Time interval
1990/12/21-2023/10
Field display
| Stock post-adjustment quarterly market table - English field | Stock post-adjustment quarterly market table - Chinese field |
|---|---|
| ID | Self-increment ID |
| SECURITY_ID | Securities internal code |
| TICKER_SYMBOL | Securities trading code |
| END_DATE | Trading day |
| TRADE_DAYS | Trading days |
| PRE_CL OSE_PRICE | Previous closing price |
| OPEN_PRICE | Opening price |
| HIGHEST_PRICE | Highest price |
| LOWEST_PRICE | Lowest price |
| CLOSE_PRICE | Closing price |
| TURNOVER_VOL | Trading volume |
| TURNOVER_VALUE | Trading amount |
| CHG | Rise and fall amount |
| CHG_PCT | Rise and fall range |
| UPDATE_TIME | Update time |
Sample data
< td> 2493.432| ID | SECURITY_ID | TICKER_SYMBOL | END_DATE | TRADE_DAYS | PRE_CLOSE_PRICE | OPEN_PRICE | HIGHEST_PRICE | LOWEST_PRICE | CLOSE_PRICE | TURNOVER_VOL | TURNOVER_VALUE | CHG | CHG_PCT | UPDATE_TIME |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Auto-increment ID | Securities internal code | Securities trading code | Trading day | Trading days | Previous closing price | Opening price | Highest price | Lowest price | Closing price | Trading volume | Trading amount | Rise and fall amount | Rise and fall range | Update time |
| 1486274 | 2 | 000001 | 2023-09-28 | 64 | 1505.603 | 1506.944 | 1679.894 | 1478.789 | 1501.581 | 64248700 | 61586870702.500 | -4.022 | -0.00267135 | 2023-09-28 17:32:20.000 |
| 1486275 | 4 | 000002 | 2023-09-28 | 64 | 2215.331 | 2220.071 | 2142.645 | 2172.992 | 87567162 | 69317426043.200 | -42.339 | -0.01911182 | 2 023-09-28 17:32:20.000 | |
| 1486276 | 8 | 000004 | 2023-09-28 | 64 | 104.218 | 103.329 | 91.575 | 109.548 | 281336046 | 20578270176.500 | 5.330 | 0.05114280 | 2023- 09-28 17:32:20.000 | |
| 1486277 | 10 | 000005 | 2023-09-28 | 64 | 12.479 | 12.577 | 14.936 | 11.497 | 14.248 | 109026194 | 975240187.770 | 1.769 | 0.14175815 | 2023-09- 28 17:32:20.000 |
| 1486278 | 12 | 000006 | 2023-09-28 | 64 | 317.664 | 319.118 | 312.575 | 330.021 | 100031830 | 18336153723.600 | 12.357 | 0.03889959 | 202 3-09-28 17:32:20.000 | |
| 1486279 | 14 | 000007 | 2023-09-28 | 64 | 53.777 | 56.424 | 64.365 | 53.417 | 54.138 | 20908038 | 915449548.940 | 0.361 | 0.00671291 | 2023-09-2 8 17:32:20.000 |
| 1486280 | 16 | 000008 | 2023-09-28 | 64 | 63.474 | 63.474 | 71.812 | 61.322 | 65.626 | 81006675 | 4385006063.760 | 2.152 | 0.03390365 | 2023-09- 28 17:32:20.000 |
| 1486281 | 17 | 000009 | 2023-09-28 | 64 | 122.068 | 122.169 | 102.154 | 105.705 | 82133782 | 7954287096.960 | -16.363 | -0.13404824 | 202 3-09-28 17:32:20.000 | |
| 1486282 | 19 | 000010 | 2023-09-28 | 64 | 24.566 | 24.997 | 24.135 | 38.034 | 559261407 | 15606625212.700 | 13.468 | 0.54823740 | 2023-0 9-28 17:32:20.000 | |
| 1486283 | 21 | 000011 | 2023-09-28 | 64 | 40.656 | 40.875 | 40.612 | 44.437 | 195715985 | 6378039859.000 | 3.781 | 0.09299980 | 2023-09 -28 17:32:20.000 | |
| 1486284 | 22 | 200011 | 2023-09-28 | 64 | 18.652 | 18.652 | 22.256 | 18.652 | 20.245 | 3381563 | 34914186.270 | 1.593 | 0.08540639 | 2023-09-28 17:32:20.000 |
| 1486285 | 24 | 000012 | 2023-09-28 | 64 | 199.541 | 199.206 | 191.920 | 193.636 | 48307862 | 4589656368.630 | -5.905 | -0.02959292 | 2023 -09-28 17:32:20.000 | |
| 1486286 | 25 | 200012 | 2023-09-28 | 64 | 73.684 | 73.684 | 81.304 | 73.113 | 74.909 | 4578788 | 137900424.420 | 1.225 | 0.01662505 | 2023-09-28 17:32:20.000 |
| 1486287 | 27 | 000014 | 2023-09-28 | 64 | 127.754 | 127.754 | 122.729 | 135.236 | 160754565 | 18387539891.400 | 7.482 | 0.05856568 | 2023 -09-28 17:32:20.000 | |
| 1486288 | 29 | 000016 | 2023-09-28 | 64 | 107.731 | 107.959 | 94.036 | 98.145 | 44782100 | 2703940771.860 | -9.586 | -0.08898089 | 2023- 09-28 17:32:20.000 | |
| 1486289 | 30 | 200016 | 2023-09-28 | 64 | 33.674 | 33.444 | 36.903 | 27.447 | 28.600 | 1717825 | 26606696.240 | -5.074 | -0.15068005 | 2023-09-2 8 17:32:20.000 |
| 1486290 | 31 | 000017 | 2023-09-28 | 64 | 14.070 | 14.330 | 15.633 | 13.972 | 14.461 | 98437656 | 1324582679.040 | 0.391 | 0.02778962 | 2023-09- 28 17:32:20.000 |
| 1486291 | 32 | 200017 | 2023-09-28 | 64 | 2.351 | 2.375 | 2.639 | 2.303 | 2.375 | 4591817 | 10663684.850 | 0.024 | 0.01020842 | 2023-09-28 17:32:20.000 |
| 1486292 | 35 | 000019 | 2023-09-28 | 64 | 40.493 | 40.602 | 39.402 | 39.838 | 116366390 | 3551082237.080 | -0.655 | -0.01617564 | 2023-0 9-28 17:32:20.000 | |
| 1486293 | 36 | 200019 | 2023-09-28 | 64 | 2.137 | 2.137 | 2.234 | 2.015 | 2.057 | 1338307 | 13542562.820 | -0.080 | -0.03743566 | 2023-09-28 17:32:20.000 |
| 1486294 | 37 | 000020 | 2023-09-28 | 64 | 22.191 | 21.999 | 21.251 | 22.574 | 245965833 | 4705648411.120 | 0.383 | 0.01725925 | 2023-09 -28 17:32:20.000 | |
| 1486295 | 38 | 200020 | 2023-09-28 | 64 | 3.895 | 3.864 | 4.526 | 3.202 | 3.341 | 6809592 | 23078263.350 | -0.554 | -0.14223363 | 2023-09-28 17:32:20.000 |
| 1486296 | 39 | 000021 | 2023-09-28 | 64 | 283.260 | 284.393 | 228.799 | 245.488 | 295690085 | 56115225493.600 | -37.772 | -0.13334745 | 202 3-09-28 17:32:20.000 | |
| 1486297 | 40 | 001872 | 2023-09-28 | 64 | 80.818 | 81.286 | 72.909 | 74.641 | 70461642 | 2383832441.950 | -6.177 | -0.07643099 | 2023-0 9-28 17:32:20.000 | |
| 1486298 | 41 | 201872 | 2023-09-28 | 64 | 60.304 | 60.899 | 60.899 | 56.958 | 57.553 | 5424187 | 80030584.670 | -2.751 | -0.04561886 | 2023-09-2 8 17:32:20.000 |
| 1486299 | 42 | 000023 | 2023-09-28 | 64 | 17.737 | 17.630 | 16.057 | 16.510 | 34333577 | 531036883.440 | -1.227 | -0.06917743 | 2023-09 -28 17:32:20.000 | |
| 1486300 | 45 | 000025 | 2023-09-28 | 64 | 50.104 | 50.323 | 41.421 | 42.519 | 106090724 | 4831848420.010 | -7.585 | -0.15138512 | 2023-0 9-28 17:32:20.000 | |
| 1486301 | 46 | 200025 | 2023-09-28 | 63 | 8.028 | 8.089 | 8.175 | 7.287 | 7.493 | 802150 | 5889157.060 | -0.535 | -0.06664175 | 2023-09-28 17:32:20.000 |
| 1486302 | 47 | 000026 | 2023-09-28 | 64 | 115.146 | 115.146 | 104.166 | 111.327 | 33309746 | 2328870096.550 | -3.819 | -0.03316659 | 2023 -09-28 17:32:20.000 | |
| 1486303 | 48 | 200026 | 2023-09-28 | 64 | 57.276 | 57.201 | 57.803 | 52.986 | 53.889 | 1637276 | 54762291.790 | -3.387 | -0.05913472 | 2023-09-2 8 17:32:20.000 |
| 1486304 | 49 | 000027 | 2023-09-28 | 64 | 116.710 | 116.533 | 111.928 | 112.991 | 172264224 | 8571448350.260 | -3.719 | -0.03186531 | 202 3-09-28 17:32:20.000 | |
| 1486305 | 50 | 000028 | 2023-09-28 | 64 | 238.958 | 235.945 | 166.191 | 173.315 | 59286534 | 9341474214.400 | -65.643 | -0.27470518 | 202 3-09-28 17:32:20.000 | |
| 1486306 | 51 | 200028 | 2023-09-28 | 64 | 77.042 | 77.042 | 77.300 | 69.761 | 71.671 | 2602775 | 132541632.380 | -5.371 | -0.06971522 | 2023-09- 28 17:32:20.000 |
| 1486307 | 52 | 000029 | 2023-09-28 | 64 | 24.768 | 25.341 | 24.355 | 27.403 | 204596482 | 4815243534.670 | 2.635 | 0.10638727 | 2023-09 -28 17:32:20.000 | |
| 1486308 | 53 | 200029 | 2023-09-28 | 64 | 3.981 | 4.029 | 4.496 | 3.916 | 4.013 | 6893680 | 21393609.580 | 0.032 | 0.00803818 | 2023-09-28 17:32:20.000 |
| 1486309 | 54 | 000030 | 2023-09-28 | 64 | 19.824 | 19.824 | 19.824 | 20.690 | 187911036 | 2794248401.750 | 0.866 | 0.04368442 | 2023-09 -28 17:32:20.000 | |
| 1486310 | 55 | 200030 | 2023-09-28 | 64 | 8.658 | 8.658 | 9.199 | 8.489 | 8.760 | 2899403 | 14048340.490 | 0.102 | 0.01178101 | 2023-09-28 17:32:20.000 |
| 1486311 | 56 | 000031 | 2023-09-28 | 64 | 53.732 | 53.879 | 53.732 | 53.879 | 146436220 | 4678401383.970 | 0.147 | 0.00273580 | 2023-09 -28 17:32:20.000 | |
| 1486312 | 57 | 000032 | 2023-09-28 | 64 | 138.089 | 139.516 | 89.947 | 93.934 | 339046114 | 31522751813.600 | -44.155 | -0.31975755 | 202 3-09-28 17:32:20.000 | |
| 1486313 | 59 | 000034 | 2023-09-28 | 64 | 82.181 | 82.212 | 75.969 | 85.334 | 540883594 | 43812176728.200 | 3.153 | 0.03836653 | 2023-09-28 17:32:20.000 |
Data update frequency
Annual update, please contact us for special needs