股票前复权季行情表
时间区间
1990/12/31-2023/10
字段展示
| 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 |
|---|---|
| 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 |
| 1763658 | 2 | 000001 | 2023-09-28 | 64 | 11.230 | 11.240 | 12.530 | 11.030 | 11.200 | 5329039309 | 61586870702.540 | -0.030 | -0.00267142 | 2023-09-28 15:19:11.000 |
| 1769058 | 2 | 000001 | 2023-12-29 | 4 | 11.200 | 11.160 | 11.200 | 10.960 | 11.110 | 309374979 | 3428345846.800 | -0.090 | -0.00803571 | 2023-10-12 15:18:40.000 |
| 1763659 | 4 | 000002 | 2023-09-28 | 64 | 13.335 | 13.363 | 15.009 | 12.897 | 13.080 | 4854296129 | 69317426043.240 | -0.255 | -0.01912261 | 2023-09-28 15:19:11.000 |
| 1769059 | 4 | 000002 | 2023-12-29 | 4 | 13.080 | 13.060 | 13.060 | 12.660 | 12.840 | 187291563 | 2403768193.840 | -0.240 | -0.01834862 | 2023-10-12 15:18:40.000 |
| 1763660 | 8 | 000004 | 2023-09-28 | 64 | 15.250 | 15.120 | 23.110 | 13.400 | 16.030 | 1129688010 | 20578270176.510 | 0.780 | 0.05114754 | 2023-09-28 15:19:11.000 |
| 1769060 | 8 | 000004 | 2023-12-29 | 4 | 16.030 | 16.040 | 18.500 | 15.710 | 17.320 | 78051099 | 1359779721.110 | 1.290 | 0.08047411 | 2023-10-12 15:18:40.000 |
| 1763661 | 10 | 000005 | 2023-09-28 | 64 | 1.270 | 1.280 | 1.520 | 1.170 | 1.450 | 707741689 | 975240187.770 | 0.180 | 0.14173228 | 2023-09-28 15:19:11.000 |
| 1769061 | 10 | 000005 | 2023-12-29 | 4 | 1.450 | 1.440 | 1.470 | 1.410 | 1.450 | 26337283 | 37957501.720 | 0.000 | 0.00000000 | 2023-10-12 15:18:40.000 |
| 1763662 | 12 | 000006 | 2023-09-28 | 64 | 4.370 | 4.390 | 6.100 | 4.300 | 4.540 | 3479517587 | 18336153723.590 | 0.170 | 0.03890160 | 2023-09-28 15:19:11.000 |
| 1769062 | 12 | 000006 | 2023-12-29 | 4 | 4.540 | 4.540 | 4.540 | 4.320 | 4.440 | 68221396 | 300638430.490 | -0.100 | -0.02202643 | 2023-10-12 15:18:40.000 |
| 1763663 | 14 | 000007 | 2023-09-28 | 64 | 4.470 | 4.690 | 5.350 | 4.440 | 4.500 | 187401595 | 915449548.940 | 0.030 | 0.00671141 | 2023-09-28 15:19:11.000 |
| 1769063 | 14 | 000007 | 2023-12-29 | 4 | 4.500 | 4.460 | 4.500 | 4.270 | 4.300 | 4381734 | 19025872.380 | -0.200 | -0.04444444 | 2023-10-12 15:18:40.000 |
| 1763664 | 16 | 000008 | 2023-09-28 | 64 | 2.360 | 2.360 | 2.670 | 2.280 | 2.440 | 1808000480 | 4385006063.760 | 0.080 | 0.03389831 | 2023-09-28 15:19:11.000 |
| 1769064 | 16 | 000008 | 2023-12-29 | 4 | 2.440 | 2.430 | 2.440 | 2.350 | 2.390 | 91141104 | 217177867.220 | -0.050 | -0.02049180 | 2023-10-12 15:18:40.000 |
| 1763665 | 17 | 000009 | 2023-09-28 | 64 | 12.033 | 12.043 | 12.143 | 10.070 | 10.420 | 719867161 | 7954287096.960 | -1.613 | -0.13404803 | 2023-09-28 15:19:11.000 |
| 1769065 | 17 | 000009 | 2023-12-29 | 4 | 10.420 | 10.400 | 10.670 | 10.260 | 10.560 | 45405107 | 476112878.510 | 0.140 | 0.01343570 | 2023-10-12 15:18:40.000 |
| 1763666 | 19 | 000010 | 2023-09-28 | 64 | 2.280 | 2.320 | 3.810 | 2.240 | 3.530 | 5010982171 | 15606625212.700 | 1.250 | 0.54824561 | 2023-09-28 15:19:11.000 |
| 1769066 | 19 | 000010 | 2023-12-29 | 4 | 3.530 | 3.410 | 3.710 | 3.330 | 3.390 | 267409472 | 930468223.260 | -0.140 | -0.03966006 | 2023-10-12 15:18:40.000 |
| 1763667 | 21 | 000011 | 2023-09-28 | 64 | 8.939 | 8.987 | 12.010 | 8.929 | 9.770 | 611935802 | 6378039859.000 | 0.831 | 0.09296342 | 2023-09-28 15:19:11.000 |
| 1769067 | 21 | 000011 | 2023-12-29 | 4 | 9.770 | 9.740 | 9.830 | 9.380 | 9.520 | 16875126 | 161684236.660 | -0.250 | -0.02558854 | 2023-10-12 15:18:40.000 |
| 1763668 | 22 | 200011 | 2023-09-28 | 64 | 4.081 | 4.081 | 4.870 | 4.081 | 4.430 | 7606456 | 34914186.270 | 0.349 | 0.08551826 | 2023-09-28 15:19:11.000 |
| 1769068 | 22 | 200011 | 2023-12-29 | 4 | 4.430 | 4.350 | 4.420 | 4.210 | 4.320 | 318504 | 1373219.340 | -0.110 | -0.02483070 | 2023-10-12 15:18:40.000 |
| 1763669 | 24 | 000012 | 2023-09-28 | 64 | 5.812 | 5.802 | 6.220 | 5.590 | 5.640 | 775702250 | 4589656368.630 | -0.172 | -0.02959394 | 2023-09-28 15:19:11.000 |
| 1769069 | 24 | 000012 | 2023-12-29 | 4 | 5.640 | 5.640 | 5.650 | 5.420 | 5.520 | 48129892 | 265730360.020 | -0.120 | -0.02127660 | 2023-10-12 15:18:40.000 |
| 1763670 | 25 | 200012 | 2023-09-28 | 64 | 2.420 | 2.420 | 2.670 | 2.401 | 2.460 | 54261071 | 137900424.420 | 0.040 | 0.01652893 | 2023-09-28 15:19:11.000 |
| 1769070 | 25 | 200012 | 2023-12-29 | 4 | 2.460 | 2.450 | 2.450 | 2.400 | 2.420 | 2554701 | 6178873.420 | -0.040 | -0.01626016 | 2023-10-12 15:18:40.000 |
| 1763671 | 27 | 000014 | 2023-09-28 | 64 | 11.440 | 11.440 | 15.850 | 10.990 | 12.110 | 1343616776 | 18387539891.400 | 0.670 | 0.05856643 | 2023-09-28 15:19:11.000 |
| 1769071 | 27 | 000014 | 2023-12-29 | 4 | 12.110 | 12.130 | 12.130 | 11.600 | 11.670 | 22311835 | 261393597.470 | -0.440 | -0.03633361 | 2023-10-12 15:18:40.000 |
| 1763672 | 29 | 000016 | 2023-09-28 | 64 | 4.720 | 4.730 | 4.850 | 4.120 | 4.300 | 598512783 | 2703940771.860 | -0.420 | -0.08898305 | 2023-09-28 15:19:11.000 |
| 1769072 | 29 | 000016 | 2023-12-29 | 4 | 4.300 | 4.280 | 4.380 | 4.240 | 4.370 | 32377119 | 139014748.570 | 0.070 | 0.01627907 | 2023-10-12 15:18:40.000 |
| 1763673 | 30 | 200016 | 2023-09-28 | 64 | 1.460 | 1.450 | 1.600 | 1.190 | 1.240 | 18366973 | 26606696.240 | -0.220 | -0.15068493 | 2023-09-28 15:19:11.000 |
| 1769073 | 30 | 200016 | 2023-12-29 | 4 | 1.240 | 1.220 | 1.230 | 1.150 | 1.170 | 1266000 | 1511113.260 | -0.070 | -0.05645161 | 2023-10-12 15:18:40.000 |
| 1763674 | 31 | 000017 | 2023-09-28 | 64 | 4.320 | 4.400 | 4.800 | 4.290 | 4.440 | 290790667 | 1324582679.040 | 0.120 | 0.02777778 | 2023-09-28 15:19:11.000 |
| 1769074 | 31 | 000017 | 2023-12-29 | 4 | 4.440 | 4.440 | 4.560 | 4.200 | 4.220 | 18900393 | 81648822.660 | -0.220 | -0.04954955 | 2023-10-12 15:18:40.000 |
| 1763675 | 32 | 200017 | 2023-09-28 | 64 | 0.980 | 0.990 | 1.100 | 0.960 | 0.990 | 10297150 | 10663684.850 | 0.010 | 0.01020408 | 2023-09-28 15:19:11.000 |
| 1769075 | 32 | 200017 | 2023-12-29 | 4 | 0.990 | 0.970 | 0.980 | 0.930 | 0.960 | 283674 | 267926.820 | -0.030 | -0.03030303 | 2023-10-12 15:18:40.000 |
| 1763676 | 35 | 000019 | 2023-09-28 | 64 | 7.420 | 7.440 | 8.250 | 7.220 | 7.300 | 461677243 | 3551082237.080 | -0.120 | -0.01617251 | 2023-09-28 15:19:11.000 |
| 1769076 | 35 | 000019 | 2023-12-29 | 4 | 7.300 | 7.300 | 7.300 | 7.110 | 7.230 | 12310301 | 88340207.530 | -0.070 | -0.00958904 | 2023-10-12 15:18:40.000 |
| 1763677 | 36 | 200019 | 2023-09-28 | 64 | 3.510 | 3.510 | 3.670 | 3.310 | 3.380 | 3847580 | 13542562.820 | -0.130 | -0.03703704 | 2023-09-28 15:19:11.000 |
| 1769077 | 36 | 200019 | 2023-12-29 | 4 | 3.380 | 3.350 | 3.380 | 3.310 | 3.340 | 81475 | 272420.450 | -0.040 | -0.01183432 | 2023-10-12 15:18:40.000 |
数据更新频率
年度更新，特殊需求另行联系