Loading...

股票周行情表

时间区间

截至2023.10


字段展示

股票周行情表-英文字段股票周行情表-中文字段
ID自增ID
SECURITY_ID证券内部ID
END_DATE交易日期
TRADE_DAYS交易天数
PRE_CLOSE_PRICE上周收盘
OPEN_PRICE本周开盘
HIGHEST_PRICE本周最高
LOWEST_PRICE本周最低
CLOSE_PRICE本周收盘
TURNOVER_VOL成交量
TURNOVER_VALUE成交金额
CHG涨跌额
CHG_PCT涨跌幅
W_RETURN周回报率
W_TURNOVER_RATE周累计换手率
W_AVG_TURNOVER_RATE周平均换手率
W_VAR_RETURN_100周回报率方差
W_SD_RETURN_100周回报率标准差
W_AVG_RETURN_100周平均回报率
UPDATE_TIME更新时间

样本数据

IDSECURITY_IDEND_DATETRADE_DAYSPRE_CLOSE_PRICEOPEN_PRICEHIGHEST_PRICELOWEST_PRICECLOSE_PRICETURNOVER_VOLTURNOVER_VALUECHGCHG_PCTW_RETURNW_TURNOVER_RATEW_AVG_TURNOVER_RATEW_VAR_RETURN_100W_SD_RETURN_100W_AVG_RETURN_100UPDATE_TIME
自增ID证券内部ID交易日期交易天数上周收盘本周开盘本周最高本周最低本周收盘成交量成交金额涨跌额涨跌幅周回报率周累计换手率周平均换手率周回报率方差周回报率标准差周平均回报率更新时间
923402822023-10-13211.20011.16011.20011.02011.0201516576601683119695.050-0.180-0.01607143-0.016071430.00780.00390.001378310.03712554-0.004673612023-10-10 15:03:16.000
923402942023-10-13213.08013.06013.06012.75012.820968458301246928834.990-0.260-0.01987768-0.019877680.00990.00500.002685190.05181881-0.002562802023-10-10 15:03:16.000
923403082023-10-13216.03016.04017.34015.71017.34024005700402560562.0001.3100.081721770.081721770.19010.09510.004810040.069354480.001079082023-10-10 15:03:16.000
9234031102023-10-1321.4501.4401.4701.4101.4501500508021588655.4000.0000.000000000.000000000.01420.00710.002425320.04924755-0.003247522023-10-10 15:03:16.000
9234032122023-10-1324.5404.5404.5404.3704.38032799720144671884.910-0.160-0.03524229-0.035242290.02430.01220.005666910.075278850.002789302023-10-10 15:03:16.000
9234033142023-10-1324.5004.4604.5004.3204.34021591789445592.580-0.160-0.03555556-0.035555560.00700.00350.004347200.065933330.001802232023-10-10 15:03:16.000
9234034162023-10-1322.4402.4302.4402.3602.36056757071135657639.610-0.080-0.03278689-0.032786890.02110.01060.002974720.054541000.001948982023-10-10 15:03:16.000
9234035172023-10-13210.42010.40010.67010.26010.49024942763260532997.0200.0700.006717850.006717850.00970.00490.003426060.05853256-0.003189252023-10-10 15:03:16.000
9234036192023-10-1323.5303.4103.7103.4103.460173200272609955128.260-0.070-0.01983003-0.019830030.33170.16590.004077040.063851680.000687882023-10-10 15:03:16.000
9234037212023-10-1329.7709.7409.8309.5209.520897000086788857.000-0.250-0.02558854-0.025588540.01710.00860.002647570.051454560.000007962023-10-10 15:03:16.000
9234038222023-10-1324.4304.3504.4204.2504.3202786201201798.700-0.110-0.02483070-0.024830700.00410.00210.000570280.02388053-0.001176782023-10-10 15:03:16.000
9234039242023-10-1325.6405.6405.6505.4205.46028366603157244124.820-0.180-0.03191489-0.031914890.01450.00730.001883700.04340156-0.004538332023-10-10 15:03:16.000
9234040252023-10-1322.4602.4502.4502.4002.42013413283254877.450-0.040-0.01626016-0.016260160.00120.00060.000738470.02717473-0.002524262023-10-10 15:03:16.000
9234041272023-10-13212.11012.13012.13011.60011.74013542695159019090.670-0.370-0.03055326-0.030553260.05600.02800.004610400.067899950.009196102023-10-10 15:03:16.000
9234042292023-10-1324.3004.2804.3204.2404.2901200185451301153.060-0.010-0.00232558-0.002325580.00750.00380.001649280.04061138-0.002545722023-10-10 15:03:16.000
9234043302023-10-1321.2401.2201.2301.1901.200720100868446.260-0.040-0.03225806-0.032258060.00080.00040.000515870.02271267-0.006266002023-10-10 15:03:16.000
9234044312023-10-1324.4404.4404.5604.3104.340896460139279057.200-0.100-0.02252252-0.022522520.02960.01480.005019390.070847620.004438612023-10-10 15:03:16.000
9234045322023-10-1320.9900.9700.9800.9500.9708990086218.000-0.020-0.02020202-0.020202020.00030.00020.001478310.03844881-0.003431092023-10-10 15:03:16.000
9234046352023-10-1327.3007.3007.3007.1407.170695234149869652.930-0.130-0.01780822-0.017808220.01670.00840.001690440.041114960.001602042023-10-10 15:03:16.000
9234047362023-10-1323.3803.3503.3803.3503.3701670556039.750-0.010-0.00295858-0.002958580.00040.00020.000191110.013824210.000723872023-10-10 15:03:16.000
9234048372023-10-13211.77011.81011.93011.69011.850314340037120461.0000.0800.006796940.006796940.01740.00870.003478590.058979610.004608702023-10-10 15:03:16.000
9234049382023-10-1322.1702.1602.1702.1002.15069900148430.000-0.020-0.00921659-0.009216590.00070.00040.000505250.02247767-0.003403582023-10-10 15:03:16.000
9234050392023-10-13217.21017.21018.05017.21017.890724494531287220763.1700.6800.039511910.039511910.04640.02320.003409570.058391500.003753312023-10-10 15:03:16.000
9234051402023-10-13215.95015.87016.10015.60015.6406881938109496377.000-0.310-0.01943574-0.019435740.00400.00200.001522280.039016400.000903532023-10-10 15:03:16.000
9234052412023-10-1327.7407.7007.7007.6107.6102182801666282.000-0.130-0.01679587-0.016795870.00120.00060.000248000.015748160.000187852023-10-10 15:03:16.000
9234053422023-10-1326.1906.1906.1906.0506.10014944009108323.000-0.090-0.01453958-0.014539580.01080.00540.003843040.06199223-0.006105672023-10-10 15:03:16.000
9234054452023-10-13215.48015.50015.64015.41015.560536577883287860.6900.0800.005167960.005167960.01370.00690.006795890.082437160.003566552023-10-10 15:03:16.000
9234055462023-10-1323.6303.5703.6603.5103.54037200132339.000-0.090-0.02479339-0.024793390.00090.00050.000600240.02449975-0.001277232023-10-10 15:03:16.000
9234056472023-10-13211.66011.59011.64011.11011.1809593878108073838.530-0.480-0.04116638-0.041166380.02640.01320.001565120.039561590.000705992023-10-10 15:03:16.000
9234057482023-10-1327.1607.0307.0907.0307.07021500151963.000-0.090-0.01256983-0.012569830.00040.00020.000320380.017899110.001279142023-10-10 15:03:16.000
9234058492023-10-1326.3806.3706.4006.2706.30025493922161569229.340-0.080-0.01253918-0.012539180.00540.00270.001160290.03406307-0.001607722023-10-10 15:03:16.000
9234059502023-10-13231.63031.32031.77030.10030.2109441993291414877.150-1.420-0.04489409-0.044894090.01980.00990.002597100.050961720.002697552023-10-10 15:03:16.000
9234060512023-10-13213.88013.88013.88013.06013.1404582166154660.760-0.740-0.05331412-0.053314120.00640.00320.000817090.02858475-0.000371062023-10-10 15:03:16.000
9234061522023-10-13211.96011.86011.86011.02011.24010178903114717427.230-0.720-0.06020067-0.060200670.01140.00570.004191280.064740090.006936202023-10-10 15:03:16.000
9234062532023-10-1322.4902.4502.4502.3202.330196775466715.750-0.160-0.06425703-0.064257030.00170.00090.000654660.02558624-0.001385682023-10-10 15:03:16.000
9234063542023-10-1325.2605.2405.4705.2405.45021201698114320290.7300.1900.036121670.036121670.01260.00630.002478360.049783120.000746652023-10-10 15:03:16.000
9234064552023-10-1322.5902.5502.5902.5402.56056580144804.000-0.030-0.01158301-0.011583010.00120.00060.000590640.02430301-0.000223072023-10-10 15:03:16.000
9234065562023-10-1323.6703.6903.6903.5803.58031326065112895229.690-0.090-0.02452316-0.024523160.00790.00400.002445400.049450980.001857382023-10-10 15:03:16.000
9234066572023-10-13222.38022.45023.06022.18022.58027952123631982644.5600.2000.008936550.008936550.04340.02170.008312190.091171210.006447962023-10-10 15:03:16.000
9234067592023-10-13227.61027.40029.18027.28028.750531840411515609261.6101.1400.041289390.041289390.09660.04830.004898780.069991270.008875442023-10-10 15:03:16.000

数据更新频率

年度更新,特殊需求另行联系