股票年行情表
时间区间
截至2023.10
字段展示
| 股票年行情表-英文字段 | 股票年行情表-中文字段 |
|---|---|
| ID | 自增ID |
| SECURITY_ID | 证券内部代码 |
| TICKER_SYMBOL | 证券交易代码 |
| END_DATE | 交易日 |
| TRADE_DAYS | 交易天数 |
| PRE_CLOSE_PRICE | 前收盘 |
| OPEN_PRICE | 开盘价 |
| HIGHEST_PRICE | 最高价 |
| LOWEST_PRICE | 最低价 |
| CLOSE_PRICE | 收盘价 |
| TURNOVER_VOL | 成交量 |
| TURNOVER_VALUE | 成交金额 |
| CHG | 涨跌额 |
| CHG_PCT | 涨跌幅 |
| UPDATE_TIME | 更新时间 |
样本数据
| ID | SECURITY_ID | TICKER_SYMBOL | END_DATE | TRADE_DAYS | PRE_CLOSE_PRICE | OPEN_PRICE | HIGHEST_PRICE | LOWEST_PRICE | CLOSE_PRICE | TURNOVER_VOL | TURNOVER_VALUE | CHG | CHG_PCT | UPDATE_TIME |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 自增ID | 证券内部代码 | 证券交易代码 | 交易日 | 交易天数 | 前收盘 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交金额 | 涨跌额 | 涨跌幅 | 更新时间 |
| 1277331 | 2 | 000001 | 2022-12-30 | 242 | 16.480 | 16.480 | 17.560 | 10.220 | 13.160 | 27748207715 | 385903898511.040 | -3.320 | -0.20145631 | 2022-12-30 15:28:38.000 |
| 1277332 | 4 | 000002 | 2022-12-30 | 242 | 19.760 | 19.490 | 23.090 | 13.130 | 18.200 | 26099773690 | 479785432182.300 | -1.560 | -0.07894737 | 2022-12-30 15:28:38.000 |
| 1277333 | 8 | 000004 | 2022-12-30 | 241 | 19.420 | 19.410 | 25.860 | 7.850 | 9.680 | 1035604238 | 16292177626.170 | -9.740 | -0.50154480 | 2022-12-30 15:28:38.000 |
| 1277334 | 10 | 000005 | 2022-12-30 | 242 | 2.300 | 2.300 | 2.460 | 1.620 | 1.860 | 2068315495 | 4048519571.880 | -0.440 | -0.19130435 | 2022-12-30 15:28:38.000 |
| 1277335 | 12 | 000006 | 2022-12-30 | 242 | 4.460 | 4.450 | 7.450 | 3.640 | 6.300 | 8913058679 | 46975073833.470 | 1.840 | 0.41255605 | 2022-12-30 15:28:38.000 |
| 1277336 | 14 | 000007 | 2022-12-30 | 241 | 6.090 | 6.250 | 9.020 | 5.700 | 7.780 | 2348729777 | 17697001991.370 | 1.690 | 0.27750411 | 2022-12-30 15:28:38.000 |
| 1277337 | 16 | 000008 | 2022-12-30 | 242 | 2.940 | 2.960 | 3.170 | 2.090 | 2.300 | 9762804948 | 25206278407.940 | -0.640 | -0.21768707 | 2022-12-30 15:28:38.000 |
| 1277338 | 17 | 000009 | 2022-12-30 | 242 | 14.430 | 14.640 | 17.770 | 7.920 | 12.090 | 17791627300 | 235593136874.900 | -2.340 | -0.16216216 | 2022-12-30 15:28:38.000 |
| 1277339 | 19 | 000010 | 2022-12-30 | 242 | 3.770 | 3.750 | 4.730 | 2.620 | 3.750 | 3868225474 | 14392769209.210 | -0.020 | -0.00530504 | 2022-12-30 15:28:38.000 |
| 1277340 | 21 | 000011 | 2022-12-30 | 242 | 11.660 | 11.640 | 15.690 | 8.800 | 11.590 | 2819344333 | 33689274286.060 | -0.070 | -0.00600343 | 2022-12-30 15:28:38.000 |
| 1277341 | 22 | 200011 | 2022-12-30 | 242 | 6.110 | 6.110 | 7.150 | 5.230 | 5.880 | 45651620 | 289952355.650 | -0.230 | -0.03764321 | 2022-12-30 15:28:38.000 |
| 1277342 | 24 | 000012 | 2022-12-30 | 242 | 9.930 | 9.900 | 10.190 | 5.370 | 6.710 | 10562461246 | 74721033281.930 | -3.220 | -0.32426989 | 2022-12-30 15:28:38.000 |
| 1277343 | 25 | 200012 | 2022-12-30 | 242 | 3.330 | 3.350 | 3.380 | 2.720 | 2.990 | 485351031 | 1459730779.170 | -0.340 | -0.10210210 | 2022-12-30 15:28:38.000 |
| 1277344 | 27 | 000014 | 2022-12-30 | 242 | 7.920 | 7.780 | 14.780 | 7.480 | 10.190 | 4127349729 | 40501965854.470 | 2.270 | 0.28661616 | 2022-12-30 15:28:38.000 |
| 1277345 | 29 | 000016 | 2022-12-30 | 242 | 6.550 | 6.590 | 6.970 | 4.010 | 4.510 | 3262824182 | 18026923942.360 | -2.040 | -0.31145038 | 2022-12-30 15:28:38.000 |
| 1277346 | 30 | 200016 | 2022-12-30 | 242 | 2.360 | 2.360 | 2.400 | 1.890 | 1.930 | 100509554 | 210852964.100 | -0.430 | -0.18220339 | 2022-12-30 15:28:38.000 |
| 1277347 | 31 | 000017 | 2022-12-30 | 242 | 3.570 | 3.570 | 6.630 | 2.560 | 4.760 | 3489761288 | 15375333548.880 | 1.190 | 0.33333333 | 2022-12-30 15:28:38.000 |
| 1277348 | 32 | 200017 | 2022-12-30 | 242 | 1.430 | 1.420 | 1.500 | 0.960 | 1.340 | 76764337 | 100398176.080 | -0.090 | -0.06293706 | 2022-12-30 15:28:38.000 |
| 1277349 | 35 | 000019 | 2022-12-30 | 242 | 6.960 | 6.980 | 9.800 | 6.560 | 7.510 | 4373565576 | 35395034927.830 | 0.550 | 0.07902299 | 2022-12-30 15:28:38.000 |
| 1277350 | 36 | 200019 | 2022-12-30 | 242 | 3.610 | 3.610 | 3.970 | 3.410 | 3.650 | 30843083 | 115254859.850 | 0.040 | 0.01108033 | 2022-12-30 15:28:38.000 |
| 1277351 | 37 | 000020 | 2022-12-30 | 242 | 9.160 | 9.160 | 12.800 | 7.300 | 8.930 | 833721572 | 8350686994.960 | -0.230 | -0.02510917 | 2022-12-30 15:28:38.000 |
| 1277352 | 38 | 200020 | 2022-12-30 | 242 | 2.970 | 2.960 | 3.180 | 2.550 | 2.780 | 20914663 | 61153664.070 | -0.190 | -0.06397306 | 2022-12-30 15:28:38.000 |
| 1277353 | 39 | 000021 | 2022-12-30 | 242 | 15.840 | 15.800 | 16.290 | 8.670 | 10.690 | 3683579112 | 44127430578.630 | -5.150 | -0.32512626 | 2022-12-30 15:28:38.000 |
| 1277354 | 40 | 001872 | 2022-12-30 | 242 | 16.950 | 17.050 | 18.610 | 13.550 | 14.360 | 594515753 | 9352713641.400 | -2.590 | -0.15280236 | 2022-12-30 15:28:38.000 |
| 1277355 | 41 | 201872 | 2022-12-30 | 242 | 8.350 | 8.370 | 8.860 | 7.690 | 8.170 | 54556946 | 449814213.350 | -0.180 | -0.02155689 | 2022-12-30 15:28:38.000 |
| 1277356 | 42 | 000023 | 2022-12-30 | 242 | 13.590 | 13.830 | 17.490 | 9.100 | 13.770 | 659104179 | 7956074917.520 | 0.180 | 0.01324503 | 2022-12-30 15:28:38.000 |
| 1277357 | 45 | 000025 | 2022-12-30 | 242 | 14.960 | 14.980 | 35.320 | 10.060 | 17.150 | 3759150598 | 83440572015.950 | 2.190 | 0.14639037 | 2022-12-30 15:28:38.000 |
| 1277358 | 46 | 200025 | 2022-12-30 | 241 | 4.140 | 4.160 | 4.990 | 3.500 | 4.160 | 25637202 | 113332271.310 | 0.020 | 0.00483092 | 2022-12-30 15:28:38.000 |
| 1277359 | 47 | 000026 | 2022-12-30 | 242 | 11.850 | 11.900 | 12.680 | 8.070 | 10.440 | 1122230137 | 11715272393.340 | -1.410 | -0.11898734 | 2022-12-30 15:28:38.000 |
| 1277360 | 48 | 200026 | 2022-12-30 | 242 | 7.400 | 7.400 | 7.880 | 5.800 | 6.470 | 24576085 | 180343229.150 | -0.930 | -0.12567568 | 2022-12-30 15:28:38.000 |
| 1277361 | 49 | 000027 | 2022-12-30 | 242 | 8.100 | 8.070 | 8.170 | 5.310 | 6.360 | 4994488792 | 32243745120.930 | -1.740 | -0.21481481 | 2022-12-30 15:28:38.000 |
| 1277362 | 50 | 000028 | 2022-12-30 | 242 | 36.980 | 37.500 | 40.500 | 26.500 | 32.890 | 727456703 | 23803441290.310 | -4.090 | -0.11060032 | 2022-12-30 15:28:38.000 |
| 1277363 | 51 | 200028 | 2022-12-30 | 242 | 20.200 | 20.200 | 20.600 | 15.580 | 18.290 | 16868914 | 302173772.790 | -1.910 | -0.09455446 | 2022-12-30 15:28:38.000 |
| 1277364 | 52 | 000029 | 2022-12-30 | 242 | 7.830 | 7.770 | 15.590 | 7.020 | 13.890 | 3063413813 | 31891903205.060 | 6.060 | 0.77394636 | 2022-12-30 15:28:38.000 |
| 1277365 | 53 | 200029 | 2022-12-30 | 242 | 2.750 | 2.750 | 3.330 | 2.520 | 3.230 | 69048328 | 201401461.830 | 0.480 | 0.17454545 | 2022-12-30 15:28:38.000 |
| 1277366 | 54 | 000030 | 2022-12-30 | 242 | 7.420 | 7.430 | 7.430 | 4.200 | 4.400 | 1940830392 | 10752046652.950 | -3.020 | -0.40700809 | 2022-12-30 15:28:38.000 |
| 1277367 | 55 | 200030 | 2022-12-30 | 242 | 3.650 | 3.680 | 3.700 | 2.430 | 2.460 | 17832571 | 53720928.440 | -1.190 | -0.32602740 | 2022-12-30 15:28:38.000 |
| 1277368 | 56 | 000031 | 2022-12-30 | 242 | 3.730 | 3.710 | 5.400 | 3.100 | 3.760 | 6167714036 | 24843164307.970 | 0.030 | 0.00804290 | 2022-12-30 15:28:38.000 |
| 1277369 | 57 | 000032 | 2022-12-30 | 242 | 20.740 | 20.750 | 29.000 | 11.980 | 20.150 | 3979572593 | 90000782687.150 | -0.590 | -0.02844744 | 2022-12-30 15:28:38.000 |
| 1277370 | 59 | 000034 | 2022-12-30 | 242 | 15.830 | 15.880 | 27.550 | 12.450 | 21.940 | 3998673251 | 76088208827.890 | 6.110 | 0.38597599 | 2022-12-30 15:28:38.000 |
数据更新频率
年度更新，特殊需求另行联系