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

END_DATE

Sample data

Stock price list before adjustment for the week - English field Stock price list before adjustment for the week - Chinese field
ID Auto-increment ID
SECURITY_ID Securities internal ID
Trading date
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_P RICE This week's closing price
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< /td>
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
>0.05181480 < td>300638430.490 < td>19025872.380 < td>217177867.220 < td>930468223.260 < td>161684236.6601373219.340 265730360.020 < td>6178873.420 < td>1511113.260 < td>81648822.660 < td>267926.820 < td>88340207.530 < td>272420.450 < td>253169.000 < td>3709060.98015035806.000 258943.200 < td>407501.260322387479.180 < td>929867.160 < td>216129088.890
ID SECURITY_ID END_DATE TRADE_DAYS PRE_CLOSE_PRICE OPEN_PRICE HIGHEST_PRICE LOWEST_PRICE CLOSE_PR ICE TURNOVER_VOL TURNOVER_VALUE CHG CHG_PCT 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 ID Transaction date Trading days Last week's closing price Opening of this week Highest of this week Lowest of this week Closing of this week Trading volume Trading amount Rise and fall amount Rise and fall rate Weekly return rate Weekly cumulative turnover rate Weekly average Turnover rate Weekly return variance Weekly return standard deviation Weekly average return Update time
418184332 2 2023-10-13 4 11.200 11.160 11.200 10.960 11.110 309374979 3428345846.800 -0.090 - 0.00803571 -0.00803571 0.0159 0.0040 0.00137717 0.03711019 -0.00459059 20 23-10-12 15:09:16.000
418184333 4 2023-10-13 4 13.080 13.060 13.060 12.660 12.840 187291563 2403768193.840 -0.240 -0.01834862 -0.01834862 0.0192 0.0048 0.00268477 -0.00254765 2023-10-12 15:09:16.000
418184334 8 2023-10-13 4 16.030 16.040 18.500 15.710 17.320 78051099 1359779721.110 1.290 0.08047411 0.08047411 0.6181 0.1545 0.00480803 0 .06933994 0.00106660 2023-10-12 15:09:16.000
418184335 10 2023-10-13 4 1.450 1.440 1.470 1. 410 1.450 26337283 37957501.720 0.000 0.00000000 0.00000000 0.0249 0.0062 0.00242532 0.04 924755 -0.00324752 2023-10-12 15:09:16.000
418184336 12 2023-10-13 4 4.540 4.540 4.540 4. 320 4.440 68221396 -0.100 -0.02202643 -0.02202643 0.0506 0.0127 0.00565981 0.07523171 0.00293396 2023-10-12 15:09:16.000
418184337 14 2023-10-13 4 4.500 4.460 4.500 4. 270 4.300 4381734 -0.200 -0.04444444 -0.04444444 0.0142 0.0036 0.00435470 0 .06599017 0.00171334 2023-10-12 15:09:16.000
418184338 16 2023-10-13 4 2.440 2.430 2.440 2. 350 2.390 91141104 -0.050 -0.02049180 -0.02049180 0.0339 0.0085 0.00296760 0.05447573 0.00207193 2023-10-12 15:09:16.000
418184339 17 2023-10-13 4 10.420 10.400 10.670 10.260 10.560 45405107 476112878.510 0.140 0.01343570 0.01343570 0.0177 0.0044 0.00342817 0. 05855057 -0.00311440 2023-10-12 15:09:16.000
418184340 19 2023-10-13 4 3.530 3.410 3.710 3. 330 3.390 267409472 -0.140 -0.03966006 -0.03966006 0.5121 0.1280 0.00408919 0.06394676 0.00048958 2023-10-12 15:09:16.000
418184341 21 2023-10-13 4 9.770 9.740 9.830 9. 380 9.520 16875126 -0.250 -0.02558854 -0.02558854 0.0321 0.0080 0.00264654 0.05144450 0.00000881 2023-10-12 15:09:16.000
418184342 22 2023-10-13 4 4.430 4.350 4.420 4. 210 4.320 318504 -0.110 -0.02483070 -0.02483070 0.0047 0.0012 0.00057043 0.0 2388376 -0.00116837 2023-10-12 15:09:16.000
418184343 24 2023-10-13 4 5.640 5.640 5.650 5. 420 5.520 48129892 -0.120 -0.02127660 -0.02127660 0.0246 0.0062 0.00187920 0 .04334970 -0.00443174 2023-10-12 15:09:16.000
418184344 25 2023-10-13 4 2.460 2.450 2.450 2. 400 2.420 2554701 -0.040 -0.01626016 -0.01626016 0.0023 0.0006 0.00073957 0. 02719505 -0.00250881 2023-10-12 15:09:16.000
418184345 27 2023-10-13 4 12.110 12.130 12.130 11.600 11.670 22311835 261393597.470 -0.440 -0.03633361 -0.03633361 0.0923 0.0231 0.00461473 0.06793182 0.00914166 2023-10-12 15:09:16.000
418184346 29 2023-10-13 4 4.300 4.280 4.380 4. 240 4.370 32377119 139014748.570 0.070 0.01627907 0.01627907 0.0202 0.0051 0.00165354 0.0 4066372 -0.00235930 2023-10-12 15:09:16.000
418184347 30 2023-10-13 4 1.240 1.220 1.230 1. 150 1.170 1266000 -0.070 -0.05645161 -0.05645161 0.0014 0.0004 0.00053420 0. 02311267 -0.00651103 2023-10-12 15:09:16.000
418184348 31 2023-10-13 4 4.440 4.440 4.560 4. 200 4.220 18900393 -0.220 -0.04954955 -0.04954955 0.0624 0.0156 0.00504141 0 .07100290 0.00416834 2023-10-12 15:09:16.000
418184349 32 2023-10-13 4 0.990 0.970 0.980 0. 930 0.960 283674 -0.030 -0.03030303 -0.03030303 0.0011 0.0003 0.00148275 0.0 3850654 -0.00353210 2023-10-12 15:09:16.000
418184350 35 2023-10-13 4 7.300 7.300 7.300 7. 110 7.230 12310301 -0.070 -0.00958904 -0.00958904 0.0296 0.0074 0.00168761 0 .04108054 0.00168390 2023-10-12 15:09:16.000
418184351 36 2023-10-13 4 3.380 3.350 3.380 3. 310 3.340 81475 -0.040 -0.01183432 -0.01183432 0.0017 0.0004 0.00019240 0.0 1387098 0.00063653 2023-10-12 15:09:16.000
418184352 37 2023-10-13 4 11.770 11.810 11.990 11.690 11.880 6741501 79839182.800 0.110 0.00934579 0.00934579 0.0372 0.0093 0.00347877 .05898112 0.00463418 2023-10-12 15:09:16.000
418184353 38 2023-10-13 4 2.170 2.160 2.170 2. 100 2.140 119200 -0.030 -0.01382488 -0.01382488 0.0012 0.0003 0.00050600 0.0 2249443 -0.00344966 2023-10-12 15:09:16.000
418184354 39 2023-10-13 4 17.210 17.210 18.180 17.210 17.730 124184677 2211002643.390 0.520 0.03021499 0.03021499 0.0796 0.0199 0.00340318 >0.05833682 0.00366024 2023-10-12 15:09:16.000
418184355 40 2023-10-13 4 15.950 15.870 16.100 15.100 15.330 12756750 199484864.130 -0.620 -0.03887147 -0.03887147 0.0074 0.0019 0.00153408 0.03916735 0.00070951 2023-10-12 15:09:16.000
418184356 41 2023-10-13 4 7.740 7.700 7.700 7. 500 7.550 487551 -0.190 -0.02454780 -0.02454780 0.0027 0.0007 0.00025152 0. 01585935 0.00011487 2023-10-12 15:09:16.000
418184357 42 2023-10-13 4 6.190 6.190 6.190 6. 050 6.170 2463500 -0.020 -0.00323102 -0.00323102 0.0178 0.0045 0.00384239 0. 06198700 -0.00599259 2023-10-12 15:09:16.000
418184358 45 2023-10-13 4 15.480 15.500 15.740 15.320 15.630 11019640 171128910.400 0.150 0.00968992 0.00968992 0.0281 0.0070 0.00679526 0.08243340 0.00361187 2023-10-12 15:09:16.000
418184359 46 2023-10-13 4 3.630 3.570 3.660 3. 460 3.560 73370 -0.070 -0.01928375 -0.01928375 0.0018 0.0005 0.00059716 0.02 443691 -0.00121981 2023-10-12 15:09:16.000
418184360 47 2023-10-13 4 11.660 11.590 11.640 11.110 11.270 15576139 175247045.120 -0.390 -0.03344768 -0.03344768 0.0429 0.0107 0.00155903 0.03948459 0.00078305 2023-10-12 15:09:16.000
418184361 48 2023-10-13 4 7.160 7.030 7.090 7. 030 7.040 57782 -0.120 -0.01675978 -0.01675978 0.0011 0.0003 0.00032172 0.0 1793669 0.00124152 2023-10-12 15:09:16.000
418184362 49 2023-10-13 4 6.380 6.370 6.400 6. 250 6.340 50963505 -0.040 -0.00626959 -0.00626959 0.0108 0.0027 0.00115970 0 .03405442 -0.00153688 2023-10-12 15:09:16.000
418184363 50 2023-10-13 4 31.630 31.320 31.770 30.100 30.390 19838673 608607422.880 -1.240 -0.03920329 -0.03920329 0.0415 0.0104 0.00259217 0.05091335 0.00275348 2023-10-12 15:09:16.000
418184364 51 2023-10-13 4 13.880 13.880 13.880 13.010 13.320 1245070 16536494.410 -0.560 -0.04034582 -0.04034582 0.0174 0.0044 0.00080484 0 .02836974 -0.00024571 2023-10-12 15:09:16.000
418184365 52 2023-10-13 4 11.960 11.860 11.860 10.990 11.550 17888018 201650642.040 -0.410 -0.03428094 -0.03428094 0.0201 0.0050 0.00416342 0.06452453 0.00719418 2023-10-12 15:09:16.000
418184366 53 2023-10-13 4 2.490 2.450 2.450 2. 200 2.240 404714 -0.250 -0.10040161 -0.10040161 0.0035 0.0009 0.00071311 0.0 2670419 -0.00174293 2023-10-12 15:09:16.000
418184367 54 2023-10-13 4 5.260 5.240 5.480 5. 240 5.450 35236735 189967306.670 0.190 0.03612167 0.03612167 0.0208 0.0052 0.00247920 0.0 4979160 0.00074669 2023-10-12 15:09:16.000
418184368 55 2023-10-13 4 2.590 2.550 2.590 2. 540 2.590 90980 233345.000 0.000 0.00000000 0.00000000 0.0019 0.0005 0.00059016 0.0242 9323 -0.00010689 2023-10-12 15:09:16.000
418184369 56 2023-10-13 4 3.670 3.690 3.690 3. 520 3.560 60378322 -0.110 -0.02997275 -0.02997275 0.0151 0.0038 0.00244860 0.04948333 0.00180289 2023-10-12 15:09:16.000
418184370 57 2023-10-13 4 22.380 22.450 23.080 22.180 22.590 53146924 1204494471.880 0.210 0.00938338 0.00938338 0.0824 0.0206 0.00831181 0 .09116911 0.00645253 2023-10-12 15:09:16.000
418184371 59 2023-10-13 4 27.610 27.400 29.180 27.280 28.240 91546551 2604929251.030 0.630 0.02281782 0.02281782 0.1664 0.0416 0.00489057 0 .06993261 0.00869226 2023-10-12 15:09:16.000
418184372 60 2023-10-13 4 5.610 5.750 6.080 5. 740 5.920 137146901 809223935.020 0.310 0.05525847 0.05525847 0.0559 0.0140 0.00438145 0.06619253 0.00440712 2023-10-12 15:09:16.000

Data update frequency

Annual update, please contact us for special needs

SSRD数据库COD学术导航网