Loading...
股票和债券交易数据
请输入关键字
返回

股票后复权日行情表

时间区间

1990/12/19-2023/10

字段展示

股票后复权日行情表-英文字段股票后复权日行情表-中文字段
ID自增ID
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
PER_CASH_DIV每股派现
PER_SHARE_DIV_RATIO每股送股比例
PER_SHARE_TRANS_RATIO每股转增股比例
ALLOTMENT_RATIO每股配股比例
ALLOTMENT_PRICE配股价
OPEN_PRICE开盘价
HIGHEST_PRICE最高价
LOWEST_PRICE最低价
CLOSE_PRICE收盘价
PRE_CLOSE_PRICE_2昨收盘(后复权)
OPEN_PRICE_2开盘价(后复权)
HIGHEST_PRICE_2最高价(后复权)
LOWEST_PRICE_2最低价(后复权)
CLOSE_PRICE_2收盘价(后复权)
ACCUM_ADJ_FACTOR_2成交量（后复权）
TURNOVER_VOL累计复权因子(后复权)
UPDATE_TIME更新时间

样本数据

IDSECURITY_IDTICKER_SYMBOLEXCHANGE_CDTRADE_DATEPER_CASH_DIVPER_SHARE_DIV_RATIOPER_SHARE_TRANS_RATIOALLOTMENT_RATIOALLOTMENT_PRICEOPEN_PRICEHIGHEST_PRICELOWEST_PRICECLOSE_PRICEPRE_CLOSE_PRICE_2OPEN_PRICE_2HIGHEST_PRICE_2LOWEST_PRICE_2CLOSE_PRICE_2ACCUM_ADJ_FACTOR_2UPDATE_TIMETURNOVER_VOL
自增ID证券内部ID交易代码交易市场代码交易日期每股派现每股送股比例每股转增股比例每股配股比例配股价开盘价最高价最低价收盘价昨收盘(后复权)开盘价(后复权)最高价(后复权)最低价(后复权)收盘价(后复权)成交量（后复权）累计复权因子(后复权)更新时间
156166452000001XSHE2023-10-1111.09011.09010.96010.9801477.4481486.8331486.8331469.4041472.086134.06972046748730182023-10-11 15:16:41.083
156166464000002XSHE2023-10-1112.85012.87012.66012.7702129.7982134.7822138.1052103.2172121.492166.13091434079436982023-10-11 15:16:41.083
1561664710000005XSHE2023-10-111.4501.4601.4301.45014.24814.24814.34614.05114.2489.82607721487653262023-10-11 15:16:41.083
1561664812000006XSHE2023-10-114.3804.4404.3204.400318.391318.391322.752314.029319.84572.69193673376011082023-10-11 15:16:41.083
1561664917000009XSHE2023-10-1110.49010.59010.47010.470106.415106.415107.429106.212106.21210.144419049611787082023-10-11 15:16:41.083
1561665019000010XSHE2023-10-113.5003.5203.3603.41037.28037.71137.92636.20236.74110.77454931952409822023-10-11 15:16:41.083
1561665127000014XSHE2023-10-1111.76011.80011.60011.670131.104131.328131.774129.541130.32311.16732669315404352023-10-11 15:16:41.083
1561665229000016XSHE2023-10-114.3004.3004.2404.25097.91698.14598.14596.77597.00322.82433394325663902023-10-11 15:16:41.083
1561665335000019XSHE2023-10-117.2007.2007.1107.13039.12939.29339.29338.80138.9115.45729742586140482023-10-11 15:16:41.083
1561665436200019XSHE2023-10-113.3703.3703.3503.3602.0512.0512.0512.0392.0450.608701954689392023-10-11 15:16:41.083
1561665537000020XSHE2023-10-1111.80011.97011.75011.90022.72822.63222.95822.53622.8241.917944531415257922023-10-11 15:16:41.083
1561665642000023XSHE2023-10-116.1106.1206.0706.11016.27016.29716.32316.19016.2972.66719287911421572023-10-11 15:16:41.083
1561665745000025XSHE2023-10-1115.53015.56015.32015.38042.73942.65742.73942.08042.2452.74672923739501572023-10-11 15:16:41.083
1561665851200028XSHE2023-10-1113.14013.50013.10013.20067.85067.85069.70967.64468.1605.1636494831898612023-10-11 15:16:41.083
1561665952000029XSHE2023-10-1111.24011.40010.99011.19025.75325.75326.12025.18025.6382.291188224519542332023-10-11 15:16:41.083
1561666053200029XSHE2023-10-112.3302.3302.2002.3003.7553.7553.7553.5463.7071.6116426051880832023-10-11 15:16:41.083
1561666154000030XSHE2023-10-115.4805.4805.3005.31021.43721.55521.55520.84720.8863.933393894823499852023-10-11 15:16:41.083
1561666259000034XSHE2023-10-1128.60029.12028.16028.35088.85788.39390.00187.03487.6213.090679684880597582023-10-11 15:16:41.083
1561666360000035XSHE2023-10-115.9206.0805.7905.82027.69027.78428.53527.17427.3154.693286965481403142023-10-11 15:16:41.083
1561666461000036XSHE2023-10-113.8403.8503.7803.79049.31349.31349.44148.54248.67112.841841286110300202023-10-11 15:16:41.083
1561666562000037XSHE2023-10-118.6208.6508.5008.55048.74448.91449.08448.23348.5175.674456649913606362023-10-11 15:16:41.083
1561666667000040XSHE2023-10-113.7203.7403.6903.71016.19716.19716.28416.06716.1544.354101870525026932023-10-11 15:16:41.083
1561666768000042XSHE2023-10-116.4906.5206.4306.48087.66287.66288.06886.85287.52713.50728659023847992023-10-11 15:16:41.083
1561666869001914XSHE2023-10-1114.05014.21013.91013.950119.994119.909121.274118.714119.0558.53441296978730052023-10-11 15:16:41.083
1561666970000045XSHE2023-10-1111.18011.52011.07011.38033.38133.26234.27432.93533.8572.975159847244003862023-10-11 15:16:41.083
1561667071200045XSHE2023-10-113.1203.2203.1203.2107.5697.3347.5697.3347.5452.350597281741922023-10-11 15:16:41.083
1561667176000055XSHE2023-10-114.8204.8304.7804.80047.85948.15848.25847.75947.9599.99137194947264212023-10-11 15:16:41.083
1561667277200055XSHE2023-10-111.8801.8901.8701.89017.82817.82817.92317.73417.9239.4832384535168702023-10-11 15:16:41.083
1561667378000056XSHE2023-10-112.9703.1802.9303.02013.94413.99114.98013.80314.2274.710767262658232992023-10-11 15:16:41.083
1561667479200056XSHE2023-10-110.8400.8700.8000.8603.2103.1723.2853.0213.2473.7758854757442032023-10-11 15:16:41.083
1561667584000061XSHE2023-10-116.9306.9506.7106.750153.408152.967153.408148.111148.99422.0731269516393822023-10-11 15:16:41.083
1561667685000062XSHE2023-10-1111.46011.57011.37011.51088.60088.67789.52887.98189.0647.737975606111382372023-10-11 15:16:41.083
1561667786000063XSHE2023-10-1133.01034.38033.01033.920539.317540.627563.065540.627555.53116.377680418660398772023-10-11 15:16:41.083
156166788000004XSHE2023-10-1118.23018.50017.48017.560118.501124.583126.428119.457120.0046.833946839393147202023-10-11 15:16:41.083
1561667914000007XSHE2023-10-114.3404.3404.2704.30052.21352.21352.21351.37151.73212.0307553286884822023-10-11 15:16:41.083
1561668016000008XSHE2023-10-112.3702.3702.3502.36063.47463.74363.74363.20563.47426.89576535757303782023-10-11 15:16:41.083
1561668121000011XSHE2023-10-119.5609.5809.3809.42043.30043.48243.57242.66342.8454.548275884715787902023-10-11 15:16:41.083
1561668222200011XSHE2023-10-114.2604.3404.2604.34019.74219.46819.83319.46819.8334.569920469880912023-10-11 15:16:41.083
1561668324000012XSHE2023-10-115.4605.5005.4405.460187.456187.456188.830186.770187.45634.3326786295474672023-10-11 15:16:41.083
1561668425200012XSHE2023-10-112.4202.4202.4002.42073.69173.69173.69173.08273.69130.4509872384282932023-10-11 15:16:41.083

数据更新频率

年度更新，特殊需求另行联系

SSRD数据库COD学术导航网