股票日行情表
时间区间
截至2023.10
字段展示
| 股票日行情表-英文字段 | 股票日行情表表-中文字段 |
|---|---|
| ID | 自增ID |
| SECURITY_ID | 证券内部ID |
| TICKER_SYMBOL | 证券代码 |
| EXCHANGE_CD | 交易市场代码 |
| TRADE_DATE | 交易日 |
| 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 |
| TURNOVER_VOL | 成交量 |
| TURNOVER_VALUE | 成交金额 |
| DEAL_AMOUNT | 成交笔数 |
| PE | 市盈率TTM |
| PE1 | 动态市盈率 |
| PB | 流通市值 |
| NEG_MARKET_VALUE | 总市值 |
| MARKET_VALUE | 涨跌幅 |
| CHG_PCT | 日换手率 |
| TURNOVER_RATE | 市净率 |
| 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 | TURNOVER_VOL | TURNOVER_VALUE | DEAL_AMOUNT | PE | PE1 | PB | NEG_MARKET_VALUE | MARKET_VALUE | CHG_PCT | TURNOVER_RATE | UPDATE_TIME |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 自增ID | 证券内部ID | 证券代码 | 交易市场代码 | 交易日 | 昨收盘 | 实际昨收盘 | 今开盘 | 最高价 | 最低价 | 今收盘 | 成交量 | 成交金额 | 成交笔数 | 市盈率TTM | 动态市盈率 | 流通市值 | 总市值 | 涨跌幅 | 日换手率 | 市净率 | 更新时间 |
| 15726798 | 240 | 000600 | XSHE | 2023-10-09 | 5.700 | 5.700 | 5.700 | 5.790 | 5.680 | 5.760 | 14320156 | 82400596.020 | 21434 | 41.8907 | 61.2225 | 1.0480 | 6278647104.0000 | 10319768064.0000 | 0.0105 | 0.0131 | 2023-10-09 15:05:03.120 |
| 15726799 | 241 | 000601 | XSHE | 2023-10-09 | 4.220 | 4.220 | 4.200 | 4.290 | 4.190 | 4.240 | 6973964 | 29630067.640 | 13189 | -27.3619 | 54.6751 | 0.9986 | 4578610216.0000 | 4581538784.0000 | 0.0047 | 0.0065 | 2023-10-09 15:05:03.120 |
| 15726800 | 243 | 000603 | XSHE | 2023-10-09 | 14.410 | 14.410 | 14.250 | 14.670 | 13.860 | 14.490 | 11226199 | 159606154.120 | 13445 | 31.0337 | 81.7431 | 3.2802 | 8531852553.0000 | 9997655157.0000 | 0.0056 | 0.0191 | 2023-10-09 15:05:03.120 |
| 15726801 | 244 | 000605 | XSHE | 2023-10-09 | 6.140 | 6.140 | 6.170 | 6.180 | 5.900 | 5.930 | 6765140 | 40535405.600 | 12027 | 175.5218 | 87.0351 | 0.9886 | 2002227141.0000 | 2091265498.0000 | -0.0342 | 0.0200 | 2023-10-09 15:05:03.123 |
| 15726802 | 246 | 000607 | XSHE | 2023-10-09 | 4.740 | 4.740 | 4.740 | 4.740 | 4.500 | 4.590 | 14995569 | 68742787.500 | 8634 | 46.9645 | 41.3935 | 2.8741 | 4061772702.0000 | 4671235656.0000 | -0.0316 | 0.0169 | 2023-10-09 15:05:03.123 |
| 15726803 | 247 | 000608 | XSHE | 2023-10-09 | 2.890 | 2.890 | 2.870 | 2.910 | 2.760 | 2.780 | 12226600 | 34265933.000 | 14479 | -5.5893 | -47.2319 | 0.7866 | 2084758974.0000 | 2084758974.0000 | -0.0381 | 0.0163 | 2023-10-09 15:05:03.123 |
| 15726804 | 248 | 000609 | XSHE | 2023-10-09 | 5.450 | 5.450 | 5.450 | 5.450 | 5.210 | 5.270 | 15273200 | 80479525.000 | 14714 | -5.6494 | -15.8765 | 3.0166 | 1539311665.0000 | 1577129185.0000 | -0.0330 | 0.0523 | 2023-10-09 15:05:03.123 |
| 15726805 | 249 | 000610 | XSHE | 2023-10-09 | 16.190 | 16.190 | 15.810 | 15.820 | 15.000 | 15.060 | 17531950 | 264824364.200 | 24806 | -21.0746 | -35.4712 | 5.9366 | 3546387534.0000 | 3565423374.0000 | -0.0698 | 0.0745 | 2023-10-09 15:05:03.123 |
| 15726806 | 251 | 000612 | XSHE | 2023-10-09 | 5.140 | 5.140 | 5.150 | 5.180 | 5.110 | 5.140 | 4888600 | 25137089.000 | 9506 | 117.8153 | 23.2264 | 1.1460 | 6123899314.0000 | 6127904916.0000 | 0.0000 | 0.0041 | 2023-10-09 15:05:03.123 |
| 15726807 | 254 | 000615 | XSHE | 2023-10-09 | 4.280 | 4.280 | 4.260 | 4.490 | 4.230 | 4.490 | 22104702 | 97210462.880 | 6936 | -2.2154 | -41.5841 | -16.9122 | 3420348198.0000 | 3425778853.0000 | 0.0491 | 0.0290 | 2023-10-09 15:05:03.123 |
| 15726808 | 256 | 000617 | XSHE | 2023-10-09 | 6.620 | 6.620 | 6.610 | 6.610 | 6.430 | 6.500 | 56583231 | 367184764.010 | 27157 | 15.4795 | 10.5164 | 0.8313 | 82173514150.0000 | 82173514150.0000 | -0.0181 | 0.0045 | 2023-10-09 15:05:03.123 |
| 15726809 | 258 | 000619 | XSHE | 2023-10-09 | 6.390 | 6.390 | 6.390 | 6.410 | 6.090 | 6.130 | 7223200 | 44489174.000 | 13970 | -25.3760 | -398.0477 | 0.9978 | 2206800000.0000 | 2206800000.0000 | -0.0407 | 0.0201 | 2023-10-09 15:05:03.123 |
| 15726810 | 259 | 000620 | XSHE | 2023-10-09 | 1.640 | 1.640 | 1.630 | 1.640 | 1.580 | 1.590 | 18862500 | 30267023.800 | 2607 | -0.8274 | -1.2341 | -1.8331 | 3015632478.0000 | 3015737736.0000 | -0.0305 | 0.0099 | 2023-10-09 15:05:03.123 |
| 15726811 | 260 | 000622 | XSHE | 2023-10-09 | 4.520 | 4.520 | 4.740 | 4.740 | 4.490 | 4.610 | 68282377 | 314364110.430 | 32244 | -270.2028 | -530.6803 | 10.1852 | 1960291860.0000 | 1960291860.0000 | 0.0199 | 0.1606 | 2023-10-09 15:05:03.123 |
| 15726812 | 261 | 000623 | XSHE | 2023-10-09 | 17.260 | 17.260 | 17.160 | 17.240 | 16.880 | 17.160 | 11444476 | 195226754.710 | 22807 | 8.4961 | 9.3864 | 0.7417 | 19893778476.0000 | 19958885232.0000 | -0.0058 | 0.0099 | 2023-10-09 15:05:03.123 |
| 15726813 | 262 | 000625 | XSHE | 2023-10-09 | 13.440 | 13.440 | 14.000 | 14.090 | 13.600 | 13.930 | 234462659 | 3260476788.170 | 185897 | 14.4026 | 9.0276 | 2.0335 | 106538491297.0000 | 138176169390.0000 | 0.0365 | 0.0307 | 2023-10-09 15:05:03.123 |
| 15726814 | 263 | 200625 | XSHE | 2023-10-09 | 3.610 | 3.610 | 3.610 | 3.660 | 3.610 | 3.650 | 3562359 | 12987371.510 | 1586 | 3.7738 | 2.3655 | 0.5328 | 5991894020.0000 | 36205528950.0000 | 0.0111 | 0.0022 | 2023-10-09 15:05:03.123 |
| 15726815 | 264 | 000626 | XSHE | 2023-10-09 | 7.120 | 7.120 | 7.100 | 7.110 | 6.880 | 6.900 | 4362000 | 30330832.000 | 8141 | 66.9160 | 2356.4221 | 1.1564 | 3463657860.0000 | 3511689450.0000 | -0.0309 | 0.0087 | 2023-10-09 15:05:03.123 |
| 15726816 | 265 | 000627 | XSHE | 2023-10-09 | 3.120 | 3.120 | 3.120 | 3.120 | 3.050 | 3.090 | 30126914 | 92693989.980 | 21083 | -170.5994 | -40.7332 | 0.7301 | 14067237978.0000 | 15266544228.0000 | -0.0096 | 0.0066 | 2023-10-09 15:05:03.123 |
| 15726817 | 266 | 000628 | XSHE | 2023-10-09 | 16.330 | 16.330 | 0.000 | 0.000 | 0.000 | 16.330 | 0 | 0.000 | 0 | 25.6511 | 30.8249 | 3.1391 | 3136568420.0000 | 5752732400.0000 | 0.0000 | 0.0000 | 2023-10-09 15:05:03.123 |
| 15726818 | 267 | 000629 | XSHE | 2023-10-09 | 3.680 | 3.680 | 3.680 | 3.680 | 3.580 | 3.600 | 43668861 | 157848551.940 | 17470 | 38.2810 | 27.7432 | 2.8556 | 30922547760.0000 | 33462119520.0000 | -0.0217 | 0.0051 | 2023-10-09 15:05:03.123 |
| 15726819 | 268 | 000630 | XSHE | 2023-10-09 | 3.190 | 3.190 | 3.190 | 3.230 | 3.140 | 3.220 | 103386548 | 330077908.700 | 44582 | 14.7435 | 14.2742 | 1.5489 | 33894950362.0000 | 40787772200.0000 | 0.0094 | 0.0098 | 2023-10-09 15:05:03.127 |
| 15726820 | 269 | 000631 | XSHE | 2023-10-09 | 2.790 | 2.790 | 2.800 | 2.810 | 2.750 | 2.750 | 8133142 | 22514631.500 | 9751 | 50.0037 | 59.9389 | 1.1750 | 6587017525.0000 | 6587017525.0000 | -0.0143 | 0.0034 | 2023-10-09 15:05:03.127 |
| 15726821 | 270 | 000632 | XSHE | 2023-10-09 | 4.220 | 4.220 | 4.220 | 4.290 | 4.180 | 4.210 | 11908700 | 50257045.000 | 14164 | 119.6367 | 84.2116 | 1.3561 | 1959677536.0000 | 1959837516.0000 | -0.0024 | 0.0256 | 2023-10-09 15:05:03.127 |
| 15726822 | 271 | 000633 | XSHE | 2023-10-09 | 7.610 | 7.610 | 7.550 | 7.710 | 7.370 | 7.680 | 22984479 | 173415702.900 | 15760 | 1262.2237 | 518.8570 | 16.7438 | 2957594112.0000 | 2957616384.0000 | 0.0092 | 0.0597 | 2023-10-09 15:05:03.127 |
| 15726823 | 272 | 000635 | XSHE | 2023-10-09 | 8.590 | 8.590 | 8.760 | 8.760 | 8.480 | 8.500 | 2113031 | 18047743.500 | 7088 | -3.9884 | -4.3349 | 1.3104 | 2576244600.0000 | 2583735650.0000 | -0.0105 | 0.0070 | 2023-10-09 15:05:03.127 |
| 15726824 | 273 | 000636 | XSHE | 2023-10-09 | 14.690 | 14.690 | 14.630 | 14.860 | 14.540 | 14.780 | 6814001 | 100208699.640 | 15030 | 388.4103 | 100.5120 | 1.4283 | 15939888582.0000 | 17100655096.0000 | 0.0061 | 0.0063 | 2023-10-09 15:05:03.127 |
| 15726825 | 274 | 000637 | XSHE | 2023-10-09 | 4.160 | 4.160 | 4.200 | 4.350 | 4.080 | 4.310 | 18040607 | 76058187.680 | 6822 | -11.4839 | -21.7318 | 2.7060 | 1586141633.0000 | 2240662974.0000 | 0.0361 | 0.0490 | 2023-10-09 15:05:03.127 |
| 15726826 | 275 | 000638 | XSHE | 2023-10-09 | 6.220 | 6.220 | 6.230 | 6.330 | 6.050 | 6.060 | 7665400 | 46839216.000 | 8786 | 769.9601 | -101.4540 | 10.8522 | 1871174076.0000 | 1878694536.0000 | -0.0257 | 0.0248 | 2023-10-09 15:05:03.127 |
| 15726827 | 276 | 000639 | XSHE | 2023-10-09 | 4.210 | 4.210 | 4.210 | 4.210 | 4.130 | 4.160 | 5021596 | 20919705.240 | 9426 | -6.8534 | -43.7996 | 1.3460 | 4490415488.0000 | 4490420896.0000 | -0.0119 | 0.0047 | 2023-10-09 15:05:03.127 |
| 15726828 | 277 | 000650 | XSHE | 2023-10-09 | 7.150 | 7.150 | 7.130 | 7.140 | 6.980 | 7.040 | 34755097 | 244963101.290 | 29562 | 15.6183 | 13.8208 | 1.6942 | 9449925760.0000 | 9855565632.0000 | -0.0154 | 0.0259 | 2023-10-09 15:05:03.127 |
| 15726829 | 278 | 000651 | XSHE | 2023-10-09 | 36.300 | 36.300 | 36.200 | 36.770 | 35.840 | 36.600 | 24756794 | 901912870.600 | 38885 | 8.0156 | 8.1317 | 1.9573 | 204672280080.0000 | 206109448620.0000 | 0.0083 | 0.0044 | 2023-10-09 15:05:03.127 |
| 15726797 | 239 | 000599 | XSHE | 2023-10-09 | 4.370 | 4.370 | 4.380 | 4.480 | 4.370 | 4.430 | 9901300 | 43808535.000 | 14727 | -8.3393 | -13.7707 | 1.6528 | 3618094851.0000 | 3618241927.0000 | 0.0137 | 0.0121 | 2023-10-09 15:05:03.120 |
| 15726796 | 238 | 000598 | XSHE | 2023-10-09 | 5.360 | 5.360 | 5.350 | 5.380 | 5.310 | 5.310 | 9151300 | 48758842.000 | 13580 | 9.7480 | 9.3586 | 1.0362 | 15763140153.0000 | 15853357053.0000 | -0.0093 | 0.0031 | 2023-10-09 15:05:03.120 |
| 15726795 | 237 | 000597 | XSHE | 2023-10-09 | 5.250 | 5.250 | 5.250 | 5.280 | 5.190 | 5.240 | 7699529 | 40255865.920 | 12366 | 20.1800 | 27.8598 | 1.6210 | 7199918772.0000 | 7515817412.0000 | -0.0019 | 0.0056 | 2023-10-09 15:05:03.120 |
| 15726794 | 236 | 200596 | XSHE | 2023-10-09 | 131.000 | 131.000 | 131.000 | 131.830 | 128.880 | 128.880 | 169559 | 22012808.770 | 1226 | 17.0153 | 12.2552 | 3.4556 | 15465600000.0000 | 68125968000.0000 | -0.0162 | 0.0014 | 2023-10-09 15:05:03.120 |
| 15726793 | 235 | 000596 | XSHE | 2023-10-09 | 271.800 | 271.800 | 271.850 | 274.690 | 267.040 | 272.230 | 1282081 | 346963351.800 | 8136 | 35.9411 | 25.8863 | 7.2992 | 111233178000.0000 | 143900778000.0000 | 0.0016 | 0.0031 | 2023-10-09 15:05:03.120 |
| 15726792 | 234 | 000595 | XSHE | 2023-10-09 | 5.370 | 5.370 | 5.370 | 5.390 | 5.340 | 5.390 | 5915702 | 31796544.740 | 2812 | -65.1546 | -99.2951 | 9.6605 | 6134993403.0000 | 6137357996.0000 | 0.0037 | 0.0052 | 2023-10-09 15:05:03.120 |
| 15726791 | 232 | 000593 | XSHE | 2023-10-09 | 7.280 | 7.280 | 7.300 | 7.460 | 7.250 | 7.310 | 9698537 | 70899517.100 | 17098 | 40.7367 | 37.8935 | 2.3330 | 2620315553.0000 | 2621592610.0000 | 0.0041 | 0.0271 | 2023-10-09 15:05:03.120 |
| 15726790 | 231 | 000592 | XSHE | 2023-10-09 | 2.470 | 2.470 | 2.470 | 2.480 | 2.430 | 2.450 | 55269926 | 135466443.110 | 16638 | -21.5028 | 226.1610 | 1.9902 | 4689145405.0000 | 4732863205.0000 | -0.0081 | 0.0289 | 2023-10-09 15:05:03.120 |
数据更新频率
年度更新，特殊需求另行联系