Loading...

股票季行情表

时间区间

截至2023.10


字段展示

股票季行情表-英文字段股票季行情表-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

IDSECURITY_IDTICKER_SYMBOLEND_DATETRADE_DAYSPRE_CLOSE_PRICEOPEN_PRICEHIGHEST_PRICELOWEST_PRICECLOSE_PRICETURNOVER_VOLTURNOVER_VALUECHGCHG_PCTUPDATE_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
149724320000012023-09-286411.23011.24012.53011.03011.200532903930961586870702.540-0.030-0.002671422023-09-28 15:03:46.000
150264520000012023-12-29411.20011.16011.20010.96011.1103093749793428345846.800-0.090-0.008035712023-10-12 15:03:37.000
149724440000022023-09-286414.02014.05015.78013.02013.080485429612969317426043.240-0.940-0.067047082023-09-28 15:03:46.000
150264640000022023-12-29413.08013.06013.06012.66012.8401872915632403768193.840-0.240-0.018348622023-10-12 15:03:37.000
149724580000042023-09-286415.25015.12023.11013.40016.030112968801020578270176.5100.7800.051147542023-09-28 15:03:46.000
150264780000042023-12-29416.03016.04018.50015.71017.320780510991359779721.1101.2900.080474112023-10-12 15:03:37.000
1497246100000052023-09-28641.2701.2801.5201.1701.450707741689975240187.7700.1800.141732282023-09-28 15:03:46.000
1502648100000052023-12-2941.4501.4401.4701.4101.4502633728337957501.7200.0000.000000002023-10-12 15:03:37.000
1497247120000062023-09-28644.3704.3906.1004.3004.540347951758718336153723.5900.1700.038901602023-09-28 15:03:46.000
1502649120000062023-12-2944.5404.5404.5404.3204.44068221396300638430.490-0.100-0.022026432023-10-12 15:03:37.000
1497248140000072023-09-28644.4704.6905.3504.4404.500187401595915449548.9400.0300.006711412023-09-28 15:03:46.000
1502650140000072023-12-2944.5004.4604.5004.2704.300438173419025872.380-0.200-0.044444442023-10-12 15:03:37.000
1497249160000082023-09-28642.3602.3602.6702.2802.44018080004804385006063.7600.0800.033898312023-09-28 15:03:46.000
1502651160000082023-12-2942.4402.4302.4402.3502.39091141104217177867.220-0.050-0.020491802023-10-12 15:03:37.000
1497250170000092023-09-286412.07012.08012.18010.07010.4207198671617954287096.960-1.650-0.136702572023-09-28 15:03:46.000
1502652170000092023-12-29410.42010.40010.67010.26010.56045405107476112878.5100.1400.013435702023-10-12 15:03:37.000
1497251190000102023-09-28642.2802.3203.8102.2403.530501098217115606625212.7001.2500.548245612023-09-28 15:03:46.000
1502653190000102023-12-2943.5303.4103.7103.3303.390267409472930468223.260-0.140-0.039660062023-10-12 15:03:37.000
1497252210000112023-09-28649.2909.34012.0109.0009.7706119358026378039859.0000.4800.051668462023-09-28 15:03:46.000
1502654210000112023-12-2949.7709.7409.8309.3809.52016875126161684236.660-0.250-0.025588542023-10-12 15:03:37.000
1497253222000112023-09-28644.4704.4704.8704.2304.430760645634914186.270-0.040-0.008948552023-09-28 15:03:46.000
1502655222000112023-12-2944.4304.3504.4204.2104.3203185041373219.340-0.110-0.024830702023-10-12 15:03:37.000
1497254240000122023-09-28645.9605.9506.2205.5905.6407757022504589656368.630-0.320-0.053691282023-09-28 15:03:46.000
1502656240000122023-12-2945.6405.6405.6505.4205.52048129892265730360.020-0.120-0.021276602023-10-12 15:03:37.000
1497255252000122023-09-28642.5802.5802.6702.4202.46054261071137900424.420-0.120-0.046511632023-09-28 15:03:46.000
1502657252000122023-12-2942.4602.4502.4502.4002.42025547016178873.420-0.040-0.016260162023-10-12 15:03:37.000
1497256270000142023-09-286411.44011.44015.85010.99012.110134361677618387539891.4000.6700.058566432023-09-28 15:03:46.000
1502658270000142023-12-29412.11012.13012.13011.60011.67022311835261393597.470-0.440-0.036333612023-10-12 15:03:37.000
1497257290000162023-09-28644.7204.7304.8504.1204.3005985127832703940771.860-0.420-0.088983052023-09-28 15:03:46.000
1502659290000162023-12-2944.3004.2804.3804.2404.37032377119139014748.5700.0700.016279072023-10-12 15:03:37.000
1497258302000162023-09-28641.4601.4501.6001.1901.2401836697326606696.240-0.220-0.150684932023-09-28 15:03:46.000
1502660302000162023-12-2941.2401.2201.2301.1501.17012660001511113.260-0.070-0.056451612023-10-12 15:03:37.000
1497259310000172023-09-28644.3204.4004.8004.2904.4402907906671324582679.0400.1200.027777782023-09-28 15:03:46.000
1502661310000172023-12-2944.4404.4404.5604.2004.2201890039381648822.660-0.220-0.049549552023-10-12 15:03:37.000
1497260322000172023-09-28640.9800.9901.1000.9600.9901029715010663684.8500.0100.010204082023-09-28 15:03:46.000
1502662322000172023-12-2940.9900.9700.9800.9300.960283674267926.820-0.030-0.030303032023-10-12 15:03:37.000
1497261350000192023-09-28647.4207.4408.2507.2207.3004616772433551082237.080-0.120-0.016172512023-09-28 15:03:46.000
1502663350000192023-12-2947.3007.3007.3007.1107.2301231030188340207.530-0.070-0.009589042023-10-12 15:03:37.000
1497262362000192023-09-28643.5103.5103.6703.3103.380384758013542562.820-0.130-0.037037042023-09-28 15:03:46.000
1502664362000192023-12-2943.3803.3503.3803.3103.34081475272420.450-0.040-0.011834322023-10-12 15:03:37.000

数据更新频率

年度更新,特殊需求另行联系