Loading...

股票后复权周行情表

时间区间

1990/12/21-2023/10


字段展示

股票后复权周行情表-英文字段股票后复权周行情表-中文字段
ID自增ID
SECURITY_ID证券内部代码
END_DATE交易日
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证券内部代码交易日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
41279892322023-10-1341501.5811496.2181501.5811469.4041489.51537299293428345846.800-12.066-0.00803553-0.008035530.01590.00400.001377200.03711069-0.004590422023-10-12 15:33:32.000
41279892442023-10-1342172.9922169.6702169.6702103.2172133.12133785732403768193.840-39.871-0.01834843-0.018348430.01920.00480.002684680.05181387-0.002547512023-10-12 15:33:32.000
41279892582023-10-134109.548109.617126.428107.361118.364194377461359779721.1108.8160.080476140.080476140.61810.15450.004808060.069340160.001066602023-10-12 15:33:32.000
412798926102023-10-13414.24814.15014.44413.85514.248405720537957501.7200.0000.000000000.000000000.02490.00620.002425290.04924723-0.003247222023-10-12 15:33:32.000
412798927122023-10-134330.021330.021330.021314.029322.7521961280300638430.490-7.269-0.02202587-0.022025870.05060.01270.005659170.075227440.002933272023-10-12 15:33:32.000
412798928142023-10-13454.13853.65754.13851.37151.73248886119025872.380-2.406-0.04444198-0.044441980.01420.00360.004354650.065989800.001713232023-10-12 15:33:32.000
412798929162023-10-13465.62665.35765.62663.20564.2814083537217177867.220-1.345-0.02049493-0.020494930.03390.00850.002967570.054475430.002071882023-10-12 15:33:32.000
412798930172023-10-134105.705105.502108.241104.082107.1255180529476112878.5101.4200.013433610.013433610.01770.00440.003427800.05854742-0.003114412023-10-12 15:33:32.000
412798931192023-10-13438.03436.74139.97435.87936.52629844808930468223.260-1.508-0.03964874-0.039648740.51210.12800.004089060.063945750.000489652023-10-12 15:33:32.000
412798932212023-10-13444.43744.30044.71042.66343.3005397187161684236.660-1.137-0.02558679-0.025586790.03210.00800.002647610.051454940.000009162023-10-12 15:33:32.000
412798933222023-10-13420.24519.87920.19919.23919.7421415951373219.340-0.503-0.02484564-0.024845640.00470.00120.000570480.02388478-0.001168092023-10-12 15:33:32.000
412798934242023-10-134193.636193.636193.980186.083189.5162997351265730360.020-4.120-0.02127704-0.021277040.02460.00620.001878950.04334681-0.004431982023-10-12 15:33:32.000
412798935252023-10-13474.90974.60574.60573.08273.6912155776178873.420-1.218-0.01625973-0.016259730.00230.00060.000739050.02718540-0.002508112023-10-12 15:33:32.000
412798936272023-10-134135.236135.460135.460129.541130.3232669458261393597.470-4.913-0.03632908-0.036329080.09230.02310.004615020.067933960.009141922023-10-12 15:33:32.000
412798937292023-10-13498.14597.68899.97196.77599.7422422530139014748.5701.5970.016271840.016271840.02020.00510.001652870.04065552-0.002359662023-10-12 15:33:32.000
412798938302023-10-13428.60028.13928.36926.52426.9861184061511113.260-1.614-0.05643357-0.056433570.00140.00040.000534310.02311506-0.006508732023-10-12 15:33:32.000
412798939312023-10-13414.46114.46114.85113.67913.744639810981648822.660-0.717-0.04958163-0.049581630.06240.01560.005040950.070999670.004168252023-10-12 15:33:32.000
412798940322023-10-1342.3752.3272.3512.2312.303126499267926.820-0.072-0.03031579-0.030315790.00110.00030.001479170.03845997-0.003532512023-10-12 15:33:32.000
412798941352023-10-13439.83839.83839.83838.80139.456310283088340207.530-0.382-0.00958883-0.009588830.02960.00740.001688070.041086150.001684362023-10-12 15:33:32.000
412798942362023-10-1342.0572.0392.0572.0152.03328340272420.450-0.024-0.01166748-0.011667480.00170.00040.000194210.013935970.000636762023-10-12 15:33:32.000
412798943372023-10-13422.57422.65122.99622.42122.785453013579839182.8000.2110.009347040.009347040.03720.00930.003479070.058983610.004633972023-10-12 15:33:32.000
412798944382023-10-1343.3413.3263.3413.2333.29592115253169.000-0.046-0.01376833-0.013768330.00120.00030.000505900.02249222-0.003449452023-10-12 15:33:32.000
412798945392023-10-134245.488245.488259.324245.488252.905125610352211002643.3907.4170.030213290.030213290.07960.01990.003403700.058341250.003660352023-10-12 15:33:32.000
412798946402023-10-13474.64174.26675.34370.66371.7396238325199484864.130-2.902-0.03887944-0.038879440.00740.00190.001534090.039167450.000709092023-10-12 15:33:32.000
412798947412023-10-13457.55357.25557.25555.76856.1402622653709060.980-1.413-0.02455128-0.024551280.00270.00070.000251550.015860240.000114542023-10-12 15:33:32.000
412798948422023-10-13416.51016.51016.51016.13716.457103001215035806.000-0.053-0.00321018-0.003210180.01780.00450.003842010.06198393-0.005992472023-10-12 15:33:32.000
412798949452023-10-13442.51942.57443.23442.08042.9314112419171128910.4000.4120.009689790.009689790.02810.00700.006795900.082437250.003612012023-10-12 15:33:32.000
412798950462023-10-1347.4937.3707.5557.1437.34938334258943.200-0.144-0.01921794-0.019217940.00180.00050.000597910.02445223-0.001219112023-10-12 15:33:32.000
412798951472023-10-134111.327110.658111.136106.076107.6032621292175247045.120-3.724-0.03345100-0.033451000.04290.01070.001559190.039486540.000783192023-10-12 15:33:32.000
412798952482023-10-13453.88952.91153.36252.91152.98612738407501.260-0.903-0.01675667-0.016756670.00110.00030.000321730.017936800.001241922023-10-12 15:33:32.000
412798953492023-10-134112.991112.814113.345110.689112.2836817478322387479.180-0.708-0.00626599-0.006265990.01080.00270.001159060.03404496-0.001537252023-10-12 15:33:32.000
412798954502023-10-134173.315171.616174.082164.931166.5204277573608607422.880-6.795-0.03920607-0.039206070.04150.01040.002592040.050912050.002753432023-10-12 15:33:32.000
412798955512023-10-13471.67171.67171.67167.17968.78034899716536494.410-2.891-0.04033710-0.040337100.01740.00440.000804870.02837020-0.000245462023-10-12 15:33:32.000
412798956522023-10-13427.40327.17327.17325.18026.4639156438201650642.040-0.940-0.03430281-0.034302810.02010.00500.004163170.064522600.007194452023-10-12 15:33:32.000
412798957532023-10-1344.0133.9493.9493.5463.610337261929867.160-0.403-0.10042362-0.100423620.00350.00090.000714090.02672250-0.001741352023-10-12 15:33:32.000
412798958542023-10-13420.69020.61121.55520.61121.43712711665189967306.6700.7470.036104400.036104400.02080.00520.002478050.049780050.000746512023-10-12 15:33:32.000
412798959552023-10-1348.7608.6248.7608.5908.76049232233345.0000.0000.000000000.000000000.00190.00050.000589740.02428460-0.000105432023-10-12 15:33:32.000
412798960562023-10-13453.87954.17254.17251.67652.2647744534216129088.890-1.615-0.02997457-0.029974570.01510.00380.002448530.049482650.001802862023-10-12 15:33:32.000
412798961572023-10-13493.93494.22896.87293.09594.816162938771204494471.8800.8820.009389570.009389570.08240.02060.008312150.091171010.006452502023-10-12 15:33:32.000
412798962592023-10-13485.33484.68590.18684.31487.281325825642604929251.0301.9470.022816230.022816230.16640.04160.004890480.069931960.008692362023-10-12 15:33:32.000

数据更新频率

年度更新,特殊需求另行联系