.5000.0800.033898310.033898310.21360.01070.012352770.111143040.008721010.007830030.08848748-0.006165942023-09-28 15:14:21.000
106994101162023-10-3142.4402.4302.4402.3502.39091141104217177867.220-0.050-0.02049180-0.020491800.03390.00850.012320690.110998610.009163480.007832160.08849947-0.006545572023-10-12 15:13:51.000
106988730172023-09-282010.66010.67010.93010.08010.4201799676291886246632.910-0.240-0.02251407-0.022514070.07060.00350.017207990.13117923-0.016574290.033328380.182560610.031239172023-09-28 15:14:21.000
106994102172023-10-31410.42010.40010.67010.26010.56045405107476112878.5100.1400.013435700.013435700.01770.00440.016741160.12938763-0.019771170.032867230.181293210.033689402023-10-12 15:13:51.000
106988731192023-09-28203.2303.1903.8002.8003.53018172123545949512245.6200.3000.092879260.092879263.48020.17400.017203110.131160640.005884040.011249910.106065610.000105102023-09-28 15:14:21.000
106994103192023-10-3143.5303.4103.7103.3303.390267409472930468223.260-0.140-0.03966006-0.039660060.51210.12800.017088870.130724400.001287690.011134400.105519650.000965532023-10-12 15:13:51.000
106988732212023-09-282010.88011.07011.1909.6809.7701680353781710592468.640-1.110-0.10202206-0.102022060.31920.01600.009835510.09917416-0.000528220.025374140.159292620.010874372023-09-28 15:14:21.000
106994104212023-10-3149.7709.7409.8309.3809.52016875126161684236.660-0.250-0.02558854-0.025588540.03210.00800.009513930.097539370.002120700.024367060.156099520.014349902023-10-12 15:13:51.000
106988733222023-09-28204.5404.5204.7004.3804.43012146105529101.600-0.110-0.02422907-0.024229070.01810.00090.003624680.06020533-0.004198800.007154800.084586060.004836812023-09-28 15:14:21.000
106994105222023-10-3144.4304.3504.4204.2104.3203185041373219.340-0.110-0.02483070-0.024830700.00470.00120.003512650.05926762-0.002793480.006343540.079646340.007999332023-10-12 15:13:51.000
106988734242023-09-28205.8905.8905.9205.5905.6401994919991148090039.010-0.250-0.04244482-0.042444820.10180.00510.008800190.09380933-0.017235340.012463740.111641130.011168492023-09-28 15:14:21.000
106994106242023-10-3145.6405.6405.6505.4205.52048129892265730360.020-0.120-0.02127660-0.021276600.02460.00620.008514020.09227146-0.014080980.012064320.109837700.013229222023-10-12 15:13:51.000
106988735252023-09-28202.4902.4802.5302.4302.4601044341925789741.120-0.030-0.01204819-0.012048190.00920.00050.002390230.04888996-0.010755660.004514690.067191480.004357912023-09-28 15:14:21.000
106994107252023-10-3142.4602.4502.4502.4002.42025547016178873.420-0.040-0.01626016-0.016260160.00230.00060.002005000.04477728-0.007126760.004273170.065369450.006021842023-10-12 15:13:51.000
106988736272023-09-282014.12014.37014.43011.90012.1101912670412492329327.180-2.010-0.14235127-0.142351270.79010.03950.021274790.145858800.039352230.014631610.120961180.012170262023-09-28 15:14:21.000
106994108272023-10-31412.11012.13012.13011.60011.67022311835261393597.470-0.440-0.03633361-0.036333610.09230.02310.021365260.146168590.038711710.014222210.119256920.014064322023-10-12 15:13:51.000
106988737292023-09-28204.3004.3104.5804.1704.300163463738710587303.9600.0000.000000000.000000000.10220.00510.009472200.09732522-0.010692680.024986060.158069790.011172042023-09-28 15:14:21.000
106994109292023-10-3144.3004.2804.3804.2404.37032377119139014748.5700.0700.016279070.016279070.02020.00510.009114260.09546861-0.005755690.024529950.156620410.013968612023-10-12 15:13:51.000
106988738302023-09-28201.4201.4101.4501.1901.24052086216954509.840-0.180-0.12676056-0.126760560.00660.00030.002403320.04902371-0.027674040.004877840.06984153-0.008426222023-09-28 15:14:21.000
106994110302023-10-3141.2401.2201.2301.1501.17012660001511113.260-0.070-0.05645161-0.056451610.00140.00040.002312370.04808713-0.026631620.004385520.06622326-0.006288442023-10-12 15:13:51.000
106988739312023-09-28204.5004.5404.6704.2904.44073487905331315885.430-0.060-0.01333333-0.013333330.24250.01210.010942780.104607760.014879220.013441080.115935650.005563792023-09-28 15:14:21.000
106994111312023-10-3144.4404.4404.5604.2004.2201890039381648822.660-0.220-0.04954955-0.049549550.06240.01560.010978250.104777140.014600370.013393550.115730520.005918222023-10-12 15:13:51.000
106988740322023-09-28201.0301.0301.0300.9600.99016928901680180.760-0.040-0.03883495-0.038834950.00690.00030.005566970.07461210-0.014529660.014744600.12142734-0.006296862023-09-28 15:14:21.000
106994112322023-10-3140.9900.9700.9800.9300.960283674267926.820-0.030-0.03030303-0.030303030.00110.00030.005577200.07468065-0.015236730.014749480.12144743-0.006414312023-10-12 15:13:51.000
106988741352023-09-28207.2407.2507.4807.2407.30059714862439200835.5600.0600.008287290.008287290.14340.00720.009243590.096143590.009658430.009307030.096472960.003066862023-09-28 15:14:21.000
106994113352023-10-3147.3007.3007.3007.1107.2301231030188340207.530-0.070-0.00958904-0.009589040.02960.00740.009103690.095413270.011328910.008793980.093776220.005742722023-10-12 15:13:51.000
106988742362023-09-28203.4403.4403.4503.3103.3807615172579155.450-0.060-0.01744186-0.017441860.01470.00070.000827010.028757720.003030760.002143010.046292640.002112822023-09-28 15:14:21.000
106994114362023-10-3143.3803.3503.3803.3103.34081475272420.450-0.040-0.01183432-0.011834320.00170.00040.000815590.028558600.003325570.001898830.043575520.003881322023-10-12 15:13:51.000

股票后复权月行情表

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
9890346122023-09-28201492.1961500.2401553.8681478.7891501.5811642749915368730470.9109.3850.006289390.006289390.07030.00350.008491600.09214988-0.013802420.008731470.093442360.005740142023-09-28 17:22:18.000
9890346242023-09-28202266.0262305.8972380.6562163.0252172.9921957295714858115097.120-93.034-0.04105602-0.041056020.11160.00560.014217850.11923861-0.009150820.009483020.09738078-0.001774562023-09-28 17:22:18.000
9890346382023-09-2820112.555110.710119.594102.851109.548473773973121736139.790-3.007-0.02671583-0.026715831.50630.07530.018351810.135468850.002595310.025700970.160315220.011526732023-09-28 17:22:18.000
98903464102023-09-282013.85513.85514.93613.36314.24828243831264111382.7700.3930.028365210.028365210.17320.00870.014159460.11899352-0.007404710.010609790.10300385-0.005946382023-09-28 17:22:18.000
98903465122023-09-2820380.179382.360388.902326.387330.021174361652899729835.630-50.158-0.13193259-0.131932590.44930.02250.023492210.153271670.011807130.017283230.131465690.006083882023-09-28 17:22:18.000
98903466142023-09-282061.11661.35761.35753.41754.1384301154180497341.820-6.978-0.11417632-0.114176320.12470.00620.014755190.121470950.009982610.027363530.165419260.006607712023-09-28 17:22:18.000
98903467162023-09-282063.47463.47468.58463.20565.626257170281399307426.5002.1520.033903650.033903650.21360.01070.012352740.111142860.008721540.007828980.08848153-0.006165442023-09-28 17:22:18.000
98903468172023-09-2820108.140108.241110.879102.256105.705205335411886246632.910-2.435-0.02251711-0.022517110.07060.00350.017205010.13116787-0.016574590.033322500.182544510.031235522023-09-28 17:22:18.000
98903469192023-09-282034.80234.37140.94330.16938.0342028138825949512245.6203.2320.092868230.092868233.48020.17400.017204250.131164980.005884730.011250570.106068710.000105452023-09-28 17:22:18.000
98903470212023-09-282049.48550.34950.89544.02744.437537429101710592468.640-5.048-0.10201071-0.102010710.31920.01600.009833450.09916378-0.000528890.025375790.159297810.010874782023-09-28 17:22:18.000
98903471222023-09-282020.74720.65621.47920.01620.2455399745529101.600-0.502-0.02419627-0.024196270.01810.00090.003622690.06018875-0.004202700.007152470.084572260.004836242023-09-28 17:22:18.000
98903472242023-09-2820202.219202.219203.249191.920193.636124236241148090039.010-8.583-0.04244408-0.042444080.10180.00510.008794820.09378070-0.017236030.012460870.111628260.011167842023-09-28 17:22:18.000
98903473252023-09-282075.82375.51877.04173.99674.90988126225789741.120-0.914-0.01205439-0.012054390.00920.00050.002393780.04892631-0.010750820.004519300.067225720.004360792023-09-28 17:22:18.000
98903474272023-09-2820157.683160.474161.145132.891135.236228837952492329327.180-22.447-0.14235523-0.142355230.79010.03950.021278700.145872210.039355300.014633890.120970630.012171612023-09-28 17:22:18.000
98903475292023-09-282098.14598.373104.53595.17798.14512230731710587303.9600.0000.000000000.000000000.10220.00510.009469960.09731373-0.010694830.024980840.158053270.011169012023-09-28 17:22:18.000
98903476302023-09-282032.75232.52133.44427.44728.6004871526954509.840-4.152-0.12677088-0.126770880.00660.00030.002401760.04900777-0.027668090.004879290.06985191-0.008422942023-09-28 17:22:18.000
98903477312023-09-282014.65614.78615.21013.97214.46124876926331315885.430-0.195-0.01330513-0.013305130.24250.01210.010940040.104594670.014879580.013438860.115926100.005563392023-09-28 17:22:18.000
98903478322023-09-28202.4712.4712.4712.3032.3757549111680180.760-0.096-0.03885067-0.038850670.00690.00030.005559310.07456077-0.014528050.014741660.12141525-0.006295412023-09-28 17:22:18.000
98903479352023-09-282039.51139.56540.82139.51139.83815051213439200835.5600.3270.008276180.008276180.14340.00720.009246300.096157700.009659790.009309680.096486670.003067282023-09-28 17:22:18.000
98903480362023-09-28202.0942.0942.1002.0152.0572648792579155.450-0.037-0.01766953-0.017669530.01470.00070.000825140.028725310.003030400.002143730.046300400.002111522023-09-28 17:22:18.000
98903481372023-09-282023.03522.95823.57221.74922.57426365380466260820.800-0.461-0.02001302-0.020013020.21690.01080.007926330.089029960.015588410.007285800.085356890.003437022023-09-28 17:22:18.000
98903482382023-09-28203.8033.8033.8033.2023.34110173222969392.570-0.462-0.12148304-0.121483040.01290.00060.001727410.04156211-0.013634140.003023260.05498414-0.013552192023-09-28 17:22:18.000
98903483392023-09-2820254.760259.324269.309241.208245.4886203579511034102569.830-9.272-0.03639504-0.036395040.39300.01970.016019580.126568470.016616370.016837260.129758470.025959602023-09-28 17:22:18.000
98903484402023-09-282074.73474.40777.12172.90974.64120042974658434763.130-0.093-0.00124441-0.001244410.02350.00120.006451580.080321740.002274220.006531040.080814870.001817672023-09-28 17:22:18.000
98903485412023-09-282057.10757.03258.22256.95857.55390385012995868.6100.4460.007809900.007809900.00920.00050.001376310.037098650.001410030.001960520.044277750.000901522023-09-28 17:22:18.000
98903486422023-09-282016.77716.80317.57716.05716.5108963684134663810.310-0.267-0.01591465-0.015914650.15440.00770.014892740.12203582-0.025661310.015881140.12602041-0.003957062023-09-28 17:22:18.000
98903487452023-09-282043.28843.81044.68941.42142.51919048267801481218.590-0.769-0.01776474-0.017764740.12990.00650.040410100.201022630.018645610.018722580.136830490.003390912023-09-28 17:22:18.000
98903488462023-09-28197.7627.6597.8657.2877.493136245953105.090-0.269-0.03465602-0.034656020.00710.00040.002575590.05075027-0.004272110.004145290.06438393-0.003170642023-09-28 17:22:18.000
98903489472023-09-2820109.895109.608114.573108.367111.3279008427625108987.4901.4320.013030620.013030620.14780.00740.006285100.079278600.005106860.029197360.170872360.018917122023-09-28 17:22:18.000
98903490482023-09-282055.24455.16955.54553.43853.889896262960750.400-1.355-0.02452755-0.024527550.00810.00040.001650250.040623230.007138260.003269340.057178130.009799892023-09-28 17:22:18.000
98903491492023-09-2820114.762114.408116.887111.928112.991378027471822415691.220-1.771-0.01543194-0.015431940.05930.00300.004669560.06833419-0.012177250.024723910.157238370.016578812023-09-28 17:22:18.000
98903492502023-09-2820175.616175.561177.150166.191173.315182192522663121222.950-2.301-0.01310245-0.013102450.17690.00880.016859980.129846000.015628620.010934800.104569610.004560562023-09-28 17:22:18.000
98903493512023-09-282071.00071.67173.47969.76171.67145175922406411.0800.6710.009450700.009450700.02260.00110.004575830.067644910.001115320.003898360.06243687-0.002976572023-09-28 17:22:18.000
98903494522023-09-282027.10527.31127.70025.84527.40335578598814689601.4500.2980.010994280.010994280.07800.00390.013482490.116114120.028566190.007536420.086812550.005705712023-09-28 17:22:18.000
98903495532023-09-28203.9974.0944.1423.9164.01310730923208106.1400.0160.004003000.004003000.01080.00050.003412200.05841401-0.002714940.003944530.06280548-0.008704152023-09-28 17:22:18.000
98903496542023-09-282021.35821.31921.90920.61120.69050736591759478020.150-0.668-0.03127634-0.031276340.08330.00420.017441610.132066700.007471950.013223640.114994090.013007632023-09-28 17:22:18.000
98903497552023-09-28208.7268.7268.8618.5908.7604003751916552.9100.0340.003896400.003896400.01540.00080.002994920.05472585-0.001072250.002500730.050007260.002251982023-09-28 17:22:18.000
98903498562023-09-282057.40258.28359.31053.87953.879372056281113788493.790-3.523-0.06137417-0.061374170.07250.00360.011810210.108674770.005723060.009214570.09599254-0.002389172023-09-28 17:22:18.000
98903499572023-09-2820115.256113.325116.09689.94793.934900345927076145331.690-21.322-0.18499688-0.184996880.45560.02280.045514260.213340710.027289060.031279850.176861100.031969022023-09-28 17:22:18.000
98903500592023-09-282098.22297.820102.76581.53285.33419431981215973987129.750-12.888-0.13121297-0.131212970.99280.04960.031052980.176218560.038202350.020697180.143865140.020496562023-09-28 17:22:18.000

股票前复权季行情表

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
176365820000012023-09-286411.23011.24012.53011.03011.200532903930961586870702.540-0.030-0.002671422023-09-28 15:19:11.000
176905820000012023-12-29411.20011.16011.20010.96011.1103093749793428345846.800-0.090-0.008035712023-10-12 15:18:40.000
176365940000022023-09-286413.33513.36315.00912.89713.080485429612969317426043.240-0.255-0.019122612023-09-28 15:19:11.000
176905940000022023-12-29413.08013.06013.06012.66012.8401872915632403768193.840-0.240-0.018348622023-10-12 15:18:40.000
176366080000042023-09-286415.25015.12023.11013.40016.030112968801020578270176.5100.7800.051147542023-09-28 15:19:11.000
176906080000042023-12-29416.03016.04018.50015.71017.320780510991359779721.1101.2900.080474112023-10-12 15:18:40.000
1763661100000052023-09-28641.2701.2801.5201.1701.450707741689975240187.7700.1800.141732282023-09-28 15:19:11.000
1769061100000052023-12-2941.4501.4401.4701.4101.4502633728337957501.7200.0000.000000002023-10-12 15:18:40.000
1763662120000062023-09-28644.3704.3906.1004.3004.540347951758718336153723.5900.1700.038901602023-09-28 15:19:11.000
1769062120000062023-12-2944.5404.5404.5404.3204.44068221396300638430.490-0.100-0.022026432023-10-12 15:18:40.000
1763663140000072023-09-28644.4704.6905.3504.4404.500187401595915449548.9400.0300.006711412023-09-28 15:19:11.000
1769063140000072023-12-2944.5004.4604.5004.2704.300438173419025872.380-0.200-0.044444442023-10-12 15:18:40.000
1763664160000082023-09-28642.3602.3602.6702.2802.44018080004804385006063.7600.0800.033898312023-09-28 15:19:11.000
1769064160000082023-12-2942.4402.4302.4402.3502.39091141104217177867.220-0.050-0.020491802023-10-12 15:18:40.000
1763665170000092023-09-286412.03312.04312.14310.07010.4207198671617954287096.960-1.613-0.134048032023-09-28 15:19:11.000
1769065170000092023-12-29410.42010.40010.67010.26010.56045405107476112878.5100.1400.013435702023-10-12 15:18:40.000
1763666190000102023-09-28642.2802.3203.8102.2403.530501098217115606625212.7001.2500.548245612023-09-28 15:19:11.000
1769066190000102023-12-2943.5303.4103.7103.3303.390267409472930468223.260-0.140-0.039660062023-10-12 15:18:40.000
1763667210000112023-09-28648.9398.98712.0108.9299.7706119358026378039859.0000.8310.092963422023-09-28 15:19:11.000
1769067210000112023-12-2949.7709.7409.8309.3809.52016875126161684236.660-0.250-0.025588542023-10-12 15:18:40.000
1763668222000112023-09-28644.0814.0814.8704.0814.430760645634914186.2700.3490.085518262023-09-28 15:19:11.000
1769068222000112023-12-2944.4304.3504.4204.2104.3203185041373219.340-0.110-0.024830702023-10-12 15:18:40.000
1763669240000122023-09-28645.8125.8026.2205.5905.6407757022504589656368.630-0.172-0.029593942023-09-28 15:19:11.000
1769069240000122023-12-2945.6405.6405.6505.4205.52048129892265730360.020-0.120-0.021276602023-10-12 15:18:40.000
1763670252000122023-09-28642.4202.4202.6702.4012.46054261071137900424.4200.0400.016528932023-09-28 15:19:11.000
1769070252000122023-12-2942.4602.4502.4502.4002.42025547016178873.420-0.040-0.016260162023-10-12 15:18:40.000
1763671270000142023-09-286411.44011.44015.85010.99012.110134361677618387539891.4000.6700.058566432023-09-28 15:19:11.000
1769071270000142023-12-29412.11012.13012.13011.60011.67022311835261393597.470-0.440-0.036333612023-10-12 15:18:40.000
1763672290000162023-09-28644.7204.7304.8504.1204.3005985127832703940771.860-0.420-0.088983052023-09-28 15:19:11.000
1769072290000162023-12-2944.3004.2804.3804.2404.37032377119139014748.5700.0700.016279072023-10-12 15:18:40.000
1763673302000162023-09-28641.4601.4501.6001.1901.2401836697326606696.240-0.220-0.150684932023-09-28 15:19:11.000
1769073302000162023-12-2941.2401.2201.2301.1501.17012660001511113.260-0.070-0.056451612023-10-12 15:18:40.000
1763674310000172023-09-28644.3204.4004.8004.2904.4402907906671324582679.0400.1200.027777782023-09-28 15:19:11.000
1769074310000172023-12-2944.4404.4404.5604.2004.2201890039381648822.660-0.220-0.049549552023-10-12 15:18:40.000
1763675322000172023-09-28640.9800.9901.1000.9600.9901029715010663684.8500.0100.010204082023-09-28 15:19:11.000
1769075322000172023-12-2940.9900.9700.9800.9300.960283674267926.820-0.030-0.030303032023-10-12 15:18:40.000
1763676350000192023-09-28647.4207.4408.2507.2207.3004616772433551082237.080-0.120-0.016172512023-09-28 15:19:11.000
1769076350000192023-12-2947.3007.3007.3007.1107.2301231030188340207.530-0.070-0.009589042023-10-12 15:18:40.000
1763677362000192023-09-28643.5103.5103.6703.3103.380384758013542562.820-0.130-0.037037042023-09-28 15:19:11.000
1769077362000192023-12-2943.3803.3503.3803.3103.34081475272420.450-0.040-0.011834322023-10-12 15:18:40.000

股票后复权季行情表

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
148627420000012023-09-28641505.6031506.9441679.8941478.7891501.5816424870061586870702.500-4.022-0.002671352023-09-28 17:32:20.000
148627540000022023-09-28642215.3312220.0712493.4322142.6452172.9928756716269317426043.200-42.339-0.019111822023-09-28 17:32:20.000
148627680000042023-09-2864104.218103.329157.93391.575109.54828133604620578270176.5005.3300.051142802023-09-28 17:32:20.000
1486277100000052023-09-286412.47912.57714.93611.49714.248109026194975240187.7701.7690.141758152023-09-28 17:32:20.000
1486278120000062023-09-2864317.664319.118443.421312.575330.02110003183018336153723.60012.3570.038899592023-09-28 17:32:20.000
1486279140000072023-09-286453.77756.42464.36553.41754.13820908038915449548.9400.3610.006712912023-09-28 17:32:20.000
1486280160000082023-09-286463.47463.47471.81261.32265.626810066754385006063.7602.1520.033903652023-09-28 17:32:20.000
1486281170000092023-09-2864122.068122.169123.180102.154105.705821337827954287096.960-16.363-0.134048242023-09-28 17:32:20.000
1486282190000102023-09-286424.56624.99741.05124.13538.03455926140715606625212.70013.4680.548237402023-09-28 17:32:20.000
1486283210000112023-09-286440.65640.87554.62540.61244.4371957159856378039859.0003.7810.092999802023-09-28 17:32:20.000
1486284222000112023-09-286418.65218.65222.25618.65220.245338156334914186.2701.5930.085406392023-09-28 17:32:20.000
1486285240000122023-09-2864199.541199.206213.549191.920193.636483078624589656368.630-5.905-0.029592922023-09-28 17:32:20.000
1486286252000122023-09-286473.68473.68481.30473.11374.9094578788137900424.4201.2250.016625052023-09-28 17:32:20.000
1486287270000142023-09-2864127.754127.754177.002122.729135.23616075456518387539891.4007.4820.058565682023-09-28 17:32:20.000
1486288290000162023-09-2864107.731107.959110.69894.03698.145447821002703940771.860-9.586-0.088980892023-09-28 17:32:20.000
1486289302000162023-09-286433.67433.44436.90327.44728.600171782526606696.240-5.074-0.150680052023-09-28 17:32:20.000
1486290310000172023-09-286414.07014.33015.63313.97214.461984376561324582679.0400.3910.027789622023-09-28 17:32:20.000
1486291322000172023-09-28642.3512.3752.6392.3032.375459181710663684.8500.0240.010208422023-09-28 17:32:20.000
1486292350000192023-09-286440.49340.60245.02339.40239.8381163663903551082237.080-0.655-0.016175642023-09-28 17:32:20.000
1486293362000192023-09-28642.1372.1372.2342.0152.057133830713542562.820-0.080-0.037435662023-09-28 17:32:20.000
1486294370000202023-09-286422.19121.99931.83821.25122.5742459658334705648411.1200.3830.017259252023-09-28 17:32:20.000
1486295382000202023-09-28643.8953.8644.5263.2023.341680959223078263.350-0.554-0.142233632023-09-28 17:32:20.000
1486296390000212023-09-2864283.260284.393321.377228.799245.48829569008556115225493.600-37.772-0.133347452023-09-28 17:32:20.000
1486297400018722023-09-286480.81881.28684.98372.90974.641704616422383832441.950-6.177-0.076430992023-09-28 17:32:20.000
1486298412018722023-09-286460.30460.89960.89956.95857.553542418780030584.670-2.751-0.045618862023-09-28 17:32:20.000
1486299420000232023-09-286417.73717.63018.64416.05716.51034333577531036883.440-1.227-0.069177432023-09-28 17:32:20.000
1486300450000252023-09-286450.10450.32352.65441.42142.5191060907244831848420.010-7.585-0.151385122023-09-28 17:32:20.000
1486301462000252023-09-28638.0288.0898.1757.2877.4938021505889157.060-0.535-0.066641752023-09-28 17:32:20.000
1486302470000262023-09-2864115.146115.146121.161104.166111.327333097462328870096.550-3.819-0.033166592023-09-28 17:32:20.000
1486303482000262023-09-286457.27657.20157.80352.98653.889163727654762291.790-3.387-0.059134722023-09-28 17:32:20.000
1486304490000272023-09-2864116.710116.533123.794111.928112.9911722642248571448350.260-3.719-0.031865312023-09-28 17:32:20.000
1486305500000282023-09-2864238.958235.945238.356166.191173.315592865349341474214.400-65.643-0.274705182023-09-28 17:32:20.000
1486306512000282023-09-286477.04277.04277.30069.76171.6712602775132541632.380-5.371-0.069715222023-09-28 17:32:20.000
1486307520000292023-09-286424.76825.34130.24424.35527.4032045964824815243534.6702.6350.106387272023-09-28 17:32:20.000
1486308532000292023-09-28643.9814.0294.4963.9164.013689368021393609.5800.0320.008038182023-09-28 17:32:20.000
1486309540000302023-09-286419.82419.82422.14519.82420.6901879110362794248401.7500.8660.043684422023-09-28 17:32:20.000
1486310552000302023-09-28648.6588.6589.1998.4898.760289940314048340.4900.1020.011781012023-09-28 17:32:20.000
1486311560000312023-09-286453.73253.87967.53253.73253.8791464362204678401383.9700.1470.002735802023-09-28 17:32:20.000
1486312570000322023-09-2864138.089139.516156.13789.94793.93433904611431522751813.600-44.155-0.319757552023-09-28 17:32:20.000
1486313590000342023-09-286482.18182.212103.60075.96985.33454088359443812176728.2003.1530.038366532023-09-28 17:32:20.000

股票前复权年行情表

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
134457120000012022-12-3024215.79915.79916.8359.97312.84127748207715385903898511.000-2.958-0.187227042023-06-14 15:05:14.000
134457240000022022-12-3024217.69717.45620.68012.48817.31126099773690479785432182.300-0.386-0.021811612023-08-25 08:52:29.000
134457380000042022-12-3024119.42019.41025.8607.8509.680103560423816292177626.200-9.740-0.501544802022-12-30 15:06:13.000
1344574100000052022-12-302422.3002.3002.4601.6201.86020683154954048519571.880-0.440-0.191304352022-12-30 15:06:13.000
1344575120000062022-12-302424.2464.2377.2933.5636.168891305867946975073833.5001.9220.452661332023-06-28 15:06:11.000
1344576140000072022-12-302416.0906.2509.0205.7007.780234872977717697001991.4001.6900.277504112022-12-30 15:06:13.000
1344577160000082022-12-302422.9402.9603.1702.0902.300976280494825206278407.900-0.640-0.217687072022-12-30 15:06:13.000
1344578170000092022-12-3024214.35214.56117.6747.87712.05317791627300235593136875.000-2.299-0.160186732023-08-03 15:25:05.000
1344579190000102022-12-302423.7703.7504.7302.6203.750386822547414392769209.200-0.020-0.005305042022-12-30 15:06:13.000
1344580210000112022-12-3024210.62610.60814.2998.46711.152281934433333689274286.1000.5260.049501222023-07-10 15:06:24.000
1344581222000112022-12-302424.9524.9525.8254.6535.36945651620289952355.6500.4170.084208402023-07-10 15:06:24.000
1344582240000122022-12-302429.4319.4029.6775.1006.5431056246124674721033281.900-2.888-0.306224152023-07-14 15:04:59.000
1344583252000122022-12-302422.8892.9073.0392.3602.8044853510311459730779.170-0.085-0.029421952023-07-14 15:04:59.000
1344584270000142022-12-302426.4916.37612.1126.29410.068441404847940501965854.5003.5770.551070712023-06-02 15:05:03.000
1344585290000162022-12-302426.4916.5306.9073.9744.510326282418218026923942.400-1.981-0.305191802022-12-30 15:06:13.000
1344586302000162022-12-302422.2902.2902.3401.8341.930100509554210852964.100-0.360-0.157205242022-12-30 15:06:13.000
1344587310000172022-12-302423.5703.5706.6302.5604.760348976128815375333548.9001.1900.333333332022-12-30 15:06:13.000
1344588322000172022-12-302421.4301.4201.5000.9601.34076764337100398176.080-0.090-0.062937062022-12-30 15:06:13.000
1344589350000192022-12-302426.5346.5529.2006.1587.266437356557635395034927.8000.7320.112029382023-06-26 15:04:45.000
1344590362000192022-12-302423.0873.0873.6172.9163.37630843083115254859.8500.2890.093618402023-06-26 15:04:45.000
1344591370000202022-12-302429.1609.16012.8007.3008.9308337215728350686994.960-0.230-0.025109172022-12-30 15:06:13.000
1344592382000202022-12-302422.9702.9603.1802.5502.7802091466361153664.070-0.190-0.063973062022-12-30 15:06:13.000
1344593390000212022-12-3024215.52715.48815.9688.49910.619368357911244127430578.600-4.908-0.316094542023-07-26 15:25:51.000
1344594400018722022-12-3024216.05616.15117.62912.93013.9885945157539352713641.400-2.068-0.128799202023-06-28 15:06:11.000
1344595412018722022-12-302427.3557.3728.3356.7737.68654556946449814213.3500.3310.045003402023-06-28 15:06:11.000
1344596420000232022-12-3024213.59013.83017.4909.10013.7706591041797956074917.5200.1800.013245032022-12-30 15:06:13.000
1344597450000252022-12-3024214.92514.94435.23610.03617.123375915059883440572015.9502.1980.147269682023-07-12 09:13:52.000
1344598462000252022-12-302414.0814.1014.9193.4504.12725637202113332271.3100.0460.011271752023-07-12 09:13:52.000
1344599470000262022-12-3024211.28011.32712.0707.68110.227112223013711715272393.300-1.053-0.093351062023-06-15 15:06:53.000
1344600482000262022-12-302426.8336.8337.2765.5926.23824576085180343229.150-0.595-0.087077422023-06-15 15:06:53.000
1344601490000272022-12-302427.7107.6827.7775.0556.222499448879232243745120.900-1.488-0.192996112023-06-15 15:06:53.000
1344602500000282022-12-3024227.49027.87730.72819.69924.95494569373123803441290.300-2.536-0.092251732023-06-01 15:05:03.000
1344603512000282022-12-3024214.19814.19814.67510.96513.44121929591302173772.790-0.757-0.053317372023-06-01 15:05:03.000
1344604520000292022-12-302427.7297.67015.5056.93013.814306341381331891903205.1006.0850.787294602023-06-28 15:06:11.000
1344605532000292022-12-302422.5852.5853.2392.3693.14169048328201401461.8300.5560.215087042023-06-28 15:06:11.000
1344606540000302022-12-302426.7216.7306.7303.8684.186194083039210752046653.000-2.535-0.377176022023-06-27 15:05:18.000
1344607552000302022-12-302422.9282.9532.9692.1852.2121783257153720928.440-0.716-0.244535522023-06-27 15:05:18.000
1344608560000312022-12-302423.7303.7105.4003.1003.760616771403624843164308.0000.0300.008042902022-12-30 15:06:13.000
1344609570000322022-12-3024220.56120.57128.93111.95220.102397957259390000782687.100-0.459-0.022323822023-06-08 15:06:49.000
1344610590000342022-12-3024215.35015.39927.09312.07321.576399867325176088208827.9006.2260.405602612023-05-10 15:04:51.000

股票后复权年行情表

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
127006420000012022-12-302422118.1852118.1852256.9981337.0151721.635334541802385903898511.000-396.550-0.187212172022-12-30 15:58:38.000
127006540000022022-12-302422940.0922899.9183435.5622074.7002875.822470816558479785432182.000-64.270-0.021859862022-12-30 15:58:38.000
127006680000042022-12-30241132.715132.647176.72653.64666.15325790553816292177626.200-66.562-0.501540902022-12-30 15:58:38.000
1270067100000052022-12-3024222.60022.60024.17215.91818.2773186198734048519571.880-4.323-0.191283192022-12-30 15:58:38.000
1270068120000062022-12-30242308.660307.968530.167259.034448.32925623942846975073833.500139.6690.452501132022-12-30 15:58:38.000
1270069140000072022-12-3024173.26775.192108.51768.57593.59926204330917697001991.40020.3320.277505562022-12-30 15:58:38.000
1270070160000082022-12-3024279.07479.61185.26056.21261.86043741823425206278407.900-17.214-0.217694822022-12-30 15:58:38.000
1270071170000092022-12-30242145.594147.713179.29479.910122.2702029948904235593136875.000-23.324-0.160198912022-12-30 15:58:38.000
1270072190000102022-12-3024240.62040.40550.96428.22940.40543172159414392769209.200-0.215-0.005292962022-12-30 15:58:38.000
1270073210000112022-12-3024248.33048.24765.03438.51250.72290171348833689274286.1002.3920.049493072022-12-30 15:58:38.000
1270074222000112022-12-3024222.63222.63226.62221.26224.53620295116289952355.6501.9040.084128672022-12-30 15:58:38.000
1270075240000122022-12-30242323.777322.798332.254175.094224.65165779094874721033281.900-99.126-0.306155162022-12-30 15:58:38.000
1270076252000122022-12-3024287.98288.51092.53371.86585.394409560501459730779.170-2.588-0.029415112022-12-30 15:58:38.000
1270077270000142022-12-3024272.48271.201135.26370.286112.43152811071640501965854.50039.9490.551157532022-12-30 15:58:38.000
1270078290000162022-12-30242148.143149.047157.64290.695102.93824413199218026923942.400-45.205-0.305144352022-12-30 15:58:38.000
1270079302000162022-12-3024252.82052.82053.97142.30144.5159400439210852964.100-8.305-0.157232112022-12-30 15:58:38.000
1270080310000172022-12-3024211.62711.62721.5938.33815.503118134435915375333548.9003.8760.333362002022-12-30 15:58:38.000
1270081322000172022-12-302423.4303.4063.5982.3033.21434231589100398176.080-0.216-0.062973762022-12-30 15:58:38.000
1270082350000192022-12-3024235.65635.75850.20533.60739.654110236331335395034927.8003.9980.112126992022-12-30 15:58:38.000
1270083362000192022-12-302421.8791.8792.2021.7752.05510728179115254859.8500.1760.093666842022-12-30 15:58:38.000
1270084370000202022-12-3024217.56817.56824.55014.00117.1275602417848350686994.960-0.441-0.025102462022-12-30 15:58:38.000
1270085382000202022-12-302424.5734.5574.8963.9264.2801616229761153664.070-0.293-0.064071732022-12-30 15:58:38.000
1270086390000212022-12-30242221.485220.926227.777121.229151.47837258677144127430578.600-70.007-0.316080102022-12-30 15:58:38.000
1270087400018722022-12-3024275.13775.58182.49660.50965.4582907309689352713641.400-9.679-0.128818032022-12-30 15:58:38.000
1270088412018722022-12-3024254.68854.81961.98050.36557.15329347468449814213.3502.4650.045073872022-12-30 15:58:38.000
1270089420000232022-12-3024236.24736.88746.64924.27136.7272755775537956074917.5200.4800.013242482022-12-30 15:58:38.000
1270090450000252022-12-3024240.99441.04896.78427.56747.032140287751283440572016.0006.0380.147289852022-12-30 15:58:38.000
1270091462000252022-12-302418.4248.46510.1547.1228.52013394566113332271.3100.0960.011396012022-12-30 15:58:38.000
1270092470000262022-12-30242107.694108.148115.23773.34197.64618885895511715272393.300-10.048-0.093301392022-12-30 15:58:38.000
1270093482000262022-12-3024251.42751.42754.76342.08846.9505417999180343229.150-4.477-0.087055442022-12-30 15:58:38.000
1270094490000272022-12-30242136.551136.045137.73189.517110.18466812160532243745120.900-26.367-0.193092692022-12-30 15:58:38.000
1270095500000282022-12-30242150.630152.748168.371107.942136.73420390851523803441290.300-13.896-0.092252542022-12-30 15:58:38.000
1270096512000282022-12-3024273.31273.31275.77956.61869.4046146941302173772.790-3.908-0.053306422022-12-30 15:58:38.000
1270097520000292022-12-3024217.70917.57435.52415.87731.650156808650531891903205.10013.9410.787226832022-12-30 15:58:38.000
1270098532000292022-12-302424.1664.1665.2203.8185.06357540270201401461.8300.8970.215314452022-12-30 15:58:38.000
1270099540000302022-12-3024226.43826.47326.47315.21416.46770015526510752046653.000-9.971-0.377146532022-12-30 15:58:38.000
1270100552000302022-12-302429.9049.98610.0407.3917.482964966153720928.440-2.422-0.244547662022-12-30 15:58:38.000
1270101560000312022-12-3024254.75954.46679.27645.51055.20079111291624843164308.0000.4410.008053472022-12-30 15:58:38.000
1270102570000322022-12-3024286.30086.341121.43250.16484.375122006430290000782687.100-1.925-0.022305912022-12-30 15:58:38.000
1270103590000342022-12-3024247.44347.59383.73637.31366.684142317785676088208827.90019.2410.405560362022-12-30 15:58:38.000

数据更新频率

年度更新,特殊需求另行联系

文件下载