股票后复权年行情表
时间区间
1990/12/31-2023/10
字段展示
| 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 |
| 1270064 | 2 | 000001 | 2022-12-30 | 242 | 2118.185 | 2118.185 | 2256.998 | 1337.015 | 1721.635 | 334541802 | 385903898511.000 | -396.550 | -0.18721217 | 2022-12-30 15:58:38.000 |
| 1270065 | 4 | 000002 | 2022-12-30 | 242 | 2940.092 | 2899.918 | 3435.562 | 2074.700 | 2875.822 | 470816558 | 479785432182.000 | -64.270 | -0.02185986 | 2022-12-30 15:58:38.000 |
| 1270066 | 8 | 000004 | 2022-12-30 | 241 | 132.715 | 132.647 | 176.726 | 53.646 | 66.153 | 257905538 | 16292177626.200 | -66.562 | -0.50154090 | 2022-12-30 15:58:38.000 |
| 1270067 | 10 | 000005 | 2022-12-30 | 242 | 22.600 | 22.600 | 24.172 | 15.918 | 18.277 | 318619873 | 4048519571.880 | -4.323 | -0.19128319 | 2022-12-30 15:58:38.000 |
| 1270068 | 12 | 000006 | 2022-12-30 | 242 | 308.660 | 307.968 | 530.167 | 259.034 | 448.329 | 256239428 | 46975073833.500 | 139.669 | 0.45250113 | 2022-12-30 15:58:38.000 |
| 1270069 | 14 | 000007 | 2022-12-30 | 241 | 73.267 | 75.192 | 108.517 | 68.575 | 93.599 | 262043309 | 17697001991.400 | 20.332 | 0.27750556 | 2022-12-30 15:58:38.000 |
| 1270070 | 16 | 000008 | 2022-12-30 | 242 | 79.074 | 79.611 | 85.260 | 56.212 | 61.860 | 437418234 | 25206278407.900 | -17.214 | -0.21769482 | 2022-12-30 15:58:38.000 |
| 1270071 | 17 | 000009 | 2022-12-30 | 242 | 145.594 | 147.713 | 179.294 | 79.910 | 122.270 | 2029948904 | 235593136875.000 | -23.324 | -0.16019891 | 2022-12-30 15:58:38.000 |
| 1270072 | 19 | 000010 | 2022-12-30 | 242 | 40.620 | 40.405 | 50.964 | 28.229 | 40.405 | 431721594 | 14392769209.200 | -0.215 | -0.00529296 | 2022-12-30 15:58:38.000 |
| 1270073 | 21 | 000011 | 2022-12-30 | 242 | 48.330 | 48.247 | 65.034 | 38.512 | 50.722 | 901713488 | 33689274286.100 | 2.392 | 0.04949307 | 2022-12-30 15:58:38.000 |
| 1270074 | 22 | 200011 | 2022-12-30 | 242 | 22.632 | 22.632 | 26.622 | 21.262 | 24.536 | 20295116 | 289952355.650 | 1.904 | 0.08412867 | 2022-12-30 15:58:38.000 |
| 1270075 | 24 | 000012 | 2022-12-30 | 242 | 323.777 | 322.798 | 332.254 | 175.094 | 224.651 | 657790948 | 74721033281.900 | -99.126 | -0.30615516 | 2022-12-30 15:58:38.000 |
| 1270076 | 25 | 200012 | 2022-12-30 | 242 | 87.982 | 88.510 | 92.533 | 71.865 | 85.394 | 40956050 | 1459730779.170 | -2.588 | -0.02941511 | 2022-12-30 15:58:38.000 |
| 1270077 | 27 | 000014 | 2022-12-30 | 242 | 72.482 | 71.201 | 135.263 | 70.286 | 112.431 | 528110716 | 40501965854.500 | 39.949 | 0.55115753 | 2022-12-30 15:58:38.000 |
| 1270078 | 29 | 000016 | 2022-12-30 | 242 | 148.143 | 149.047 | 157.642 | 90.695 | 102.938 | 244131992 | 18026923942.400 | -45.205 | -0.30514435 | 2022-12-30 15:58:38.000 |
| 1270079 | 30 | 200016 | 2022-12-30 | 242 | 52.820 | 52.820 | 53.971 | 42.301 | 44.515 | 9400439 | 210852964.100 | -8.305 | -0.15723211 | 2022-12-30 15:58:38.000 |
| 1270080 | 31 | 000017 | 2022-12-30 | 242 | 11.627 | 11.627 | 21.593 | 8.338 | 15.503 | 1181344359 | 15375333548.900 | 3.876 | 0.33336200 | 2022-12-30 15:58:38.000 |
| 1270081 | 32 | 200017 | 2022-12-30 | 242 | 3.430 | 3.406 | 3.598 | 2.303 | 3.214 | 34231589 | 100398176.080 | -0.216 | -0.06297376 | 2022-12-30 15:58:38.000 |
| 1270082 | 35 | 000019 | 2022-12-30 | 242 | 35.656 | 35.758 | 50.205 | 33.607 | 39.654 | 1102363313 | 35395034927.800 | 3.998 | 0.11212699 | 2022-12-30 15:58:38.000 |
| 1270083 | 36 | 200019 | 2022-12-30 | 242 | 1.879 | 1.879 | 2.202 | 1.775 | 2.055 | 10728179 | 115254859.850 | 0.176 | 0.09366684 | 2022-12-30 15:58:38.000 |
| 1270084 | 37 | 000020 | 2022-12-30 | 242 | 17.568 | 17.568 | 24.550 | 14.001 | 17.127 | 560241784 | 8350686994.960 | -0.441 | -0.02510246 | 2022-12-30 15:58:38.000 |
| 1270085 | 38 | 200020 | 2022-12-30 | 242 | 4.573 | 4.557 | 4.896 | 3.926 | 4.280 | 16162297 | 61153664.070 | -0.293 | -0.06407173 | 2022-12-30 15:58:38.000 |
| 1270086 | 39 | 000021 | 2022-12-30 | 242 | 221.485 | 220.926 | 227.777 | 121.229 | 151.478 | 372586771 | 44127430578.600 | -70.007 | -0.31608010 | 2022-12-30 15:58:38.000 |
| 1270087 | 40 | 001872 | 2022-12-30 | 242 | 75.137 | 75.581 | 82.496 | 60.509 | 65.458 | 290730968 | 9352713641.400 | -9.679 | -0.12881803 | 2022-12-30 15:58:38.000 |
| 1270088 | 41 | 201872 | 2022-12-30 | 242 | 54.688 | 54.819 | 61.980 | 50.365 | 57.153 | 29347468 | 449814213.350 | 2.465 | 0.04507387 | 2022-12-30 15:58:38.000 |
| 1270089 | 42 | 000023 | 2022-12-30 | 242 | 36.247 | 36.887 | 46.649 | 24.271 | 36.727 | 275577553 | 7956074917.520 | 0.480 | 0.01324248 | 2022-12-30 15:58:38.000 |
| 1270090 | 45 | 000025 | 2022-12-30 | 242 | 40.994 | 41.048 | 96.784 | 27.567 | 47.032 | 1402877512 | 83440572016.000 | 6.038 | 0.14728985 | 2022-12-30 15:58:38.000 |
| 1270091 | 46 | 200025 | 2022-12-30 | 241 | 8.424 | 8.465 | 10.154 | 7.122 | 8.520 | 13394566 | 113332271.310 | 0.096 | 0.01139601 | 2022-12-30 15:58:38.000 |
| 1270092 | 47 | 000026 | 2022-12-30 | 242 | 107.694 | 108.148 | 115.237 | 73.341 | 97.646 | 188858955 | 11715272393.300 | -10.048 | -0.09330139 | 2022-12-30 15:58:38.000 |
| 1270093 | 48 | 200026 | 2022-12-30 | 242 | 51.427 | 51.427 | 54.763 | 42.088 | 46.950 | 5417999 | 180343229.150 | -4.477 | -0.08705544 | 2022-12-30 15:58:38.000 |
| 1270094 | 49 | 000027 | 2022-12-30 | 242 | 136.551 | 136.045 | 137.731 | 89.517 | 110.184 | 668121605 | 32243745120.900 | -26.367 | -0.19309269 | 2022-12-30 15:58:38.000 |
| 1270095 | 50 | 000028 | 2022-12-30 | 242 | 150.630 | 152.748 | 168.371 | 107.942 | 136.734 | 203908515 | 23803441290.300 | -13.896 | -0.09225254 | 2022-12-30 15:58:38.000 |
| 1270096 | 51 | 200028 | 2022-12-30 | 242 | 73.312 | 73.312 | 75.779 | 56.618 | 69.404 | 6146941 | 302173772.790 | -3.908 | -0.05330642 | 2022-12-30 15:58:38.000 |
| 1270097 | 52 | 000029 | 2022-12-30 | 242 | 17.709 | 17.574 | 35.524 | 15.877 | 31.650 | 1568086505 | 31891903205.100 | 13.941 | 0.78722683 | 2022-12-30 15:58:38.000 |
| 1270098 | 53 | 200029 | 2022-12-30 | 242 | 4.166 | 4.166 | 5.220 | 3.818 | 5.063 | 57540270 | 201401461.830 | 0.897 | 0.21531445 | 2022-12-30 15:58:38.000 |
| 1270099 | 54 | 000030 | 2022-12-30 | 242 | 26.438 | 26.473 | 26.473 | 15.214 | 16.467 | 700155265 | 10752046653.000 | -9.971 | -0.37714653 | 2022-12-30 15:58:38.000 |
| 1270100 | 55 | 200030 | 2022-12-30 | 242 | 9.904 | 9.986 | 10.040 | 7.391 | 7.482 | 9649661 | 53720928.440 | -2.422 | -0.24454766 | 2022-12-30 15:58:38.000 |
| 1270101 | 56 | 000031 | 2022-12-30 | 242 | 54.759 | 54.466 | 79.276 | 45.510 | 55.200 | 791112916 | 24843164308.000 | 0.441 | 0.00805347 | 2022-12-30 15:58:38.000 |
| 1270102 | 57 | 000032 | 2022-12-30 | 242 | 86.300 | 86.341 | 121.432 | 50.164 | 84.375 | 1220064302 | 90000782687.100 | -1.925 | -0.02230591 | 2022-12-30 15:58:38.000 |
| 1270103 | 59 | 000034 | 2022-12-30 | 242 | 47.443 | 47.593 | 83.736 | 37.313 | 66.684 | 1423177856 | 76088208827.900 | 19.241 | 0.40556036 | 2022-12-30 15:58:38.000 |
数据更新频率
年度更新，特殊需求另行联系