股票前复权日行情（现金分红）表
时间区间
1990/12/19-2023/10
字段展示
| 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 |
|---|---|
| ID | 信息编码 |
| SECURITY_ID | 证券内部ID |
| TICKER_SYMBOL | 交易代码 |
| EXCHANGE_CD | 交易市场代码 |
| TRADE_DATE | 交易日期 |
| PRE_CLOSE_PRICE | 昨收盘 |
| ACT_PRE_CLOSE_PRICE | 实际昨收盘 |
| OPEN_PRICE | 今开盘 |
| HIGHEST_PRICE | 最高价 |
| LOWEST_PRICE | 最低价 |
| CLOSE_PRICE | 今收盘 |
| PRE_CLOSE_PRICE_1 | 昨收盘(前复权) |
| OPEN_PRICE_1 | 今开盘(前复权) |
| HIGHEST_PRICE_1 | 最高价(前复权) |
| LOWEST_PRICE_1 | 最低价(前复权) |
| CLOSE_PRICE_1 | 今收盘(前复权) |
| TURNOVER_VOL | 成交量(前复权) |
| UPDATE_TIME | 更新时间 |
样本数据
| ID | SECURITY_ID | TICKER_SYMBOL | EXCHANGE_CD | TRADE_DATE | PRE_CLOSE_PRICE | ACT_PRE_CLOSE_PRICE | OPEN_PRICE | HIGHEST_PRICE | LOWEST_PRICE | CLOSE_PRICE | PRE_CLOSE_PRICE_1 | OPEN_PRICE_1 | HIGHEST_PRICE_1 | LOWEST_PRICE_1 | CLOSE_PRICE_1 | TURNOVER_VOL | UPDATE_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 |
| 15616434 | 12 | 000006 | XSHE | 2023-10-11 | 4.380 | 4.380 | 4.380 | 4.440 | 4.320 | 4.400 | 4.380 | 4.380 | 4.440 | 4.320 | 4.400 | 20909000 | 2023-10-11 15:07:36.000 |
| 15616436 | 14 | 000007 | XSHE | 2023-10-11 | 4.340 | 4.340 | 4.340 | 4.340 | 4.270 | 4.300 | 4.340 | 4.340 | 4.340 | 4.270 | 4.300 | 793078 | 2023-10-11 15:07:36.000 |
| 15616438 | 16 | 000008 | XSHE | 2023-10-11 | 2.360 | 2.360 | 2.370 | 2.370 | 2.350 | 2.360 | 2.360 | 2.370 | 2.370 | 2.350 | 2.360 | 16301430 | 2023-10-11 15:07:36.000 |
| 15616440 | 17 | 000009 | XSHE | 2023-10-11 | 10.490 | 10.490 | 10.490 | 10.590 | 10.470 | 10.470 | 10.490 | 10.490 | 10.590 | 10.470 | 10.470 | 10330867 | 2023-10-11 15:07:36.000 |
| 15616443 | 19 | 000010 | XSHE | 2023-10-11 | 3.460 | 3.460 | 3.500 | 3.520 | 3.360 | 3.410 | 3.460 | 3.500 | 3.520 | 3.360 | 3.410 | 46959200 | 2023-10-11 15:07:36.000 |
| 15616446 | 21 | 000011 | XSHE | 2023-10-11 | 9.520 | 9.520 | 9.560 | 9.580 | 9.380 | 9.420 | 9.520 | 9.560 | 9.580 | 9.380 | 9.420 | 4936326 | 2023-10-11 15:07:36.000 |
| 15616449 | 22 | 200011 | XSHE | 2023-10-11 | 4.320 | 4.320 | 4.260 | 4.340 | 4.260 | 4.340 | 4.320 | 4.260 | 4.340 | 4.260 | 4.340 | 18200 | 2023-10-11 15:07:36.000 |
| 15616452 | 24 | 000012 | XSHE | 2023-10-11 | 5.460 | 5.460 | 5.460 | 5.500 | 5.440 | 5.460 | 5.460 | 5.460 | 5.500 | 5.440 | 5.460 | 8790938 | 2023-10-11 15:07:36.000 |
| 15616458 | 25 | 200012 | XSHE | 2023-10-11 | 2.420 | 2.420 | 2.420 | 2.420 | 2.400 | 2.420 | 2.420 | 2.420 | 2.420 | 2.400 | 2.420 | 335288 | 2023-10-11 15:07:36.000 |
| 15616505 | 35 | 000019 | XSHE | 2023-10-11 | 7.170 | 7.170 | 7.200 | 7.200 | 7.110 | 7.130 | 7.170 | 7.200 | 7.200 | 7.110 | 7.130 | 2436200 | 2023-10-11 15:07:36.000 |
| 15616509 | 36 | 200019 | XSHE | 2023-10-11 | 3.370 | 3.370 | 3.370 | 3.370 | 3.350 | 3.360 | 3.370 | 3.370 | 3.370 | 3.350 | 3.360 | 25700 | 2023-10-11 15:07:36.000 |
| 15616517 | 37 | 000020 | XSHE | 2023-10-11 | 11.850 | 11.850 | 11.800 | 11.970 | 11.750 | 11.900 | 11.850 | 11.800 | 11.970 | 11.750 | 11.900 | 2270601 | 2023-10-11 15:07:36.000 |
| 15616524 | 38 | 200020 | XSHE | 2023-10-11 | 2.150 | 2.150 | 2.110 | 2.170 | 2.100 | 2.150 | 2.150 | 2.110 | 2.170 | 2.100 | 2.150 | 5600 | 2023-10-11 15:07:36.000 |
| 15616562 | 45 | 000025 | XSHE | 2023-10-11 | 15.560 | 15.560 | 15.530 | 15.560 | 15.320 | 15.380 | 15.560 | 15.530 | 15.560 | 15.320 | 15.380 | 2546040 | 2023-10-11 15:07:36.000 |
| 15616568 | 46 | 200025 | XSHE | 2023-10-11 | 3.540 | 3.540 | 3.500 | 3.540 | 3.490 | 3.540 | 3.540 | 3.500 | 3.540 | 3.490 | 3.540 | 12800 | 2023-10-11 15:07:36.000 |
| 15616622 | 52 | 000029 | XSHE | 2023-10-11 | 11.240 | 11.240 | 11.240 | 11.400 | 10.990 | 11.190 | 11.240 | 11.240 | 11.400 | 10.990 | 11.190 | 3817790 | 2023-10-11 15:07:36.000 |
| 15616633 | 53 | 200029 | XSHE | 2023-10-11 | 2.330 | 2.330 | 2.330 | 2.330 | 2.200 | 2.300 | 2.330 | 2.330 | 2.330 | 2.200 | 2.300 | 105700 | 2023-10-11 15:07:36.000 |
| 15616638 | 54 | 000030 | XSHE | 2023-10-11 | 5.450 | 5.450 | 5.480 | 5.480 | 5.300 | 5.310 | 5.450 | 5.480 | 5.480 | 5.300 | 5.310 | 6514158 | 2023-10-11 15:07:36.000 |
| 15616644 | 55 | 200030 | XSHE | 2023-10-11 | 2.560 | 2.560 | 2.560 | 2.570 | 2.540 | 2.560 | 2.560 | 2.560 | 2.570 | 2.540 | 2.560 | 13000 | 2023-10-11 15:07:36.000 |
| 15616652 | 56 | 000031 | XSHE | 2023-10-11 | 3.580 | 3.580 | 3.590 | 3.600 | 3.530 | 3.550 | 3.580 | 3.590 | 3.600 | 3.530 | 3.550 | 17006234 | 2023-10-11 15:07:36.000 |
| 15616658 | 57 | 000032 | XSHE | 2023-10-11 | 22.580 | 22.580 | 22.580 | 23.050 | 22.330 | 22.690 | 22.580 | 22.580 | 23.050 | 22.330 | 22.690 | 13754903 | 2023-10-11 15:07:36.000 |
| 15616716 | 63 | 200037 | XSHE | 2023-10-11 | 1.940 | 1.940 | 1.900 | 1.920 | 1.890 | 1.920 | 1.940 | 1.900 | 1.920 | 1.890 | 1.920 | 60370 | 2023-10-11 15:07:36.000 |
| 15616733 | 65 | 000039 | XSHE | 2023-10-11 | 6.790 | 6.790 | 6.800 | 6.820 | 6.760 | 6.770 | 6.790 | 6.800 | 6.820 | 6.760 | 6.770 | 10151052 | 2023-10-11 15:07:36.000 |
| 15616738 | 67 | 000040 | XSHE | 2023-10-11 | 3.720 | 3.720 | 3.720 | 3.740 | 3.690 | 3.710 | 3.720 | 3.720 | 3.740 | 3.690 | 3.710 | 9161859 | 2023-10-11 15:07:36.000 |
| 15616750 | 68 | 000042 | XSHE | 2023-10-11 | 6.490 | 6.490 | 6.490 | 6.520 | 6.430 | 6.480 | 6.490 | 6.490 | 6.520 | 6.430 | 6.480 | 3235573 | 2023-10-11 15:07:36.000 |
| 15616821 | 75 | 000050 | XSHE | 2023-10-11 | 9.380 | 9.380 | 9.390 | 9.550 | 9.380 | 9.500 | 9.380 | 9.390 | 9.550 | 9.380 | 9.500 | 10014200 | 2023-10-11 15:07:36.000 |
| 15616841 | 76 | 000055 | XSHE | 2023-10-11 | 4.790 | 4.790 | 4.820 | 4.830 | 4.780 | 4.800 | 4.790 | 4.820 | 4.830 | 4.780 | 4.800 | 5984050 | 2023-10-11 15:07:36.000 |
| 15616860 | 77 | 200055 | XSHE | 2023-10-11 | 1.880 | 1.880 | 1.880 | 1.890 | 1.870 | 1.890 | 1.880 | 1.880 | 1.890 | 1.870 | 1.890 | 98248 | 2023-10-11 15:07:36.000 |
| 15616888 | 78 | 000056 | XSHE | 2023-10-11 | 2.960 | 2.960 | 2.970 | 3.180 | 2.930 | 3.020 | 2.960 | 2.970 | 3.180 | 2.930 | 3.020 | 27169185 | 2023-10-11 15:07:36.000 |
| 15616898 | 79 | 200056 | XSHE | 2023-10-11 | 0.850 | 0.850 | 0.840 | 0.870 | 0.800 | 0.860 | 0.850 | 0.840 | 0.870 | 0.800 | 0.860 | 152767 | 2023-10-11 15:07:36.000 |
| 15616910 | 80 | 000058 | XSHE | 2023-10-11 | 7.140 | 7.140 | 7.140 | 7.280 | 7.020 | 7.080 | 7.140 | 7.140 | 7.280 | 7.020 | 7.080 | 28320948 | 2023-10-11 15:07:36.000 |
| 15616966 | 86 | 000063 | XSHE | 2023-10-11 | 32.930 | 32.930 | 33.010 | 34.380 | 33.010 | 33.920 | 32.930 | 33.010 | 34.380 | 33.010 | 33.920 | 80007662 | 2023-10-11 15:07:36.000 |
| 15616985 | 87 | 000065 | XSHE | 2023-10-11 | 13.280 | 13.280 | 13.140 | 13.430 | 12.940 | 13.050 | 13.280 | 13.140 | 13.430 | 12.940 | 13.050 | 26538938 | 2023-10-11 15:07:36.000 |
| 15617003 | 88 | 000066 | XSHE | 2023-10-11 | 10.750 | 10.750 | 10.770 | 11.830 | 10.660 | 11.830 | 10.750 | 10.770 | 11.830 | 10.660 | 11.830 | 143669595 | 2023-10-11 15:07:36.000 |
| 15617013 | 89 | 000068 | XSHE | 2023-10-11 | 3.660 | 3.660 | 3.680 | 3.680 | 3.580 | 3.590 | 3.660 | 3.680 | 3.680 | 3.580 | 3.590 | 10964300 | 2023-10-11 15:07:36.000 |
| 15617016 | 90 | 000069 | XSHE | 2023-10-11 | 4.150 | 4.150 | 4.160 | 4.170 | 4.100 | 4.110 | 4.150 | 4.160 | 4.170 | 4.100 | 4.110 | 22428857 | 2023-10-11 15:07:36.000 |
| 15617023 | 91 | 000070 | XSHE | 2023-10-11 | 8.420 | 8.420 | 8.400 | 8.590 | 8.240 | 8.590 | 8.420 | 8.400 | 8.590 | 8.240 | 8.590 | 44767257 | 2023-10-11 15:07:36.000 |
| 15617086 | 96 | 000096 | XSHE | 2023-10-11 | 8.830 | 8.830 | 8.800 | 8.810 | 8.490 | 8.560 | 8.830 | 8.800 | 8.810 | 8.490 | 8.560 | 2933177 | 2023-10-11 15:07:36.000 |
| 15617106 | 97 | 000099 | XSHE | 2023-10-11 | 8.010 | 8.010 | 8.150 | 8.270 | 8.040 | 8.070 | 8.010 | 8.150 | 8.270 | 8.040 | 8.070 | 15328253 | 2023-10-11 15:07:36.000 |
| 15617115 | 98 | 000100 | XSHE | 2023-10-11 | 4.090 | 4.090 | 4.090 | 4.130 | 4.080 | 4.110 | 4.090 | 4.090 | 4.130 | 4.080 | 4.110 | 136922148 | 2023-10-11 15:07:36.000 |
数据更新频率
年度更新，特殊需求另行联系