股票周行情表
时间区间
截至2023.10
字段展示
| 股票周行情表-英文字段 | 股票周行情表-中文字段 |
|---|---|
| ID | 自增ID |
| SECURITY_ID | 证券内部ID |
| END_DATE | 交易日期 |
| TRADE_DAYS | 交易天数 |
| PRE_CLOSE_PRICE | 上周收盘 |
| OPEN_PRICE | 本周开盘 |
| HIGHEST_PRICE | 本周最高 |
| LOWEST_PRICE | 本周最低 |
| CLOSE_PRICE | 本周收盘 |
| TURNOVER_VOL | 成交量 |
| TURNOVER_VALUE | 成交金额 |
| CHG | 涨跌额 |
| CHG_PCT | 涨跌幅 |
| W_RETURN | 周回报率 |
| W_TURNOVER_RATE | 周累计换手率 |
| W_AVG_TURNOVER_RATE | 周平均换手率 |
| W_VAR_RETURN_100 | 周回报率方差 |
| W_SD_RETURN_100 | 周回报率标准差 |
| W_AVG_RETURN_100 | 周平均回报率 |
| UPDATE_TIME | 更新时间 |
样本数据
| ID | SECURITY_ID | END_DATE | TRADE_DAYS | PRE_CLOSE_PRICE | OPEN_PRICE | HIGHEST_PRICE | LOWEST_PRICE | CLOSE_PRICE | TURNOVER_VOL | TURNOVER_VALUE | CHG | CHG_PCT | W_RETURN | W_TURNOVER_RATE | W_AVG_TURNOVER_RATE | W_VAR_RETURN_100 | W_SD_RETURN_100 | W_AVG_RETURN_100 | UPDATE_TIME |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 自增ID | 证券内部ID | 交易日期 | 交易天数 | 上周收盘 | 本周开盘 | 本周最高 | 本周最低 | 本周收盘 | 成交量 | 成交金额 | 涨跌额 | 涨跌幅 | 周回报率 | 周累计换手率 | 周平均换手率 | 周回报率方差 | 周回报率标准差 | 周平均回报率 | 更新时间 |
| 9234028 | 2 | 2023-10-13 | 2 | 11.200 | 11.160 | 11.200 | 11.020 | 11.020 | 151657660 | 1683119695.050 | -0.180 | -0.01607143 | -0.01607143 | 0.0078 | 0.0039 | 0.00137831 | 0.03712554 | -0.00467361 | 2023-10-10 15:03:16.000 |
| 9234029 | 4 | 2023-10-13 | 2 | 13.080 | 13.060 | 13.060 | 12.750 | 12.820 | 96845830 | 1246928834.990 | -0.260 | -0.01987768 | -0.01987768 | 0.0099 | 0.0050 | 0.00268519 | 0.05181881 | -0.00256280 | 2023-10-10 15:03:16.000 |
| 9234030 | 8 | 2023-10-13 | 2 | 16.030 | 16.040 | 17.340 | 15.710 | 17.340 | 24005700 | 402560562.000 | 1.310 | 0.08172177 | 0.08172177 | 0.1901 | 0.0951 | 0.00481004 | 0.06935448 | 0.00107908 | 2023-10-10 15:03:16.000 |
| 9234031 | 10 | 2023-10-13 | 2 | 1.450 | 1.440 | 1.470 | 1.410 | 1.450 | 15005080 | 21588655.400 | 0.000 | 0.00000000 | 0.00000000 | 0.0142 | 0.0071 | 0.00242532 | 0.04924755 | -0.00324752 | 2023-10-10 15:03:16.000 |
| 9234032 | 12 | 2023-10-13 | 2 | 4.540 | 4.540 | 4.540 | 4.370 | 4.380 | 32799720 | 144671884.910 | -0.160 | -0.03524229 | -0.03524229 | 0.0243 | 0.0122 | 0.00566691 | 0.07527885 | 0.00278930 | 2023-10-10 15:03:16.000 |
| 9234033 | 14 | 2023-10-13 | 2 | 4.500 | 4.460 | 4.500 | 4.320 | 4.340 | 2159178 | 9445592.580 | -0.160 | -0.03555556 | -0.03555556 | 0.0070 | 0.0035 | 0.00434720 | 0.06593333 | 0.00180223 | 2023-10-10 15:03:16.000 |
| 9234034 | 16 | 2023-10-13 | 2 | 2.440 | 2.430 | 2.440 | 2.360 | 2.360 | 56757071 | 135657639.610 | -0.080 | -0.03278689 | -0.03278689 | 0.0211 | 0.0106 | 0.00297472 | 0.05454100 | 0.00194898 | 2023-10-10 15:03:16.000 |
| 9234035 | 17 | 2023-10-13 | 2 | 10.420 | 10.400 | 10.670 | 10.260 | 10.490 | 24942763 | 260532997.020 | 0.070 | 0.00671785 | 0.00671785 | 0.0097 | 0.0049 | 0.00342606 | 0.05853256 | -0.00318925 | 2023-10-10 15:03:16.000 |
| 9234036 | 19 | 2023-10-13 | 2 | 3.530 | 3.410 | 3.710 | 3.410 | 3.460 | 173200272 | 609955128.260 | -0.070 | -0.01983003 | -0.01983003 | 0.3317 | 0.1659 | 0.00407704 | 0.06385168 | 0.00068788 | 2023-10-10 15:03:16.000 |
| 9234037 | 21 | 2023-10-13 | 2 | 9.770 | 9.740 | 9.830 | 9.520 | 9.520 | 8970000 | 86788857.000 | -0.250 | -0.02558854 | -0.02558854 | 0.0171 | 0.0086 | 0.00264757 | 0.05145456 | 0.00000796 | 2023-10-10 15:03:16.000 |
| 9234038 | 22 | 2023-10-13 | 2 | 4.430 | 4.350 | 4.420 | 4.250 | 4.320 | 278620 | 1201798.700 | -0.110 | -0.02483070 | -0.02483070 | 0.0041 | 0.0021 | 0.00057028 | 0.02388053 | -0.00117678 | 2023-10-10 15:03:16.000 |
| 9234039 | 24 | 2023-10-13 | 2 | 5.640 | 5.640 | 5.650 | 5.420 | 5.460 | 28366603 | 157244124.820 | -0.180 | -0.03191489 | -0.03191489 | 0.0145 | 0.0073 | 0.00188370 | 0.04340156 | -0.00453833 | 2023-10-10 15:03:16.000 |
| 9234040 | 25 | 2023-10-13 | 2 | 2.460 | 2.450 | 2.450 | 2.400 | 2.420 | 1341328 | 3254877.450 | -0.040 | -0.01626016 | -0.01626016 | 0.0012 | 0.0006 | 0.00073847 | 0.02717473 | -0.00252426 | 2023-10-10 15:03:16.000 |
| 9234041 | 27 | 2023-10-13 | 2 | 12.110 | 12.130 | 12.130 | 11.600 | 11.740 | 13542695 | 159019090.670 | -0.370 | -0.03055326 | -0.03055326 | 0.0560 | 0.0280 | 0.00461040 | 0.06789995 | 0.00919610 | 2023-10-10 15:03:16.000 |
| 9234042 | 29 | 2023-10-13 | 2 | 4.300 | 4.280 | 4.320 | 4.240 | 4.290 | 12001854 | 51301153.060 | -0.010 | -0.00232558 | -0.00232558 | 0.0075 | 0.0038 | 0.00164928 | 0.04061138 | -0.00254572 | 2023-10-10 15:03:16.000 |
| 9234043 | 30 | 2023-10-13 | 2 | 1.240 | 1.220 | 1.230 | 1.190 | 1.200 | 720100 | 868446.260 | -0.040 | -0.03225806 | -0.03225806 | 0.0008 | 0.0004 | 0.00051587 | 0.02271267 | -0.00626600 | 2023-10-10 15:03:16.000 |
| 9234044 | 31 | 2023-10-13 | 2 | 4.440 | 4.440 | 4.560 | 4.310 | 4.340 | 8964601 | 39279057.200 | -0.100 | -0.02252252 | -0.02252252 | 0.0296 | 0.0148 | 0.00501939 | 0.07084762 | 0.00443861 | 2023-10-10 15:03:16.000 |
| 9234045 | 32 | 2023-10-13 | 2 | 0.990 | 0.970 | 0.980 | 0.950 | 0.970 | 89900 | 86218.000 | -0.020 | -0.02020202 | -0.02020202 | 0.0003 | 0.0002 | 0.00147831 | 0.03844881 | -0.00343109 | 2023-10-10 15:03:16.000 |
| 9234046 | 35 | 2023-10-13 | 2 | 7.300 | 7.300 | 7.300 | 7.140 | 7.170 | 6952341 | 49869652.930 | -0.130 | -0.01780822 | -0.01780822 | 0.0167 | 0.0084 | 0.00169044 | 0.04111496 | 0.00160204 | 2023-10-10 15:03:16.000 |
| 9234047 | 36 | 2023-10-13 | 2 | 3.380 | 3.350 | 3.380 | 3.350 | 3.370 | 16705 | 56039.750 | -0.010 | -0.00295858 | -0.00295858 | 0.0004 | 0.0002 | 0.00019111 | 0.01382421 | 0.00072387 | 2023-10-10 15:03:16.000 |
| 9234048 | 37 | 2023-10-13 | 2 | 11.770 | 11.810 | 11.930 | 11.690 | 11.850 | 3143400 | 37120461.000 | 0.080 | 0.00679694 | 0.00679694 | 0.0174 | 0.0087 | 0.00347859 | 0.05897961 | 0.00460870 | 2023-10-10 15:03:16.000 |
| 9234049 | 38 | 2023-10-13 | 2 | 2.170 | 2.160 | 2.170 | 2.100 | 2.150 | 69900 | 148430.000 | -0.020 | -0.00921659 | -0.00921659 | 0.0007 | 0.0004 | 0.00050525 | 0.02247767 | -0.00340358 | 2023-10-10 15:03:16.000 |
| 9234050 | 39 | 2023-10-13 | 2 | 17.210 | 17.210 | 18.050 | 17.210 | 17.890 | 72449453 | 1287220763.170 | 0.680 | 0.03951191 | 0.03951191 | 0.0464 | 0.0232 | 0.00340957 | 0.05839150 | 0.00375331 | 2023-10-10 15:03:16.000 |
| 9234051 | 40 | 2023-10-13 | 2 | 15.950 | 15.870 | 16.100 | 15.600 | 15.640 | 6881938 | 109496377.000 | -0.310 | -0.01943574 | -0.01943574 | 0.0040 | 0.0020 | 0.00152228 | 0.03901640 | 0.00090353 | 2023-10-10 15:03:16.000 |
| 9234052 | 41 | 2023-10-13 | 2 | 7.740 | 7.700 | 7.700 | 7.610 | 7.610 | 218280 | 1666282.000 | -0.130 | -0.01679587 | -0.01679587 | 0.0012 | 0.0006 | 0.00024800 | 0.01574816 | 0.00018785 | 2023-10-10 15:03:16.000 |
| 9234053 | 42 | 2023-10-13 | 2 | 6.190 | 6.190 | 6.190 | 6.050 | 6.100 | 1494400 | 9108323.000 | -0.090 | -0.01453958 | -0.01453958 | 0.0108 | 0.0054 | 0.00384304 | 0.06199223 | -0.00610567 | 2023-10-10 15:03:16.000 |
| 9234054 | 45 | 2023-10-13 | 2 | 15.480 | 15.500 | 15.640 | 15.410 | 15.560 | 5365778 | 83287860.690 | 0.080 | 0.00516796 | 0.00516796 | 0.0137 | 0.0069 | 0.00679589 | 0.08243716 | 0.00356655 | 2023-10-10 15:03:16.000 |
| 9234055 | 46 | 2023-10-13 | 2 | 3.630 | 3.570 | 3.660 | 3.510 | 3.540 | 37200 | 132339.000 | -0.090 | -0.02479339 | -0.02479339 | 0.0009 | 0.0005 | 0.00060024 | 0.02449975 | -0.00127723 | 2023-10-10 15:03:16.000 |
| 9234056 | 47 | 2023-10-13 | 2 | 11.660 | 11.590 | 11.640 | 11.110 | 11.180 | 9593878 | 108073838.530 | -0.480 | -0.04116638 | -0.04116638 | 0.0264 | 0.0132 | 0.00156512 | 0.03956159 | 0.00070599 | 2023-10-10 15:03:16.000 |
| 9234057 | 48 | 2023-10-13 | 2 | 7.160 | 7.030 | 7.090 | 7.030 | 7.070 | 21500 | 151963.000 | -0.090 | -0.01256983 | -0.01256983 | 0.0004 | 0.0002 | 0.00032038 | 0.01789911 | 0.00127914 | 2023-10-10 15:03:16.000 |
| 9234058 | 49 | 2023-10-13 | 2 | 6.380 | 6.370 | 6.400 | 6.270 | 6.300 | 25493922 | 161569229.340 | -0.080 | -0.01253918 | -0.01253918 | 0.0054 | 0.0027 | 0.00116029 | 0.03406307 | -0.00160772 | 2023-10-10 15:03:16.000 |
| 9234059 | 50 | 2023-10-13 | 2 | 31.630 | 31.320 | 31.770 | 30.100 | 30.210 | 9441993 | 291414877.150 | -1.420 | -0.04489409 | -0.04489409 | 0.0198 | 0.0099 | 0.00259710 | 0.05096172 | 0.00269755 | 2023-10-10 15:03:16.000 |
| 9234060 | 51 | 2023-10-13 | 2 | 13.880 | 13.880 | 13.880 | 13.060 | 13.140 | 458216 | 6154660.760 | -0.740 | -0.05331412 | -0.05331412 | 0.0064 | 0.0032 | 0.00081709 | 0.02858475 | -0.00037106 | 2023-10-10 15:03:16.000 |
| 9234061 | 52 | 2023-10-13 | 2 | 11.960 | 11.860 | 11.860 | 11.020 | 11.240 | 10178903 | 114717427.230 | -0.720 | -0.06020067 | -0.06020067 | 0.0114 | 0.0057 | 0.00419128 | 0.06474009 | 0.00693620 | 2023-10-10 15:03:16.000 |
| 9234062 | 53 | 2023-10-13 | 2 | 2.490 | 2.450 | 2.450 | 2.320 | 2.330 | 196775 | 466715.750 | -0.160 | -0.06425703 | -0.06425703 | 0.0017 | 0.0009 | 0.00065466 | 0.02558624 | -0.00138568 | 2023-10-10 15:03:16.000 |
| 9234063 | 54 | 2023-10-13 | 2 | 5.260 | 5.240 | 5.470 | 5.240 | 5.450 | 21201698 | 114320290.730 | 0.190 | 0.03612167 | 0.03612167 | 0.0126 | 0.0063 | 0.00247836 | 0.04978312 | 0.00074665 | 2023-10-10 15:03:16.000 |
| 9234064 | 55 | 2023-10-13 | 2 | 2.590 | 2.550 | 2.590 | 2.540 | 2.560 | 56580 | 144804.000 | -0.030 | -0.01158301 | -0.01158301 | 0.0012 | 0.0006 | 0.00059064 | 0.02430301 | -0.00022307 | 2023-10-10 15:03:16.000 |
| 9234065 | 56 | 2023-10-13 | 2 | 3.670 | 3.690 | 3.690 | 3.580 | 3.580 | 31326065 | 112895229.690 | -0.090 | -0.02452316 | -0.02452316 | 0.0079 | 0.0040 | 0.00244540 | 0.04945098 | 0.00185738 | 2023-10-10 15:03:16.000 |
| 9234066 | 57 | 2023-10-13 | 2 | 22.380 | 22.450 | 23.060 | 22.180 | 22.580 | 27952123 | 631982644.560 | 0.200 | 0.00893655 | 0.00893655 | 0.0434 | 0.0217 | 0.00831219 | 0.09117121 | 0.00644796 | 2023-10-10 15:03:16.000 |
| 9234067 | 59 | 2023-10-13 | 2 | 27.610 | 27.400 | 29.180 | 27.280 | 28.750 | 53184041 | 1515609261.610 | 1.140 | 0.04128939 | 0.04128939 | 0.0966 | 0.0483 | 0.00489878 | 0.06999127 | 0.00887544 | 2023-10-10 15:03:16.000 |
数据更新频率
年度更新，特殊需求另行联系