Loading...
Please enter the keyword
Back
China patent text datahot
China patent basic information table
Chinese patent description text information
Chinese patent claim text information
China bond issuer information dataNEW
Basic information table of bond issuers
Bond issuer balance sheet
Income statement of bond issuer
Cash flow statement of bond issuer

Time interval

1990/12/21-2023/10

Field display

Stock price list after adjustment for the week - English field Stock price list after adjustment for the week - Chinese field
ID Auto-increment ID
SECURITY_ID Securities internal code
END_DATE Trading Days
TRADE_DAYS Trading Days
PRE_CLOSE_PRICE Last Week’s Closing Price
OPEN_PRICE This Week’s Opening Price
HIGHEST_PRICE This Week’s Highest Price
LOWEST_PRICE This Week’s Lowest Price
CLOSE_PRICE E This week's closing
TURNOVER_VOL Trading volume
TURNOVER_VALUE Trading amount
CHG Rise and fall
CHG_PCT Rise and fall
W_RETURN Weekly return rate
W_TURNOVER_RATE Weekly cumulative turnover rate
W_AVG_TURNOVER_RATE Weekly average turnover rate
W_VAR_RETURN_100 Weekly return variance
W_SD_RETURN_100 Weekly return standard deviation
W_AVG_RETURN_100 Weekly average return
UPDATE_TIME Update time

Sample data

< td>107.361 < td>0.07522744 >0.05854742 < td>0.04334681 < td>0.06793396 < td>267926.820 < td>272420.450253169.000 d>0.05834125258943.200 < td>0.03948654 < td>0.03404496 < td>0.05091205 < td>929867.160
ID SECURITY_ID END_DATE TRADE_DAYS PRE_CLOSE_PRICE OPEN_PRICE HIGHEST_PRICE LOWEST_PRICE CLOSE_PRICE TURNOVER_VOL TURNOVER_VALUE CHG CHG_P CT W_RETURN W_TURNOVER_RATE W_AVG_TURNOVER_RATE W_VAR_RETURN_100 W_SD_RETURN_100 W_AVG_RETURN_100 UPDATE_TIME
Auto-increment ID Securities internal code Trading day Trading days Last week's closing price This week's opening price This week’s highest This week’s lowest This week’s closing Trading volume Trading amount Increase/decrease amount Rise/decrease range Weekly return rate Weekly cumulative turnover rate Weekly average turnover rate Weekly return variance Weekly return standard deviation Weekly average return Update time
412798923 2 2023-10-13 4 1501. 581 1496.218 1501.581 1469.404 1489.515 3729929 3428345846.800 -12.066 - 0.00803553 -0.00803553 0.0159 0.0040 0.00137720 0.03711069 -0.00459042 20 23-10-12 15:33:32.000
412798924 4 2023-10-13 4 2172.992 2169.670 2169.670 2103.217 2133.121 3378573 2403768193.840 -39.871 -0.01834843 -0.01834843 0.0192 0.0048 0.00268468 0.05181387 -0.00254751 2023-10-12 15:33:32.000
412798925 8 2023-10-13 4 109.548 109.617 126.428 118.364 19437746 1359779721.110 8.816 0.08047614 0.08047614 0.6181 0.1545 0.00480806 0.06934016 0.00106660 2023-10-12 15:33:32.000
412798926 10 2023-10-13 4 14.248 14.150 14.444 13.855 14.248 4057205 37957501.720 0.000 0.00000000 0.00000000 0.0249 0.0062 0.00242529 0.0 4924723 -0.00324722 2023-10-12 15:33:32.000
412798927 12 2023-10-13 4 330.021 330.021 330.021 314.029 322.752 1961280 300638430.490 -7.269 -0.02202587 -0.02202587 0.0506 0.0127 0.00565917 0.00293327 2023-10-12 15:33:32.000
412798928 14 2023-10-13 4 54.138 53.657 54.138 51.371 51.732 488861 19025872.380 -2.406 -0.04444198 -0.04444198 0.0142 0.0036 0.00435465 0 .06598980 0.00171323 2023-10-12 15:33:32.000
412798929 16 2023-10-13 4 65.626 65.357 65.626 63.205 64.281 4083537 217177867.220 -1.345 -0.02049493 -0.02049493 0.0339 0.0085 0.00296757 0.05447543 0.00207188 2023-10-12 15:33:32.000
412798930 17 2023-10-13 4 105.705 105.502 108.241 104.082 107.125 5180529 476112878.510 1.420 0.01343361 0.01343361 0.0177 0.0044 0.00342780 -0.00311441 2023-10-12 15:33:32.000
412798931 19 2023-10-13 4 38.034 36.741 39.974 35.879 36.526 29844808 930468223.260 -1.508 -0.03964874 -0.03964874 0.5121 0.1280 0.00408906 0.06394575 0.00048965 2023-10-12 15:33:32.000
412798932 21 2023-10-13 4 44.437 44.300 44.710 42.663 43.300 5397187 161684236.660 -1.137 -0.02558679 -0.02558679 0.0321 0.0080 0.00264761 0.05145494 0.00000916 2023-10-12 15:33:32.000
412798933 22 2023-10-13 4 20.245 19.879 20.199 19.239 19.742 141595 1373219.340 -0.503 -0.02484564 -0.02484564 0.0047 0.0012 0.00057048 0. 02388478 -0.00116809 2023-10-12 15:33:32.000
412798934 24 2023-10-13 4 193.636 193.636 193.980 186.083 189.516 2997351 265730360.020 -4.120 -0.02127704 -0.02127704 0.0246 0.0062 0.00187895 -0.00443198 2023-10-12 15:33:32.000
412798935 25 2023-10-13 4 74.909 74.605 74.605 73.082 73.691 215577 6178873.420 -1.218 -0.01625973 -0.01625973 0.0023 0.0006 0.00073905 0. 02718540 -0.00250811 2023-10-12 15:33:32.000
412798936 27 2023-10-13 4 135.236 135.460 135.460 129.541 130.323 2669458 261393597.470 -4.913 -0.03632908 -0.03632908 0.0923 0.0231 0.00461502 0.00914192 2023-10-12 15:33:32.000
412798937 29 2023-10-13 4 98.145 97.688 99.971 96.775 99.742 2422530 139014748.570 1.597 0.01627184 0.01627184 0.0202 0.0051 0.00165287 0. 04065552 -0.00235966 2023-10-12 15:33:32.000
412798938 30 2023-10-13 4 28.600 28.139 28.369 26.524 26.986 118406 1511113.260 -1.614 -0.05643357 -0.05643357 0.0014 0.0004 0.00053431 0. 02311506 -0.00650873 2023-10-12 15:33:32.000
412798939 31 2023-10-13 4 14.461 14.461 14.851 13.679 13.744 6398109 81648822.660 -0.717 -0.04958163 -0.04958163 0.0624 0.0156 0.00504095 0 .07099967 0.00416825 2023-10-12 15:33:32.000
412798940 32 2023-10-13 4 2.375 2.327 2.351 2. 231 2.303 126499 -0.072 -0.03031579 -0.03031579 0.0011 0.0003 0.00147917 0.0 3845997 -0.00353251 2023-10-12 15:33:32.000
412798941 35 2023-10-13 4 39.838 39.838 39.838 38.801 39.456 3102830 88340207.530 -0.382 -0.00958883 -0.00958883 0.0296 0.0074 0.00168807 0 .04108615 0.00168436 2023-10-12 15:33:32.000
412798942 36 2023-10-13 4 2.057 2.039 2.057 2. 015 2.033 28340 -0.024 -0.01166748 -0.01166748 0.0017 0.0004 0.00019421 0.0 1393597 0.00063676 2023-10-12 15:33:32.000
412798943 37 2023-10-13 4 22.574 22.651 22.996 22.421 22.785 4530135 79839182.800 0.211 0.00934704 0.00934704 0.0372 0.0093 0.00347907 .05898361 0.00463397 2023-10-12 15:33:32.000
412798944 38 2023-10-13 4 3.341 3.326 3.341 3. 233 3.295 92115 -0.046 -0.01376833 -0.01376833 0.0012 0.0003 0.00050590 0.02 249222 -0.00344945 2023-10-12 15:33:32.000
412798945 39 2023-10-13 4 245.488 245.488 259.324 245.488 252.905 12561035< /td> 2211002643.390 7.417 0.03021329 0.03021329 0.0796 0.0199 0.00340370 0.00366035 2023-10-12 15:33:32.000
412798946 40 2023-10-13 4 74.641 74.266 75.343 70.663 71.739 6238325 199484864.130 -2.902 -0.03887944 -0.03887944 0.0074 0.0019 0.00153409 0.03916745 0.00070909 2023-10-12 15:33:32.000
412798947 41 2023-10-13 4 57.553 57.255 57.255 55.768 56.140 262265 3709060.980 -1.413 -0.02455128 -0.02455128 0.0027 0.0007 0.00025155 0. 01586024 0.00011454 2023-10-12 15:33:32.000
412798948 42 2023-10-13 4 16.510 16.510 16.510 16.137 16.457 1030012 15035806.000 -0.053 -0.00321018 -0.00321018 0.0178 0.0045 0.00384201 0 .06198393 -0.00599247 2023-10-12 15:33:32.000
412798949 45 2023-10-13 4 42.519 42.574 43.234 42.080 42.931 4112419 171128910.400 0.412 0.00968979 0.00968979 0.0281 0.0070 0.00679590 0. 08243725 0.00361201 2023-10-12 15:33:32.000
412798950 46 2023-10-13 4 7.493 7.370 7.555 7. 143 7.349 38334 -0.144 -0.01921794 -0.01921794 0.0018 0.0005 0.00059791 0.02 445223 -0.00121911 2023-10-12 15:33:32.000
412798951 47 2023-10-13 4 111.327 110.658 111.136 106.076 107.603 2621292 175247045.120 -3.724 -0.03345100 -0.03345100 0.0429 0.0107 0.00155919 0.00078319 2023-10-12 15:33:32.000
412798952 48 2023-10-13 4 53.889 52.911 53.362 52.911 52.986 12738 407501.260 -0.903 -0.01675667 -0.01675667 0.0011 0.0003 0.00032173 0.0 1793680 0.00124192 2023-10-12 15:33:32.000
412798953 49 2023-10-13 4 112.991 112.814 113.345 110.689 112.283 6817478 322387479.180 -0.708 -0.00626599 -0.00626599 0.0108 0.0027 0.00115906 -0.00153725 2023-10-12 15:33:32.000
412798954 50 2023-10-13 4 173.315 171.616 174.082 164.931 166.520 4277573 608607422.880 -6.795 -0.03920607 -0.03920607 0.0415 0.0104 0.00259204 0.00275343 2023-10-12 15:33:32.000
412798955 51 2023-10-13 4 71.671 71.671 71.671 67.179 68.780 348997 16536494.410 -2.891 -0.04033710 -0.04033710 0.0174 0.0044 0.00080487 0 .02837020 -0.00024546 2023-10-12 15:33:32.000
412798956 52 2023-10-13 4 27.403 27.173 27.173 25.180 26.463 9156438 201650642.040 -0.940 -0.03430281 -0.03430281 0.0201 0.0050 0.00416317 0.06452260 0.00719445 2023-10-12 15:33:32.000
412798957 53 2023-10-13 4 4.013 3.949 3.949 3. 546 3.610 337261 -0.403 -0.10042362 -0.10042362 0.0035 0.0009 0.00071409 0.0 2672250 -0.00174135 2023-10-12 15:33:32.000
412798958 54 2023-10-13 4 20.690 20.611 21.555 20.611 21.437 12711665 189967306.670 0.747 0.03610440 0.03610440 0.0208 0.0052 0.00247805 0.04978005 0.00074651 2023-10-12 15:33:32.000
412798959 55 2023-10-13 4 8.760 8.624 8.760 8. 590 8.760 49232 233345.000 0.000 0.00000000 0.00000000 0.0019 0.0005 0.00058974 0.0242 8460 -0.00010543 2023-10-12 15:33:32.000
412798960 56 2023-10-13 4 53.879 54.172 54.172 51.676 52.264 7744534 216129088.890 -1.615 -0.02997457 -0.02997457 0.0151 0.0038 0.00244853 0.04948265 0.00180286 2023-10-12 15:33:32.000
412798961 57 2023-10-13 4 93.934 94.228 96.872 93.095 94.816 16293877 1204494471.880 0.882 0.00938957 0.00938957 0.0824 0.0206 0.00831215 0 .09117101 0.00645250 2023-10-12 15:33:32.000
412798962 59 2023-10-13 4 85.334 84.685 90.186 84.314 87.281 32582564 2604929251.030 1.947 0.02281623 0.02281623 0.1664 0.0416 0.00489048 0.06993196 0.00869236 2023-10-12 15:33:32.000

Data update frequency

Annual update, please contact us for special needs

SSRD数据库COD学术导航网