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 Range

As of 2023.10

Field Display

Daily Stock Market - English Field Daily Stock Market - Chinese Field
ID Auto-increment ID
SECURITY_ID Securities Internal ID
TICKER_SYMBOL Securities Code< /td>
EXCHANGE_CD Trading market code
TRADE_DATE Trading day
PRE_CLOSE_PRICE Yesterday's closing price
ACT_PRE_CLOSE_PRICE Actual yesterday's closing price
OPEN_PRICE Today's opening price
HIGHEST_PRICE Highest price
LOWEST_PRICE Lowest Price
CLOSE_PRICE Today's Closing
TURNOVER_VOL Trading Volume
TURNOVER_VALUE Trading Amount
DEAL_AMOUNT Trading Transaction Count
PE TTM Price-to-Earnings Ratio
PE1 Dynamic Price-to-Earnings Ratio
PB Market value
NEG_MARKET_VALUE Total market value
MARKET_VALUE Rise and fall
CHG_PCT Daily turnover rate
TURNOVER_RATE Price-to-book ratio
UPDATE_TIME Update time
Sample data d>21434 < td>14.250 < td>6765140 < td>12226600 < td>15273200 < td>15.810 < td>2210470256583231 7223200 < td>18862500 < td>17.160 < td>14.000 < td>234462659 d>138176169390.0000 < td>4362000 < td>0.00043668861 103386548 < td>11908700 < td>14.630 17100655096.0000 < td>180406077665400 < td>34755097 < td>36.200 d>143900778000.000055269926
ID SECURITY_ID TICKER_SYMBOL EXCHANGE_CD TRADE_DATE PRE_CLOSE_PRICE ACT_PRE_CLOSE_PRICE OPEN_PRICE HIGHEST _PRICE LOWEST_PRICE CLOSE_PRICE TURNOVER_VOL TURN OVER_VALUE DEAL_AMOUNT PE PE1 PB NEG_MARKET_VALUE MARKET_VALUE CHG_PCT TURNOVER_RATE UPDATE_TIME
Self-increment ID Securities internal ID Securities code Trading market code Trading day Yesterday's closing price Actual closing price yesterday Opening price today Highest price Lowest price Closing price today Trading volume Trading amount Number of transactions P/E ratio TTM Dynamic P/E ratio Market value in circulation Total market value Rise and fall Daily turnover Price-to-book ratio Update time
15726798 240 000600 XSHE 2023-10 -09 5.700 5.700 5.700 5.790 5.680 5.760 14320156 82400596.020 41.8907 61.2225 1.0480 6278647104.0000 10319768064.0000 0.0105 0.0131 2023-10-09 15:05:03.120
15726799 241 000601 XSHE 2023-10-09 4.220 4.220 4.200 4.290 4.190 4.240 6973964 29630067.640 13189 -27.3619 54.6751 0.9986 4578610216.0000 458 1538784.0000 0.0047 0.0065 2023-10-09 15:05:03.120
15726800 243 000603 XSHE 2023-10-09 14.410 14.410 14.670 13.860 14.490 11226199 159606154.120 13445 31.0337 81.7431 3.2802 8531852553.0000 9 997655157.0000 0.0056 0.0191 2023-10-09 15:05:03.120
15726801 244 000605 XSHE 2023-10-09 6.140 6.140 6.170 6.180 5.900 5.930 40535405.600 12027 175.5218 87.0351 0.9886 2002227141.0000 209 1265498.0000 -0.0342 0.0200 2023-10-09 15:05:03.123
15726802 246 000607 XSHE 2023-10-09 4.740 4.740 4.740 4.740 4.500 4.590 14995569 68742787.500 8634 46.9645 41.3935 2.8741 4061772702.0000 4671 235656.0000 -0.0316 0.0169 2023-10-09 15:05:03.123
15726803 247 000608 XSHE 2023-10-09 2.890 2.890 2.870 2.910 2.760 2.780 34265933.000 14479 -5.5893 -47.2319 0.7866 2084758974.0000 20 84758974.0000 -0.0381 0.0163 2023-10-09 15:05:03.123
15726804 248 000609 XSHE 2023-10-09 5.450 5.450 5.450 5.450 5.210 5.270 80479525.000 14714 -5.6494 -15.8765 3.0166 1539311665.0000 15 77129185.0000 -0.0330 0.0523 2023-10-09 15:05:03.123
15726805 249 000610 XSHE 2023-10-09 16.190 16.190 15.820 15.000 15.060 17531950 264824364.200 24806 -21.0746 -35.4712 5.9366 3546387534.0000 3565423374.0000 -0.0698 0.0745 2023-10-09 15:05:03.123
15726806 251 000612 XSHE 2023-10-09 5.140 5.140 5.150 5.180 5.110 5.140 4888600 25137089.000 9506 117.8153 23.2264 1.1460 6123899314.0000 6127 904916.0000 0.0000 0.0041 2023-10-09 15:05:03.123
15726807 254 000615 XSHE 2023-10-09 4.280 4.280 4.260 4.490 4.230 4.490 97210462.880 6936 -2.2154 -41.5841 -16.9122 3420348198.0000 3 425778853.0000 0.0491 0.0290 2023-10-09 15:05:03.123
15726808 256 000617 XSHE 2023-10-09 6.620 6.620 6.610 6.610 6.430 6.500 367184764.010 27157 15.4795 10.5164 0.8313 82173514150.0000 82 173514150.0000 -0.0181 0.0045 2023-10-09 15:05:03.123
15726809 258 000619 XSHE 2023-10-09 6.390 6.390 6.390 6.410 6.090 6.130 44489174.000 13970 -25.3760 -398.0477 0.9978 2206800000.0000 22 06800000.0000 -0.0407 0.0201 2023-10-09 15:05:03.123
15726810 259 000620 XSHE 2023-10-09 1.640 1.640 1.630 1.640 1.580 1.590 30267023.800 2607 -0.8274 -1.2341 -1.8331 3015632478.0000 301 5737736.0000 -0.0305 0.0099 2023-10-09 15:05:03.123
15726811 260 000622 XSHE 2023-10-09 4.520 4.520 4.740 4.740 4.490 4.610 68282377 314364110.430 32244 -270.2028 -530.6803 10.1852 1960291860.0000 1960291860.0000 0.0199 0.1606 2023-10-09 15:05:03.123
15726812 261 000623 XSHE 2023-10-09 17.260 17.260 17.240 16.880 17.160 11444476 195226754.710 22807 8.4961 9.3864 0.7417 19893778476.0000 19 958885232.0000 -0.0058 0.0099 2023-10-09 15:05:03.123
15726813 262 000625 XSHE 2023-10-09 13.440 13.440 14.090 13.600 13.930 3260476788.170 185897 14.4026 9.0276 2.0335 106538491297.0000 0.0365 0.0307 2023-10-09 15:05:03.123
15726814 263 200625 XSHE 2023-10-09 3.610 3.610 3.610 3.660 3.610 3.650 3562359 12987371.510 1586 3.7738 2.3655 0.5328 5991894020.0000 3620552 8950.0000 0.0111 0.0022 2023-10-09 15:05:03.123
15726815 264 000626 XSHE 2023-10-09 7.120 7.120 7.100 7.110 6.880 6.900 30330832.000 8141 66.9160 2356.4221 1.1564 3463657860.0000 351 1689450.0000 -0.0309 0.0087 2023-10-09 15:05:03.123
15726816 265 000627 XSHE 2023-10-09 3.120 3.120 3.120 3.120 3.050 3.090 30126914 92693989.980 21083 -170.5994 -40.7332 0.7301 14067237978.0000 15 266544228.0000 -0.0096 0.0066 2023-10-09 15:05:03.123
15726817 266 000628 XSHE 2023-10-09 16.330 16.330 0.000 0.000 16 .330 0 0.000 0 25.6511 30.8249 3.1391 3136568420.0000 5752732400.0 000 0.0000 0.0000 2023-10-09 15:05:03.123
15726818 267 000629 XSHE 2023-10-09 3.680 3.680 3.680 3.680 3.580 3.600 157848551.940 17470 38.2810 27.7432 2.8556 30922547760.0000 33 462119520.0000 -0.0217 0.0051 2023-10-09 15:05:03.123
15726819 268 000630 XSHE 2023-10-09 3.190 3.190 3.190 3.230 3.140 3.220 330077908.700 44582 14.7435 14.2742 1.5489 33894950362.0000 4 0787772200.0000 0.0094 0.0098 2023-10-09 15:05:03.127
15726820 269 000631 XSHE 2023-10-09 2.790 2.790 2.800 2.810 2.750 2.750 8133142 22514631.500 9751 50.0037 59.9389 1.1750 6587017525.0000 65870 17525.0000 -0.0143 0.0034 2023-10-09 15:05:03.127
15726821 270 000632 XSHE 2023-10-09 4.220 4.220 4.220 4.290 4.180 4.210 50257045.000 14164 119.6367 84.2116 1.3561 1959677536.0000 19 59837516.0000 -0.0024 0.0256 2023-10-09 15:05:03.127
15726822 271 000633 XSHE 2023-10-09 7.610 7.610 7.550 7.710 7.370 7.680 22984479 173415702.900 15760 1262.2237 518.8570 16.7438 2957594112.0000 2 957616384.0000 0.0092 0.0597 2023-10-09 15:05:03.127
15726823 272 000635 XSHE 2023-10-09 8.590 8.590 8.760 8.760 8.480 8.500 2113031 18047743.500 7088 -3.9884 -4.3349 1.3104 2576244600.0000 25837 35650.0000 -0.0105 0.0070 2023-10-09 15:05:03.127
15726824 273 000636 XSHE 2023-10-09 14.690 14.690 14.860 14.540 14.780 6814001 100208699.640 15030 388.4103 100.5120 1.4283 15939888582.0000 0.0061 0.0063 2023-10-09 15:05:03.127
15726825 274 000637 XSHE 2023-10-09 4.160 4.160 4.200 4.350 4.080 4.310 76058187.680 6822 -11.4839 -21.7318 2.7060 1586141633.0000 22 40662974.0000 0.0361 0.0490 2023-10-09 15:05:03.127
15726826 275 000638 XSHE 2023-10-09 6.220 6.220 6.230 6.330 6.050 6.060 46839216.000 8786 769.9601 -101.4540 10.8522 1871174076.0000 18 78694536.0000 -0.0257 0.0248 2023-10-09 15:05:03.127
15726827 276 000639 XSHE 2023-10-09 4.210 4.210 4.210 4.210 4.130 4.160 5021596 20919705.240 9426 -6.8534 -43.7996 1.3460 4490415488.0000 4490 420896.0000 -0.0119 0.0047 2023-10-09 15:05:03.127
15726828 277 000650 XSHE 2023-10-09 7.150 7.150 7.130 7.140 6.980 7.040 244963101.290 29562 15.6183 13.8208 1.6942 9449925760.0000 98 55565632.0000 -0.0154 0.0259 2023-10-09 15:05:03.127
15726829 278 000651 XSHE 2023-10-09 36.300 36.300 36.770 35.840 36.600 24756794 901912870.600 38885 8.0156 8.1317 1.9573 204672280080.0000 20 6109448620.0000 0.0083 0.0044 2023-10-09 15:05:03.127
15726797 239 000599 XSHE 2023-10-09 4.370 4.370 4.380 4.480 4.370 4.430 9901300 43808535.000 14727 -8.3393 -13.7707 1.6528 3618094851.0000 361 8241927.0000 0.0137 0.0121 2023-10-09 15:05:03.120
15726796 238 000598 XSHE 2023-10-09 5.360 5.360 5.350 5.380 5.310 5.310 9151300 48758842.000 13580 9.7480 9.3586 1.0362 15763140153.0000 15853 357053.0000 -0.0093 0.0031 2023-10-09 15:05:03.120
15726795 237 000597 XSHE 2023-10-09 5.250 5.250 5.250 5.280 5.190 5.240 7699529 40255865.920 12366 20.1800 27.8598 1.6210 7199918772.0000 7515 817412.0000 -0.0019 0.0056 2023-10-09 15:05:03.120
15726794 236 200596 XSHE 2023-10-09 131.000 131.000 131.000 131.830 128.880 128.880 169559 22012808.770 1226 17.0153 12.2552 3.4556 15465600000.0000 68125968000.0000 -0.0162 0.0014 2023-10-09 15:05:03.120
15726793 235 000596 XSHE 2023-10-09 271.800 271.800 271.850 274.690 267.040 272.230 1282081 346963351.800 8136 35.9411 25.8863 7.2992 111233178000.0000 0.0016 0.0031 2023-10-09 15:05:03.120
15726792 234 000595 XSHE 2023-10-09 5.370 5.370 5.370 5.390 5.340 5.390 5915702 31796544.740 2812 -65.1546 -99.2951 9.6605 6134993403.0000 613 7357996.0000 0.0037 0.0052 2023-10-09 15:05:03.120
15726791 232 000593 XSHE 2023-10-09 7.280 7.280 7.300 7.460 7.250 7.310 9698537 70899517.100 17098 40.7367 37.8935 2.3330 2620315553.0000 2621 592610.0000 0.0041 0.0271 2023-10-09 15:05:03.120
15726790 231 000592 XSHE 2023-10-09 2.470 2.470 2.470 2.480 2.430 2.450 135466443.110 16638 -21.5028 226.1610 1.9902 4689145405.0000 4 732863205.0000 -0.0081 0.0289 2023-10-09 15:05:03.120

Data update frequency

Annual update, please contact us for special needs

SSRD数据库COD学术导航网