The stock price adjustment data of listed companies in China is a database jointly developed by CnOpenData and Tonglian Data, which contains 14 tables, namely:
- Stock pre-adjustment factor table: Get the pre-adjustment factor data of Shanghai, Shenzhen and Beijing stocks used to adjust the historical market, including the ex-rights and ex-dividend date, the specific data of the ex-rights and ex-dividend event, the current adjustment factor, the cumulative adjustment factor and the corresponding effective date range. This factor is used to adjust the historical market, not for prediction, and is calculated and adjusted on the ex-rights and ex-dividend date. The adjustment factor is recorded only on the ex-rights and ex-dividend date when dividends, rights issues and share reforms occur.
- Stock post-adjustment factor table: Get the post-adjustment factor data of Shanghai, Shenzhen and Beijing stocks used to adjust the historical market (based on the listing price), including the ex-rights and ex-dividend date, the specific data of the ex-rights and ex-dividend event, the current adjustment factor, the cumulative adjustment factor and the corresponding effective date range. This factor is used to adjust historical market conditions, not for forecasting, and is calculated and adjusted on the ex-rights and ex-dividend dates. The adjustment factor is recorded only on the ex-rights and ex-dividend dates when dividends, rights issues, or share reforms occur.
- Stock Volume Adjustment Factor Table: Get the volume adjustment factors used to adjust historical market conditions for Shanghai, Shenzhen, and Beijing stocks, including the pre- and post-adjustment factors for single and cumulative trading volumes. This factor is used to adjust historical market conditions, not for forecasting, and is calculated and adjusted on the ex-rights and ex-dividend dates. The adjustment factor is recorded only on the ex-rights and ex-dividend dates when dividends, rights issues, or share reforms occur.
- Stock Pre-Adjustment Day Market Table
- Stock Pre-Adjustment Day Market (Cash Dividend) Table: Get the pre-adjustment closing day market conditions for Shanghai and Shenzhen stocks calculated by the cash dividend method, including yesterday's closing price, opening price, highest price, lowest price, and closing price after pre-adjustment adjustment. Adjustment of historical market conditions on the ex-rights and ex-dividend dates, updated before 9:00.
- Stock market price after adjustment day
- Stock market price before adjustment week: Get Shanghai, Shenzhen and Beijing stock market price before adjustment week, calculated on the basis of the market price on the previous adjustment day, including yesterday's closing price, opening price, highest price, lowest price, closing price, trading volume, transaction amount and other fields adjusted by adjustment before adjustment. Adjustment of historical market price on ex-rights and ex-dividend date, updated before 9:00 (including Science and Technology Innovation Board).
- Stock market price after adjustment week: Get Shanghai, Shenzhen and Beijing stock market price after adjustment week, calculated on the basis of the market price on the previous adjustment day, including yesterday's closing price, opening price, highest price, lowest price, closing price, trading volume, transaction amount and other fields adjusted by adjustment after adjustment (including Science and Technology Innovation Board).
- Pre-adjusted monthly stock market price table: Get the pre-adjusted monthly stock market price of Shanghai, Shenzhen and Beijing, calculated on the basis of the market price of the previous adjustment day, including yesterday's closing price, opening price, highest price, lowest price, closing price, trading volume, transaction amount and other fields adjusted by the previous adjustment. Adjustment of historical market prices on the ex-rights and ex-dividend dates, updated before 9:00 (including the Science and Technology Innovation Board)
- Post-adjusted monthly stock market price table: Get the post-adjusted monthly stock market price of Shanghai, Shenzhen and Beijing, calculated on the basis of the market price of the post-adjusted day, including yesterday's closing price, opening price, highest price, lowest price, closing price, trading volume, transaction amount and other fields adjusted by the previous adjustment (including the Science and Technology Innovation Board).
- Pre-adjusted quarterly stock market price table: Get the pre-adjusted quarterly stock market price of Shanghai, Shenzhen and Beijing, calculated on the basis of the market price of the previous adjustment day, including yesterday's closing price, opening price, highest price, lowest price, closing price, trading volume, transaction amount and other fields adjusted by the previous adjustment. Adjustments to historical quotes on the ex-rights and ex-dividend dates are updated before 9:30 (including the Science and Technology Innovation Board).
- Stock post-rights quarterly quotes: Get the post-rights quarterly quotes for Shanghai, Shenzhen and Beijing stocks, calculated based on the post-rights quotes on the post-rights quotes, including yesterday's closing price, opening price, highest price, lowest price, closing price, trading volume, and transaction amount adjusted after the post-rights quotes (including the Science and Technology Innovation Board).
- Stock pre-rights year quotes: Get the pre-rights year quotes for Shanghai, Shenzhen and Beijing stocks, calculated based on the pre-rights quotes on the pre-rights quotes, including yesterday's closing price, opening price, highest price, lowest price, closing price, trading volume, and transaction amount adjusted after the pre-rights quotes. Adjustments to historical quotes on the ex-rights and ex-dividend dates are updated before 9:30 (including the Science and Technology Innovation Board).
- Post-adjustment year stock market price table: Get the post-adjustment year market price of Shanghai, Shenzhen and Beijing stocks, calculated based on the post-adjustment day market price, including yesterday's closing price, opening price, highest price, lowest price, closing price, trading volume, trading amount and other fields adjusted after post-adjustment (including the Science and Technology Innovation Board).
Time interval
As of 2023.10
Field display
Ex-dividend datePre-adjustment factor table of stocks - English fields | Pre-adjustment factor table of stocks - Chinese fields | Post-adjustment factor table of stocks - English fields | Post-adjustment factor table of stocks - Chinese fields | Stock trading volume adjustment factor table - English fields | Stock trading volume adjustment factor Table-Chinese field | Stock pre-adjustment day quotation table-English field | Stock pre-adjustment day quotation table-Chinese field | Stock pre-adjustment day quotation table (cash dividend)-English field | Stock pre-adjustment day quotation table (cash dividend)-Chinese field | Stock post-adjustment day quotation table-English field | Stock post-adjustment day quotation table-Chinese field |
---|---|---|---|---|---|---|---|---|---|---|---|
ID | Information code | ID Self-increment ID | ID | Self-increment ID | ID | Information code | ID | Information code | ID | Self-increment ID | |
SECURITY_ID | Securities internal ID | SECURITY_I D | Securities internal ID | SECURITY_ID | Securities internal code | SECURITY_ID | Securities internal ID | SECURITY_ID | Securities internal ID | SECURITY_ID | Securities internal ID |
TICKER_SYMBOL | Trading code | TICKER_SYMBOL | Trading code | TICKER_SYMBOL | Securities trading code | TICKER_SYMBOL | Trading code | TICKER_SYMBOL | Trading code | TICKER_SYMBOL | Trading code |
EX_DIV_DATE | Ex-rights and ex-dividend date | EXCHANGE_CD | Trading market code | EXCHANGE_CD | Trading market | EXCHANGE_CD | Trading market code | EXCHANGE_CD | Trading market code | EXCHANGE_CD | Trading market code |
PER_CASH_DIV | Cash dividend per share | EX_DIV_DATE | Ex-rights and ex-dividend date | EX_DIV_DATE | Ex-rights and ex-dividend date | TRADE_DATE | TRADE_DATE | TRADE_DATE | TRADE_DATE | TRADE_DATE | TRADE_DATE |
PER_SHARE_DIV_RATIO | Per-share dividend ratio | PER_CASH_DIV | Cash dividend per share | PER_SHARE_DIV_RATIO | Share dividend ratio per share | ACT_PRE_CLOSE_PRICE | Yesterday's closing price | PRE_CLOSE_PRICE | Yesterday's closing price | PER_CASH_DIV | Cash dividend per share |
PER_SHARE_TRANS_RATIO | Per share bonus ratio | PER_SHARE_DIV_RATIO | Per share bonus ratio | PER_SHARE_TRANS_RATIO | Per share bonus ratio | OPEN_PRICE | Actual closing price yesterday | ACT_ PRE_CLOSE_PRICE | Actual closing price yesterday | PER_SHARE_DIV_RATIO | Share dividend ratio per share |
ALLOTMENT_RATIO | Share allotment ratio per share | PER_SHARE_TRANS_RATIO | Share transfer ratio per share | A LLOTMENT_RATIO | Allotment ratio per share | HIGHEST_PRICE | Opening today | OPEN_PRICE | Opening today | PER_SHARE_TRANS_RATIO | Share transfer ratio per share |
ALLOTMENT_PRICE | Allotment_RATIO | Allotment_RATIO | SPLITS_RATIO | Split_Ratio | LOWEST_PRICE | Highest_PRICE | Highest_PRICE | ALLOTMENT_RATIO | Ratio of allotment per share | ||
PRE_CLOSE_PRICE | Yesterday's closing price | ALLOTMENT_PRICE | Allotment price | ADJ_FACTOR_3 | Adjustment factor of single transaction volume (post-adjustment) | CLOSE_PRICE | Lowest price | Lowest Price | ALLOTMENT_PRICE | Allotment Price | |
ACT_PRE_CLOSE_PRICE | Actual Closing Price Yesterday | SPLITS_RATIO | Split Ratio | ACCUM_ADJ_FACTOR_3< /td> | Adjustment factor of cumulative trading volume (post-adjustment) | PRE_CLOSE_PRICE | Today's closing price | CLOSE_PRICE | Today's closing price | OPEN_PRICE | Opening price |
ADJ_FACTOR_1 | Adjustment factor (pre-adjustment) | Closing price | END_DATE_AF | Post-adjustment deadline | PRE_CLOSE_PRICE_1 | Yesterday's closing price (before adjustment) | PRE_CLOSE_PRICE_1 | Yesterday's closing price (before adjustment) | HIGHEST_PRICE | ||
ACCUM_ADJ_FACTOR | Accumulative adjustment factor | ADJ_FACTOR_2 | Adjustment factor (post-adjustment) | ADJ_FACTOR_4 | Adjustment factor of single transaction volume (pre-adjustment) | OPEN_PRICE_1 | Today's opening price (pre-adjustment) | OPEN_PRICE_1 | Today's opening price (before adjustment) | LOWEST_PRICE | Lowest price |
END_DATE | Cumulative adjustment factor end date | ACCUM_ADJ_FACTOR_2 | Cumulative adjustment factor (after adjustment) | ACCUM _ADJ_FACTOR_4 | Adjustment factor of cumulative trading volume (before adjustment) | HIGHEST_PRICE_1 | Highest price (before adjustment) | HIGHEST_PRICE_1 | Highest price (before adjustment) | CLOSE_PRICE | Closing price |
UPDATE_T IME | Update time | END_DATE | Cumulative adjustment factor deadline | END_DATE | Pre-adjustment deadline | LOWEST_PRICE_1 | Lowest price (pre-adjustment) | LOWEST_PRICE_1 | Lowest price (pre-adjustment) | PR E_CLOSE_PRICE_2 | Yesterday's closing price (after adjustment) |
UPDATE_TIME | Update time | UPDATE_TIME | Update time | CLOSE_PRICE_1 | Today's closing price (before adjustment) | CL OSE_PRICE_1 | Today's closing price (before adjustment) | OPEN_PRICE_2 | Opening price (after adjustment) | ||
ADJ_FACTOR_1 | Trading volume (before adjustment) | TURNOVER_VOL | Trading volume (before adjustment) | HIGHEST_PRICE_2 | Highest price (after adjustment) | ||||||
ACCUM_ADJ_FACTOR | Adjustment factor Sub (pre-adjustment) | UPDATE_TIME | Update time | LOWEST_PRICE_2 | Lowest price (post-adjustment) | ||||||
TURNOVER_VOL | Cumulative adjustment factor | CLOSE_PRICE_2 | Closing price (after adjustment) | ||||||||
UPDATE_TIME | Update time | ACCUM_ADJ_FACTOR_2 | Trading volume (post-resumption) | ||||||||
TURNOVER_VOL< /td> | Cumulative adjustment factor (post-adjustment) | ||||||||||
UPDATE_TIME | Update time |
Stock price list before adjustment week - English field | Stock price list before adjustment week - Chinese field | Stock price list after adjustment week - English field | Stock price list after adjustment week - Chinese field | Stock price list before adjustment month - English field | Stock price list before adjustment month - Chinese field | Stock price list after adjustment month | Stock price list after adjustment month-Chinese field | Stock price list before adjustment quarter-English field | Stock price list before adjustment quarter-Chinese field | Stock price list after adjustment quarter-English field | Stock price list after adjustment quarter-Chinese field | Stock price list before adjustment year-English field | Stock price list before adjustment year-Chinese field | Stock Post-adjustment year market table - English field | Post-adjustment year market table for stocks - Chinese field | ||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ID | Auto-increment ID | ID | Auto-increment ID | ID | Auto-increment ID | ID | Auto-increment ID | ID | Auto-increment ID | ID | Self-increment ID | ID | Self-increment ID | ID | Self-increment ID | ID | Self-increment ID |
SECURITY_ID | Securities internal ID | SECURITY_ID | Securities internal code | SECURI TY_ID | Securities internal code | SECURITY_ID | Securities internal code | SECURITY_ID | Securities internal code | SECURITY_ID | Securities internal code | SECURITY_ID | Securities internal code | SECURITY_ID | Securities internal code | SECURITY Y_ID | Securities internal code |
END_DATE | Transaction date | END_DATE | Transaction day | END_DATE | Transaction day | END_DATE | Transaction day | TICKER_SYMBOL | TICKER_SYMBOL | Securities Trading Code | TICKER_SYMBOL | Securities Trading Code | TICKER_SYMBOL | Securities Trading Code | |||
TRADE_DAYS | Trading Days | TRADE_ DAYS | Trading days | TRADE_DAYS | Trading days | TRADE_DAYS | Trading days | END_DATE | Trading days | END_DATE | Trading days | END_DATE | Trading days | END_DATE | Trading days | Trading day | |
PRE_CLOSE_PRICE | Last week’s closing price | PRE_CLOSE_PRICE | Last week’s closing price | PRE_CLOSE_PRICE | Last month’s closing price | PRE_CLOSE_PRICE | Last month's closing price | TRADE_DAYS | Trading days | TRADE_DAYS | Trading days | TRADE_DAYS | Trading days | TRADE_DAYS | Trading days | ||
OPEN_PRICE | This week's opening price< /td> | OPEN_PRICE | This week’s opening | OPEN_PRICE | This month’s opening | OPEN_PRICE | This month’s opening | PRE_CLOSE_PRICE | Previous closing | PRE_CLOSE_PRICE | Previous closing | PRE_CLOSE_PRICE | Previous closing price | PRE_CLOSE_PRICE | Previous closing price | ||
HIGHEST_PRICE | This week’s highest price | HIGHEST_PRICE | This month’s highest price | HIGHEST_PRICE | This month’s highest price | HIGHEST_PRICE | This month's highest | OPEN_PRICE | Opening price | OPEN_PRICE | Opening price | OPEN_PRICE | Opening price | OPEN_PRICE | Opening price | ||
LOWEST_PRICE | This week’s lowest price | LOWEST_PRICE | This week’s lowest price | LOWEST_PRICE | This month’s lowest price | LOWEST_PRICE | This month’s lowest price | HIGHEST_PRICE | Highest price | H IGHEST_PRICE | Highest price | HIGHEST_PRICE | Highest price | HIGHEST_PRICE | Highest price | ||
CLOSE_PRICE | This week’s closing price | CLOSE_PRICE | This week’s closing price | This month's closing price | CLOSE_PRICE | This month's closing price | LOWEST_PRICE | Lowest price | LOWEST_PRICE | Lowest price | LOWEST_PRICE | Lowest price | LOWEST_PRICE | Lowest Price | |||
TURNOVER_VOL | Trading Volume | TURNOVER_VOL | Trading Volume | TURNOVER_VOL | Trading Volume | TURNOVER_VOL | Trading Volume | CLOSE_PRI CE | Closing price | CLOSE_PRICE | Closing price | CLOSE_PRICE | Closing price | CLOSE_PRICE | Closing price | ||
TURNOVER_VALUE | Transaction amount | TURNOVER_VALE LUE | Transaction amount | TURNOVER_VALUE | Transaction amount | TURNOVER_VALUE | Transaction amount | TURNOVER_VOL | Transaction volume | TURNOVER_VOL | Transaction volume | TURNOVER_VOL< /td> | Trading volume | TURNOVER_VOL | Trading volume | ||
CHG | Rise and fall amount | CHG | Rise and fall amount | CHG | Rise and fall amount | CHG | Rise and fall amount | TURNOVER_VALUE< /td> | Transaction amount | TURNOVER_VALUE | Transaction amount | TURNOVER_VALUE | Transaction amount | TURNOVER_VALUE | Transaction amount | ||
CHG_PCT | Rise and fall | CHG_PCT< /td> | Rise and fall | CHG_PCT | Rise and fall | CHG_PCT | Rise and fall | CHG | Rise and fall amount | CHG | Rise and fall amount | CHG | Rise and fall amount | CHG | Rise and fall amount | ||
W_RETURN | Weekly return | W_RETURN | Weekly return | M_RETURN | Monthly return | M_RETURN | Monthly return | CHG_PCT | Rise/Fall | CHG_PCT | Rise Decline | CHG_PCT | Rise and fall | CHG_PCT | Rise and fall | ||
W_TURNOVER_RATE | Weekly cumulative turnover rate | W_TURNOVER_RATE | Weekly cumulative turnover rate | M_TURNOVER_RATE | Monthly cumulative turnover rate | M_TURNOVER_RATE | Monthly cumulative turnover rate | UPDATE_TIME | Update time | UPDATE_TIME | Update time | UPDATE_TIME | Update time | UPDATE_TIME | Update time | ||
W_AVG_TURNOVER_RATE | Weekly average turnover rate | W_AVG_TURNOVER_RATE | Weekly average turnover rate | M_AVG_TURNOVER_RATE | Monthly average turnover rate | M_AVG_TURNOVER_RATE | |||||||||||
W_VAR_RETURN_100 | Weekly return variance | W_VAR_RETURN_100 | Weekly return variance | M_VAR_RETURN_24 | Monthly return variance (24) | M_VAR_RETURN_24 | Monthly return variance (24) | ||||||||||
Weekly return standard deviation | W_SD_RETURN_100 | Weekly return standard deviation | M_SD_RETURN_24 | Monthly return standard deviation (24) | M_SD_RETURN_24 | Monthly return standard deviation (24) | |||||||||||
W_AVG_RETURN_100 | Weekly average return rate | W_AVG_RETURN_100 | Weekly average return rate | M_AVG_RETURN_24 | M_AVG_RETURN_24 | Monthly average return rate (24) | |||||||||||
UPDATE_TIME | Update time | UPDATE_TIME | Update time | M_VAR_RETURN_60 | Monthly return variance (60) | M_VAR_RETURN_60 | Monthly return variance (60) | ||||||||||
M_SD_RETURN_60 | Monthly return standard deviation (60) | M_SD_RETURN_60 | Monthly return standard deviation (60) | ||||||||||||||
M_AVG_RETURN_60 | Monthly average return (60) | Monthly average return Report rate (60) | |||||||||||||||
UPDATE_T IME | Update time | UPDA TE_TIME | Update time |
Sample data
Stock pre-adjustment factor table
ID | SECURITY_ID | TICKER_SYMBOL | EX_DIV_DATE | PER_CASH_DIV | PER_SHARE_DIV_RATIO | PER_SHARE_TRANS_RATIO | ALLOTMENT_RATIO | ALLOTMENT_PRICE | PRE_CLOSE_PRICE | ACT_PRE_CLOSE_PRICE | ADJ_FACTOR_1 | ACCUM_ADJ_FACTOR | END_DATE | UPDATE_TIME | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
信息编码 | 证券内部ID | 交易代码 | 除权除息日 | 每股派现 | 每股送股比例 | 每股转增股比例 | 每股配股比例 | 配股价 | 昨收盘 | 实际昨收盘 | 复权因子(前复权) | 累积复权因子 | 累积复权因子截止日期 | 更新时间 | |
37042371 | 76434 | 001236 | 2023-01-11 | 0.03000000 | 13.4200 | 13.4500 | 0.9977695167 | 0.9977695167 | 1753-01-01 | 2023-01-11 08:37:15.750 | |||||
37042372 | 1722 | 002027 | 2023-01-11 | 0.14000000 | 6.8900 | 7.0300 | 0.9800853485 | 0.9397881535 | 2022-08-03 | 2023-07-03 08:35:43.540 | |||||
37042373 | 77204 | 605009 | 2023-01-16 | 0.50000000 | 50.7800 | 51.2800 | 0.9902496100 | 0.9547342738 | 2022-06-10 | 2023-10-20 08:35:54.373 | |||||
37042374 | 77310 | 601686 | 2023-01-20 | 0.15000000 | 6.1000 | 6.2500 | 0.9760000000 | 0.9760000000 | 2022-01-26 | 2023-01-20 08:36:09.327 | |||||
37042375 | 29203 | 300475 | 2023-02-16 | 0.08944230 | 10.0700 | 18.3600 | 19.1000 | 0.9611855771 | 0.9561076155 | 2022-07-19 | 2023-07-05 08:35:52.847 | ||||
37042376 | 1312 | 600666 | 2023-02-20 | 1.50000000 | 1.7900 | 2.8400 | 0.6302816901 | 0.6302816901 | 2017-05-26 | 2023-02-20 08:35:56.473 | |||||
37042377 | 278 | 000651 | 2023-02-27 | 1.00000000 | 35.5600 | 36.5600 | 0.9726477024 | 0.9469841746 | 2022-08-05 | 2023-08-09 08:35:57.600 | |||||
37042378 | 30535 | 002803 | 2023-03-10 | 0.26300000 | 16.7500 | 17.0100 | 0.9845385068 | 0.9731565588 | 2021-07-12 | 2023-09-25 08:35:45.850 | |||||
37042379 | 77891 | 301059 | 2023-03-14 | 0.30000000 | 0.90000000 | 15.2900 | 29.3600 | 0.5209379033 | 0.5209379033 | 2022-05-16 | 2023-03-14 08:35:56.380 | ||||
37042380 | 77962 | 301076 | 2023-03-22 | 0.60000000 | 0.30000000 | 23.6200 | 31.3000 | 0.7544851315 | 0.7544851315 | 2022-05-31 | 2023-03-22 08:37:07.153 | ||||
37042381 | 75923 | 300721 | 2023-03-23 | 0.15000000 | 0.90000000 | 21.1500 | 40.3300 | 0.5243582549 | 0.5243582549 | 2022-05-27 | 2023-03-23 08:36:05.020 | ||||
37042382 | 78391 | 001207 | 2023-03-29 | 0.20000000 | 16.1800 | 16.3800 | 0.9877899878 | 0.9877899878 | 2022-07-04 | 2023-03-29 08:35:44.303 | |||||
37042383 | 75648 | 300818 | 2023-03-29 | 0.40000000 | 0.50000000 | 21.5300 | 32.7000 | 0.6585117227 | 0.6585117227 | 2021-06-03 | 2023-03-29 08:35:44.303 | ||||
37042384 | 2199 | 002138 | 2023-03-29 | 0.20000000 | 25.4900 | 25.6900 | 0.9922148696 | 0.9922148696 | 2022-04-20 | 2023-03-29 08:35:44.303 | |||||
37042385 | 29782 | 300496 | 2023-03-30 | 0.33700000 | 107.9800 | 108.3200 | 0.9968888479 | 0.9968888479 | 2022-04-12 | 2023-03-30 08:35:58.677 | |||||
37042386 | 518 | 000975 | 2023-03-30 | 0.28000000 | 12.5200 | 12.8000 | 0.9781250000 | 0.9781250000 | 2022-05-13 | 2023-03-30 08:35:58.677 | |||||
37042387 | 2764 | 300033 | 2023-03-30 | 2.50000000 | 173.8300 | 176.3300 | 0.9858220382 | 0.9858220382 | 2022-03-30 | 2023-03-30 08:35:58.677 | |||||
37042388 | 77 | 200055 | 2023-04-03 | 0.05699954 | 2.0100 | 2.0700 | 0.9724639903 | 0.9724639903 | 2022-05-23 | 2023-04-03 08:35:46.370 | |||||
37042389 | 76 | 000055 | 2023-04-03 | 0.05000000 | 4.7700 | 4.8200 | 0.9896265560 | 0.9896265560 | 2022-05-23 | 2023-04-03 08:35:46.370 | |||||
37042390 | 39084 | 300700 | 2023-04-04 | 0.80000000 | 18.3500 | 33.0300 | 0.5555555556 | 0.5555555556 | 2021-06-01 | 2023-04-04 08:36:25.410 | |||||
37042391 | 2437 | 002240 | 2023-04-06 | 0.65000000 | 33.9300 | 34.5800 | 0.9812030075 | 0.9812030075 | 2022-05-30 | 2023-04-06 08:35:56.990 | |||||
37042392 | 2702 | 002315 | 2023-04-07 | 0.90000000 | 21.6300 | 22.5300 | 0.9600532623 | 0.9600532623 | 2022-04-21 | 2023-04-07 08:36:05.433 | |||||
37042393 | 78265 | 301179 | 2023-04-07 | 0.52000000 | 0.80000000 | 28.5400 | 51.8900 | 0.5499882230 | 0.5499882230 | 2022-04-29 | 2023-04-07 08:36:05.433 | ||||
37042394 | 39066 | 300708 | 2023-04-10 | 0.04000000 | 11.8700 | 11.9100 | 0.9966414777 | 0.9966414777 | 2022-03-14 | 2023-04-10 08:36:28.207 | |||||
37042395 | 76675 | 300796 | 2023-04-10 | 0.12000000 | 0.80000000 | 13.4700 | 24.3600 | 0.5528188287 | 0.5528188287 | 2022-06-02 | 2023-04-10 08:36:28.207 | ||||
37042396 | 75639 | 300654 | 2023-04-10 | 0.08000000 | 0.70000000 | 7.4600 | 12.7700 | 0.5845501866 | 0.5845501866 | 2022-05-30 | 2023-04-10 08:36:28.207 | ||||
37042397 | 30011876 | 603856 | 2023-04-11 | 0.17400000 | 11.1200 | 11.2900 | 0.9845881311 | 0.9845881311 | 2022-07-05 | 2023-04-11 08:35:54.223 | |||||
37042398 | 869 | 600305 | 2023-04-11 | 0.11000000 | 11.7200 | 11.8300 | 0.9907016061 | 0.9907016061 | 2022-07-01 | 2023-04-11 08:35:54.223 | |||||
37042399 | 1241 | 600605 | 2023-04-11 | 0.10000000 | 14.0800 | 14.1800 | 0.9929478138 | 0.9929478138 | 2022-05-27 | 2023-04-11 08:35:54.223 | |||||
37042400 | 30067 | 603317 | 2023-04-11 | 0.32000000 | 0.40000000 | 17.2800 | 24.4600 | 0.7064595258 | 0.7064595258 | 2022-05-20 | 2023-04-11 08:35:54.223 | ||||
37042401 | 78487 | 600955 | 2023-04-12 | 0.16600000 | 21.8400 | 22.0100 | 0.9924579736 | 0.9924579736 | 2022-04-20 | 2023-04-12 08:36:05.060 | |||||
37042402 | 4744 | 300354 | 2023-04-12 | 0.17700000 | 44.4700 | 44.6500 | 0.9960358343 | 0.9960358343 | 2022-04-29 | 2023-04-12 08:36:05.060 | |||||
37042403 | 4735 | 603166 | 2023-04-13 | 0.10000000 | 5.8800 | 5.9800 | 0.9832775920 | 0.9832775920 | 2022-05-10 | 2023-04-13 08:36:01.060 | |||||
37042404 | 115 | 000408 | 2023-04-13 | 0.96000000 | 23.1600 | 24.1100 | 0.9605972625 | 0.9275309515 | 2022-08-19 | 2023-08-24 08:36:16.340 | |||||
37042405 | 1710 | 002014 | 2023-04-14 | 0.40000000 | 8.5900 | 8.9900 | 0.9555061179 | 0.9555061179 | 2022-04-14 | 2023-04-14 08:35:49.780 | |||||
37042406 | 75248 | 603305 | 2023-04-14 | 0.12000000 | 0.40000000 | 24.1000 | 33.8600 | 0.7117542823 | 0.7117542823 | 2022-04-28 | 2023-04-14 08:35:49.780 | ||||
37042407 | 30854 | 002865 | 2023-04-17 | 0.59711780 | 0.39807850 | 93.4200 | 131.2000 | 0.7120120926 | 0.7120120926 | 2021-05-26 | 2023-04-17 08:36:03.200 | ||||
37042408 | 77800 | 301299 | 2023-04-17 | 0.80000000 | 62.9000 | 63.7000 | 0.9874411303 | 0.9815353820 | 1753-01-01 | 2023-09-26 08:35:59.637 | |||||
37042409 | 777 | 600211 | 2023-04-17 | 0.74600000 | 63.3300 | 64.0800 | 0.9883583021 | 0.9647445736 | 2022-04-19 | 2023-09-26 08:35:59.637 | |||||
37042410 | 3158 | 300059 | 2023-04-18 | 0.07000000 | 0.20000000 | 18.1300 | 21.8300 | 0.8306611696 | 0.8306611696 | 2022-04-20 | 2023-04-18 08:36:18.500 | ||||
自增ID | 证券内部ID | 交易代码 | 交易市场代码 | 除权除息日 | 每股派现 | 每股送股比例 | 每股转增股比例 | 每股配股比例 | 配股价 | 拆分比例 | 收盘价 | 复权因子(后复权) | 累积复权因子(后复权) | 累积复权因子截止日期 | 更新时间 |
48402 | 76434 | 001236 | XSHE | 2023-01-11 | 0.03000000 | 13.150 | 1.00223546947734 | 1.0022354695 | 9999-12-31 | 2023-01-11 15:19:42.473 | |||||
48403 | 1722 | 002027 | XSHE | 2023-01-11 | 0.14000000 | 6.760 | 1.02031930334484 | 14.1011201255 | 2023-07-02 | 2023-07-03 08:35:50.277 | |||||
48404 | 77204 | 605009 | XSHG | 2023-01-16 | 0.50000000 | 49.930 | 1.00984639620307 | 1.5577114035 | 2023-05-23 | 2023-05-24 08:35:56.667 | |||||
48405 | 77310 | 601686 | XSHG | 2023-01-20 | 0.15000000 | 6.090 | 1.02459016393443 | 1.0770819573 | 9999-12-31 | 2023-01-20 15:16:23.327 | |||||
48406 | 29203 | 300475 | XSHE | 2023-02-16 | 0.08944230 | 10.0700 | 18.120 | 1.04038181993649 | 2.2540534276 | 2023-07-04 | 2023-07-05 08:35:59.997 | ||||
48407 | 1312 | 600666 | XSHG | 2023-02-20 | 1.50000000 | 1.880 | 1.58659217887377 | 17.9747594555 | 9999-12-31 | 2023-02-20 15:16:18.243 | |||||
48408 | 278 | 000651 | XSHE | 2023-02-27 | 1.00000000 | 35.210 | 1.0281214848218 | 193.5753687334 | 2023-08-08 | 2023-08-09 08:36:04.860 | |||||
48409 | 30535 | 002803 | XSHE | 2023-03-10 | 0.26300000 | 16.950 | 1.01570430520819 | 3.0384063888 | 2023-09-24 | 2023-09-25 08:35:53.017 | |||||
48410 | 77891 | 301059 | XSHE | 2023-03-14 | 0.30000000 | 0.90000000 | 14.220 | 1.91961459065519 | 1.9505163065 | 9999-12-31 | 2023-03-14 15:22:21.573 | ||||
48411 | 77962 | 301076 | XSHE | 2023-03-22 | 0.60000000 | 0.30000000 | 23.110 | 1.32540716609205 | 1.7511650005 | 9999-12-31 | 2023-03-22 15:13:21.237 | ||||
48412 | 75923 | 300721 | XSHE | 2023-03-23 | 0.15000000 | 0.90000000 | 20.510 | 1.90709308121927 | 1.9446540645 | 9999-12-31 | 2023-03-23 15:13:24.073 | ||||
48413 | 78391 | 001207 | XSHE | 2023-03-29 | 0.20000000 | 15.700 | 1.01236093942114 | 1.0417729365 | 9999-12-31 | 2023-03-29 15:13:23.007 | |||||
48414 | 75648 | 300818 | XSHE | 2023-03-29 | 0.40000000 | 0.50000000 | 21.490 | 1.51857585146677 | 1.5314481571 | 9999-12-31 | 2023-03-29 15:13:23.007 | ||||
48415 | 2199 | 002138 | XSHE | 2023-03-29 | 0.20000000 | 26.410 | 1.0078462142007 | 6.8053280176 | 9999-12-31 | 2023-03-29 15:13:23.007 | |||||
48416 | 29782 | 300496 | XSHE | 2023-03-30 | 0.33700000 | 107.780 | 1.00312086157504 | 3.9894703283 | 9999-12-31 | 2023-03-30 15:13:22.150 | |||||
48417 | 518 | 000975 | XSHE | 2023-03-30 | 0.28000000 | 12.680 | 1.0223642172524 | 10.6542235749 | 9999-12-31 | 2023-03-30 15:13:22.153 | |||||
48418 | 2764 | 300033 | XSHE | 2023-03-30 | 2.50000000 | 175.000 | 1.01438186736613 | 9.0873832977 | 9999-12-31 | 2023-03-30 15:13:22.153 | |||||
48419 | 77 | 200055 | XSHE | 2023-04-03 | 0.05699954 | 2.060 | 1.02831571140388 | 9.4832384535 | 9999-12-31 | 2023-04-03 15:13:20.430 | |||||
48420 | 76 | 000055 | XSHE | 2023-04-03 | 0.05000000 | 4.850 | 1.01048218031045 | 9.9913719494 | 9999-12-31 | 2023-04-03 15:13:20.433 | |||||
48421 | 39084 | 300700 | XSHE | 2023-04-04 | 0.80000000 | 17.230 | 1.799999999856 | 2.3595686576 | 9999-12-31 | 2023-04-04 15:13:21.267 | |||||
48422 | 2437 | 002240 | XSHE | 2023-04-06 | 0.65000000 | 33.450 | 1.01915708814213 | 1.6507952055 | 9999-12-31 | 2023-04-06 15:16:21.893 | |||||
48423 | 2702 | 002315 | XSHE | 2023-04-07 | 0.90000000 | 22.290 | 1.04160887657868 | 3.6623532475 | 9999-12-31 | 2023-04-07 15:22:24.890 | |||||
48424 | 78265 | 301179 | XSHE | 2023-04-07 | 0.52000000 | 0.80000000 | 28.950 | 1.81822075124689 | 1.8453411496 | 9999-12-31 | 2023-04-07 15:22:24.890 | ||||
48425 | 39066 | 300708 | XSHE | 2023-04-10 | 0.04000000 | 11.780 | 1.00336983998273 | 1.8220591088 | 9999-12-31 | 2023-04-10 15:13:18.773 | |||||
48426 | 76675 | 300796 | XSHE | 2023-04-10 | 0.12000000 | 0.80000000 | 13.180 | 1.8089108910266 | 2.5569637732 | 9999-12-31 | 2023-04-10 15:13:18.773 | ||||
48427 | 75639 | 300654 | XSHE | 2023-04-10 | 0.08000000 | 0.70000000 | 7.310 | 1.71071709995756 | 3.4543339209 | 9999-12-31 | 2023-04-10 15:13:18.777 | ||||
48428 | 30011876 | 603856 | XSHG | 2023-04-11 | 0.17400000 | 11.200 | 1.01565311261957 | 1.4432591106 | 9999-12-31 | 2023-04-11 15:13:22.950 | |||||
48429 | 869 | 600305 | XSHG | 2023-04-11 | 0.11000000 | 11.620 | 1.00938566551497 | 10.0499422645 | 9999-12-31 | 2023-04-11 15:13:22.953 | |||||
48430 | 1241 | 600605 | XSHG | 2023-04-11 | 0.10000000 | 14.280 | 1.00710227274988 | 50.7676967944 | 9999-12-31 | 2023-04-11 15:13:22.953 | |||||
48431 | 30067 | 603317 | XSHG | 2023-04-11 | 0.32000000 | 0.40000000 | 16.810 | 1.41550925917177 | 2.5083606443 | 9999-12-31 | 2023-04-11 15:13:22.953 | ||||
48432 | 78487 | 600955 | XSHG | 2023-04-12 | 0.16600000 | 21.550 | 1.00759934082916 | 1.0193881838 | 9999-12-31 | 2023-04-12 15:13:21.773 | |||||
48433 | 4744 | 300354 | XSHE | 2023-04-12 | 0.17700000 | 45.260 | 1.00397994285295 | 3.2817955337 | 9999-12-31 | 2023-04-12 15:13:21.773 | |||||
48434 | 4735 | 603166 | XSHG | 2023-04-13 | 0.10000000 | 5.880 | 1.01700680269341 | 1.5133909318 | 9999-12-31 | 2023-04-13 15:13:26.157 | |||||
48435 | 115 | 000408 | XSHE | 2023-04-13 | 0.96000000 | 23.150 | 1.04101899832345 | 6.2464770013 | 2023-08-23 | 2023-08-24 08:36:22.590 | |||||
48436 | 1710 | 002014 | XSHE | 2023-04-14 | 0.40000000 | 8.320 | 1.04656577416562 | 12.4678928298 | 9999-12-31 | 2023-04-14 15:13:26.983 | |||||
48437 | 75248 | 603305 | XSHG | 2023-04-14 | 0.12000000 | 0.40000000 | 24.730 | 1.4049792531891 | 2.0254870545 | 9999-12-31 | 2023-04-14 15:13:26.983 | ||||
48438 | 30854 | 002865 | XSHE | 2023-04-17 | 0.59711780 | 0.39807850 | 98.720 | 1.4044705285108 | 1.4444348698 | 9999-12-31 | 2023-04-17 15:13:18.207 | ||||
48439 | 77800 | 301299 | XSHE | 2023-04-17 | 0.80000000 | 60.600 | 1.01271860095212 | 1.012718601 | 2023-09-25 | 2023-09-26 08:36:06.543 | |||||
48440 | 777 | 600211 | XSHG | 2023-04-17 | 0.74600000 | 62.460 | 1.01177882340368 | 2.3324163057 | 2023-09-25 | 2023-09-26 08:36:06.543 | |||||
48441 | 3158 | 300059 | XSHE | 2023-04-18 | 0.07000000 | 0.20000000 | 18.030 | 1.20386029418173 | 80.9813349627 | 9999-12-31 | 2023-04-18 15:13:19.143 |
Stock volume weighted factor table
ID | SECURITY_ID | TICKER_SYMBOL | EXCHANGE_CD | EX_DIV_DATE | PER_SHARE_DIV_RATIO | PER_SHARE_TRANS_RATIO | ALLOTMENT_RATIO | SPLITS_RATIO | ADJ_FACTOR_3 | ACCUM_ADJ_FACTOR_3 | END_DATE_AF | ADJ_FACTOR_4 | ACCUM_ADJ_FACTOR_4 | END_DATE | UPDATE_TIME |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
自增ID | 证券内部编码 | 证券交易代码 | 交易市场 | 除权除息日 | 每股送股比例 | 每股转增股比例 | 每股配股比例 | 拆分比例 | 单次成交量复权因子(后复权) | 累积成交量复权因子(后复权) | 后复权截止日期 | 单次成交量复权因子(前复权) | 累积成交量复权因子(前复权) | 前复权截止日期 | 更新时间 |
13565 | 1312 | 600666 | XSHG | 2023-02-20 | 1.50000000 | 0.4000000000 | 0.0597692905 | 9999-12-31 | 2.5000000000 | 2.5000000000 | 2017-05-26 | 2023-02-20 08:36:11.807 | |||
13566 | 77891 | 301059 | XSHE | 2023-03-14 | 0.90000000 | 0.5263157895 | 0.5263157895 | 9999-12-31 | 1.9000000000 | 1.9000000000 | 1753-01-01 | 2023-03-14 08:36:06.350 | |||
13567 | 77962 | 301076 | XSHE | 2023-03-22 | 0.30000000 | 0.7692307692 | 0.5917159763 | 9999-12-31 | 1.3000000000 | 1.3000000000 | 2022-05-31 | 2023-03-22 08:37:21.890 | |||
13568 | 75923 | 300721 | XSHE | 2023-03-23 | 0.90000000 | 0.5263157895 | 0.5263157895 | 9999-12-31 | 1.9000000000 | 1.9000000000 | 1753-01-01 | 2023-03-23 08:36:16.430 | |||
13569 | 75648 | 300818 | XSHE | 2023-03-29 | 0.50000000 | 0.6666666667 | 0.6666666667 | 9999-12-31 | 1.5000000000 | 1.5000000000 | 1753-01-01 | 2023-03-29 08:35:59.860 | |||
13570 | 39084 | 300700 | XSHE | 2023-04-04 | 0.80000000 | 0.5555555556 | 0.4273504274 | 9999-12-31 | 1.8000000000 | 1.8000000000 | 2021-06-01 | 2023-04-04 08:36:39.470 | |||
13571 | 78265 | 301179 | XSHE | 2023-04-07 | 0.80000000 | 0.5555555556 | 0.5555555556 | 9999-12-31 | 1.8000000000 | 1.8000000000 | 1753-01-01 | 2023-04-07 08:36:16.957 | |||
13572 | 75639 | 300654 | XSHE | 2023-04-10 | 0.70000000 | 0.5882352941 | 0.3016591252 | 9999-12-31 | 1.7000000000 | 1.7000000000 | 2020-06-17 | 2023-04-10 08:36:41.583 | |||
13573 | 76675 | 300796 | XSHE | 2023-04-10 | 0.80000000 | 0.5555555556 | 0.3968253969 | 9999-12-31 | 1.8000000000 | 1.8000000000 | 2022-06-02 | 2023-04-10 08:36:41.583 | |||
13574 | 30067 | 603317 | XSHG | 2023-04-11 | 0.40000000 | 0.7142857143 | 0.4105090312 | 9999-12-31 | 1.4000000000 | 1.4000000000 | 2021-05-24 | 2023-04-11 08:36:08.777 | |||
13575 | 75248 | 603305 | XSHG | 2023-04-14 | 0.40000000 | 0.7142857143 | 0.5102040817 | 9999-12-31 | 1.4000000000 | 1.4000000000 | 2022-04-28 | 2023-04-14 08:36:04.167 | |||
13576 | 30854 | 002865 | XSHE | 2023-04-17 | 0.39807850 | 0.7152674188 | 0.7152674188 | 9999-12-31 | 1.3980785000 | 1.3980785000 | 1753-01-01 | 2023-04-17 08:36:13.367 | |||
13577 | 3158 | 300059 | XSHE | 2023-04-18 | 0.20000000 | 0.8333333333 | 0.0128179034 | 9999-12-31 | 1.2000000000 | 1.2000000000 | 2022-04-20 | 2023-04-18 08:36:30.480 | |||
13578 | 79970 | 836395 | XBEI | 2023-04-19 | 1.00000000 | 0.5000000000 | 0.5000000000 | 9999-12-31 | 2.0000000000 | 2.0000000000 | 1753-01-01 | 2023-04-19 08:37:39.947 | |||
13579 | 78129 | 688091 | XSHG | 2023-04-20 | 0.10000000 | 0.9090909091 | 0.6684491978 | 9999-12-31 | 1.1000000000 | 1.1000000000 | 2022-10-20 | 2023-04-20 08:36:18.783 | |||
13580 | 79053 | 301369 | XSHE | 2023-04-20 | 0.50000000 | 0.6666666667 | 0.6666666667 | 9999-12-31 | 1.5000000000 | 1.5000000000 | 1753-01-01 | 2023-04-20 08:36:18.783 | |||
13581 | 2711 | 002756 | XSHE | 2023-04-21 | 0.30000000 | 0.7692307692 | 0.4273504274 | 9999-12-31 | 1.3000000000 | 1.3000000000 | 2016-06-20 | 2023-04-21 08:36:34.350 | |||
13582 | 30200 | 300453 | XSHE | 2023-04-24 | 0.20000000 | 0.10000000 | 0.7692307692 | 0.1602564103 | 9999-12-31 | 1.3000000000 | 1.3000000000 | 2021-04-29 | 2023-04-24 08:36:09.810 | ||
13583 | 76982 | 605111 | XSHG | 2023-04-24 | 0.40000000 | 0.7142857143 | 0.3644314869 | 9999-12-31 | 1.4000000000 | 1.4000000000 | 2022-04-27 | 2023-04-24 08:36:09.810 | |||
13584 | 78972 | 688290 | XSHG | 2023-04-24 | 0.20000000 | 0.8333333333 | 0.8333333333 | 9999-12-31 | 1.2000000000 | 1.2000000000 | 1753-01-01 | 2023-04-24 08:36:09.810 | |||
13585 | 79131 | 688301 | XSHG | 2023-04-24 | 0.40000000 | 0.7142857143 | 0.7142857143 | 9999-12-31 | 1.4000000000 | 1.4000000000 | 1753-01-01 | 2023-04-24 08:36:09.810 | |||
13586 | 2970 | 002407 | XSHE | 2023-04-25 | 0.40000000 | 0.7142857143 | 0.1373626374 | 9999-12-31 | 1.4000000000 | 1.4000000000 | 2016-05-12 | 2023-04-25 08:37:10.533 | |||
13587 | 3203 | 002459 | XSHE | 2023-04-25 | 0.40000000 | 0.7142857143 | 0.3924646782 | 9999-12-31 | 1.4000000000 | 1.4000000000 | 2022-06-17 | 2023-04-25 08:37:10.533 | |||
13588 | 30622 | 300586 | XSHE | 2023-04-26 | 0.30000000 | 0.7692307692 | 0.1619433198 | 9999-12-31 | 1.3000000000 | 1.3000000000 | 2020-06-01 | 2023-04-26 08:36:57.473 | |||
13589 | 76318 | 300750 | XSHE | 2023-04-26 | 0.80000000 | 0.5555555556 | 0.5555555556 | 9999-12-31 | 1.8000000000 | 1.8000000000 | 1753-01-01 | 2023-04-26 08:36:57.473 | |||
13590 | 78017 | 301193 | XSHE | 2023-04-26 | 0.60000000 | 0.6250000000 | 0.6250000000 | 9999-12-31 | 1.6000000000 | 1.6000000000 | 1753-01-01 | 2023-04-26 08:36:57.473 | |||
13591 | 29514 | 603866 | XSHG | 2023-04-27 | 0.20000000 | 0.8333333333 | 0.3036929057 | 9999-12-31 | 1.2000000000 | 1.2000000000 | 2022-04-22 | 2023-04-27 08:36:25.510 | |||
13592 | 76437 | 300765 | XSHE | 2023-04-27 | 0.80000000 | 0.5555555556 | 0.2035002035 | 9999-12-31 | 1.8000000000 | 1.8000000000 | 2021-04-28 | 2023-04-27 08:36:25.510 | |||
13593 | 77604 | 688314 | XSHG | 2023-04-27 | 0.40000000 | 0.7142857143 | 0.7142857143 | 9999-12-31 | 1.4000000000 | 1.4000000000 | 1753-01-01 | 2023-04-27 08:36:25.510 | |||
13594 | 78629 | 001206 | XSHE | 2023-04-28 | 0.40000000 | 0.7142857143 | 0.5102040817 | 9999-12-31 | 1.4000000000 | 1.4000000000 | 2022-09-15 | 2023-04-28 08:36:26.397 | |||
13595 | 78853 | 001308 | XSHE | 2023-04-28 | 0.30000000 | 0.7692307692 | 0.5917159763 | 9999-12-31 | 1.3000000000 | 1.3000000000 | 2022-06-01 | 2023-04-28 08:36:26.397 | |||
13596 | 706318 | 002871 | XSHE | 2023-04-28 | 0.30000000 | 0.7692307692 | 0.3120611640 | 9999-12-31 | 1.3000000000 | 1.3000000000 | 2021-05-28 | 2023-04-28 08:36:26.397 | |||
13597 | 76069 | 002943 | XSHE | 2023-05-04 | 0.30000000 | 0.7692307692 | 0.7692307692 | 9999-12-31 | 1.3000000000 | 1.3000000000 | 1753-01-01 | 2023-05-04 08:36:01.950 | |||
13598 | 78325 | 301153 | XSHE | 2023-05-04 | 0.80000000 | 0.5555555556 | 0.5555555556 | 9999-12-31 | 1.8000000000 | 1.8000000000 | 1753-01-01 | 2023-05-04 08:36:01.950 | |||
13599 | 3176 | 300087 | XSHE | 2023-05-05 | 0.40000000 | 0.7142857143 | 0.0613081258 | 9999-12-31 | 1.4000000000 | 1.4000000000 | 2022-04-28 | 2023-05-05 08:36:42.623 | |||
13600 | 4980 | 300390 | XSHE | 2023-05-05 | 0.30000000 | 0.7692307692 | 0.1282051282 | 9999-12-31 | 1.3000000000 | 1.3000000000 | 2019-05-28 | 2023-05-05 08:36:42.623 | |||
13601 | 76195 | 605368 | XSHG | 2023-05-05 | 0.40000000 | 0.7142857143 | 0.7142857143 | 9999-12-31 | 1.4000000000 | 1.4000000000 | 1753-01-01 | 2023-05-05 08:36:42.623 | |||
13602 | 78381 | 301226 | XSHE | 2023-05-05 | 0.60000000 | 0.6250000000 | 0.6250000000 | 9999-12-31 | 1.6000000000 | 1.6000000000 | 1753-01-01 | 2023-05-05 08:36:42.623 | |||
13603 | 78622 | 603219 | XSHG | 2023-05-05 | 0.40000000 | 0.7142857143 | 0.7142857143 | 9999-12-31 | 1.4000000000 | 1.4000000000 | 1753-01-01 | 2023-05-05 08:36:42.623 | |||
13604 | 98 | 000100 | XSHE | 2023-05-08 | 0.10000000 | 0.9090909091 | 0.3636363636 | 9999-12-31 | 1.1000000000 | 1.1000000000 | 2011-05-19 | 2023-05-08 08:36:12.697 |
Stock price list before re-righting
ID | SECURITY_ID | TICKER_SYMBOL | EXCHANGE_CD | TRADE_DATE | ACT_PRE_CLOSE_PRICE | OPEN_PRICE | HIGHEST_PRICE | LOWEST_PRICE | CLO SE_PRICE | PRE_CLOSE_PRICE | PRE_CLOSE_PRICE_1 | OPEN_PRICE_1 | HIGHEST_PRICE_1 | LOWEST_PRICE_1 | CLOSE_PRICE_1 | ADJ_FACTOR_1 | ACCUM_ADJ_FACTOR | UPDATE_TIME | TURNOVER_VOL |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
信息编码 | 证券内部ID | 交易代码 | 交易市场代码 | 交易日期 | 昨收盘 | 实际昨收盘 | 今开盘 | 最高价 | 最低价 | 今收盘 | 昨收盘(前复权) | 今开盘(前复权) | 最高价(前复权) | 最低价(前复权) | 今收盘(前复权) | 成交量(前复权) | 复权因子(前复权) | 累积复权因子 | 更新时间 |
15637541 | 2 | 000001 | XSHE | 2023-10-11 | 11.020 | 11.090 | 11.090 | 10.960 | 10.980 | 11.020 | 11.020 | 11.090 | 11.090 | 10.960 | 10.980 | 1.0000000000 | 1.0000000000 | 72411569 | 2023-10-11 15:07:47.463 |
15637542 | 4 | 000002 | XSHE | 2023-10-11 | 12.820 | 12.850 | 12.870 | 12.660 | 12.770 | 12.820 | 12.820 | 12.850 | 12.870 | 12.660 | 12.770 | 1.0000000000 | 1.0000000000 | 52314028 | 2023-10-11 15:07:47.463 |
15637543 | 10 | 000005 | XSHE | 2023-10-11 | 1.450 | 1.450 | 1.460 | 1.430 | 1.450 | 1.450 | 1.450 | 1.450 | 1.460 | 1.430 | 1.450 | 1.0000000000 | 1.0000000000 | 4968100 | 2023-10-11 15:07:47.463 |
15637544 | 12 | 000006 | XSHE | 2023-10-11 | 4.380 | 4.380 | 4.440 | 4.320 | 4.400 | 4.380 | 4.380 | 4.380 | 4.440 | 4.320 | 4.400 | 1.0000000000 | 1.0000000000 | 20909000 | 2023-10-11 15:07:47.463 |
15637552 | 8 | 000004 | XSHE | 2023-10-11 | 17.340 | 18.230 | 18.500 | 17.480 | 17.560 | 17.340 | 17.340 | 18.230 | 18.500 | 17.480 | 17.560 | 1.0000000000 | 1.0000000000 | 37402699 | 2023-10-11 15:07:47.463 |
15637553 | 14 | 000007 | XSHE | 2023-10-11 | 4.340 | 4.340 | 4.340 | 4.270 | 4.300 | 4.340 | 4.340 | 4.340 | 4.340 | 4.270 | 4.300 | 1.0000000000 | 1.0000000000 | 793078 | 2023-10-11 15:07:47.463 |
15637545 | 17 | 000009 | XSHE | 2023-10-11 | 10.490 | 10.490 | 10.590 | 10.470 | 10.470 | 10.490 | 10.490 | 10.490 | 10.590 | 10.470 | 10.470 | 1.0000000000 | 1.0000000000 | 10330867 | 2023-10-11 15:07:47.463 |
15637546 | 19 | 000010 | XSHE | 2023-10-11 | 3.460 | 3.500 | 3.520 | 3.360 | 3.410 | 3.460 | 3.460 | 3.500 | 3.520 | 3.360 | 3.410 | 1.0000000000 | 1.0000000000 | 46959200 | 2023-10-11 15:07:47.463 |
15637547 | 27 | 000014 | XSHE | 2023-10-11 | 11.740 | 11.760 | 11.800 | 11.600 | 11.670 | 11.740 | 11.740 | 11.760 | 11.800 | 11.600 | 11.670 | 1.0000000000 | 1.0000000000 | 4517060 | 2023-10-11 15:07:47.463 |
15637548 | 29 | 000016 | XSHE | 2023-10-11 | 4.290 | 4.300 | 4.300 | 4.240 | 4.250 | 4.290 | 4.290 | 4.300 | 4.300 | 4.240 | 4.250 | 1.0000000000 | 1.0000000000 | 7569800 | 2023-10-11 15:07:47.463 |
15637554 | 16 | 000008 | XSHE | 2023-10-11 | 2.360 | 2.370 | 2.370 | 2.350 | 2.360 | 2.360 | 2.360 | 2.370 | 2.370 | 2.350 | 2.360 | 1.0000000000 | 1.0000000000 | 16301430 | 2023-10-11 15:07:47.463 |
15637555 | 21 | 000011 | XSHE | 2023-10-11 | 9.520 | 9.560 | 9.580 | 9.380 | 9.420 | 9.520 | 9.520 | 9.560 | 9.580 | 9.380 | 9.420 | 1.0000000000 | 1.0000000000 | 4936326 | 2023-10-11 15:07:47.463 |
15637557 | 24 | 000012 | XSHE | 2023-10-11 | 5.460 | 5.460 | 5.500 | 5.440 | 5.460 | 5.460 | 5.460 | 5.460 | 5.500 | 5.440 | 5.460 | 1.0000000000 | 1.0000000000 | 8790938 | 2023-10-11 15:07:47.463 |
15637560 | 31 | 000017 | XSHE | 2023-10-11 | 4.340 | 4.340 | 4.370 | 4.270 | 4.280 | 4.340 | 4.340 | 4.340 | 4.370 | 4.270 | 4.280 | 1.0000000000 | 1.0000000000 | 3807692 | 2023-10-11 15:07:47.463 |
15637549 | 35 | 000019 | XSHE | 2023-10-11 | 7.170 | 7.200 | 7.200 | 7.110 | 7.130 | 7.170 | 7.170 | 7.200 | 7.200 | 7.110 | 7.130 | 1.0000000000 | 1.0000000000 | 2436200 | 2023-10-11 15:07:47.463 |
15637551 | 37 | 000020 | XSHE | 2023-10-11 | 11.850 | 11.800 | 11.970 | 11.750 | 11.900 | 11.850 | 11.850 | 11.800 | 11.970 | 11.750 | 11.900 | 1.0000000000 | 1.0000000000 | 2270601 | 2023-10-11 15:07:47.463 |
15637563 | 42 | 000023 | XSHE | 2023-10-11 | 6.100 | 6.110 | 6.120 | 6.070 | 6.110 | 6.100 | 6.100 | 6.110 | 6.120 | 6.070 | 6.110 | 1.0000000000 | 1.0000000000 | 340000 | 2023-10-11 15:07:47.463 |
15637564 | 45 | 000025 | XSHE | 2023-10-11 | 15.560 | 15.530 | 15.560 | 15.320 | 15.380 | 15.560 | 15.560 | 15.530 | 15.560 | 15.320 | 15.380 | 1.0000000000 | 1.0000000000 | 2546040 | 2023-10-11 15:07:47.463 |
15637566 | 52 | 000029 | XSHE | 2023-10-11 | 11.240 | 11.240 | 11.400 | 10.990 | 11.190 | 11.240 | 11.240 | 11.240 | 11.400 | 10.990 | 11.190 | 1.0000000000 | 1.0000000000 | 3817790 | 2023-10-11 15:07:47.463 |
15637568 | 54 | 000030 | XSHE | 2023-10-11 | 5.450 | 5.480 | 5.480 | 5.300 | 5.310 | 5.450 | 5.450 | 5.480 | 5.480 | 5.300 | 5.310 | 1.0000000000 | 1.0000000000 | 6514158 | 2023-10-11 15:07:47.463 |
15637569 | 59 | 000034 | XSHE | 2023-10-11 | 28.750 | 28.600 | 29.120 | 28.160 | 28.350 | 28.750 | 28.750 | 28.600 | 29.120 | 28.160 | 28.350 | 1.0000000000 | 1.0000000000 | 22645334 | 2023-10-11 15:07:47.463 |
15637570 | 60 | 000035 | XSHE | 2023-10-11 | 5.900 | 5.920 | 6.080 | 5.790 | 5.820 | 5.900 | 5.900 | 5.920 | 6.080 | 5.790 | 5.820 | 1.0000000000 | 1.0000000000 | 32235645 | 2023-10-11 15:07:47.463 |
15637571 | 61 | 000036 | XSHE | 2023-10-11 | 3.840 | 3.840 | 3.850 | 3.780 | 3.790 | 3.840 | 3.840 | 3.840 | 3.850 | 3.780 | 3.790 | 1.0000000000 | 1.0000000000 | 6669607 | 2023-10-11 15:07:47.463 |
15637572 | 62 | 000037 | XSHE | 2023-10-11 | 8.590 | 8.620 | 8.650 | 8.500 | 8.550 | 8.590 | 8.590 | 8.620 | 8.650 | 8.500 | 8.550 | 1.0000000000 | 1.0000000000 | 5422532 | 2023-10-11 15:07:47.463 |
15637574 | 39 | 000021 | XSHE | 2023-10-11 | 17.890 | 18.000 | 18.180 | 17.720 | 17.880 | 17.890 | 17.890 | 18.000 | 18.180 | 17.720 | 17.880 | 1.0000000000 | 1.0000000000 | 27567982 | 2023-10-11 15:07:47.463 |
15637578 | 47 | 000026 | XSHE | 2023-10-11 | 11.180 | 11.230 | 11.310 | 11.160 | 11.230 | 11.180 | 11.180 | 11.230 | 11.310 | 11.160 | 11.230 | 1.0000000000 | 1.0000000000 | 3496161 | 2023-10-11 15:07:47.463 |
15637580 | 49 | 000027 | XSHE | 2023-10-11 | 6.300 | 6.290 | 6.330 | 6.250 | 6.250 | 6.300 | 6.300 | 6.290 | 6.330 | 6.250 | 6.250 | 1.0000000000 | 1.0000000000 | 10885667 | 2023-10-11 15:07:47.463 |
15637581 | 50 | 000028 | XSHE | 2023-10-11 | 30.210 | 30.210 | 30.870 | 30.210 | 30.430 | 30.210 | 30.210 | 30.210 | 30.870 | 30.210 | 30.430 | 1.0000000000 | 1.0000000000 | 5651253 | 2023-10-11 15:07:47.463 |
15637583 | 56 | 000031 | XSHE | 2023-10-11 | 3.580 | 3.590 | 3.600 | 3.530 | 3.550 | 3.580 | 3.580 | 3.590 | 3.600 | 3.530 | 3.550 | 1.0000000000 | 1.0000000000 | 17006234 | 2023-10-11 15:07:47.463 |
15637584 | 57 | 000032 | XSHE | 2023-10-11 | 22.580 | 22.580 | 23.050 | 22.330 | 22.690 | 22.580 | 22.580 | 22.580 | 23.050 | 22.330 | 22.690 | 1.0000000000 | 1.0000000000 | 13754903 | 2023-10-11 15:07:47.463 |
15637573 | 67 | 000040 | XSHE | 2023-10-11 | 3.720 | 3.720 | 3.740 | 3.690 | 3.710 | 3.720 | 3.720 | 3.720 | 3.740 | 3.690 | 3.710 | 1.0000000000 | 1.0000000000 | 9161859 | 2023-10-11 15:07:47.463 |
15637585 | 68 | 000042 | XSHE | 2023-10-11 | 6.490 | 6.490 | 6.520 | 6.430 | 6.480 | 6.490 | 6.490 | 6.490 | 6.520 | 6.430 | 6.480 | 1.0000000000 | 1.0000000000 | 3235573 | 2023-10-11 15:07:47.463 |
15637587 | 70 | 000045 | XSHE | 2023-10-11 | 11.220 | 11.180 | 11.520 | 11.070 | 11.380 | 11.220 | 11.220 | 11.180 | 11.520 | 11.070 | 11.380 | 1.0000000000 | 1.0000000000 | 12284997 | 2023-10-11 15:07:47.463 |
15637589 | 76 | 000055 | XSHE | 2023-10-11 | 4.790 | 4.820 | 4.830 | 4.780 | 4.800 | 4.790 | 4.790 | 4.820 | 4.830 | 4.780 | 4.800 | 1.0000000000 | 1.0000000000 | 5984050 | 2023-10-11 15:07:47.463 |
15637591 | 78 | 000056 | XSHE | 2023-10-11 | 2.960 | 2.970 | 3.180 | 2.930 | 3.020 | 2.960 | 2.960 | 2.970 | 3.180 | 2.930 | 3.020 | 1.0000000000 | 1.0000000000 | 27169185 | 2023-10-11 15:07:47.463 |
15637593 | 84 | 000061 | XSHE | 2023-10-11 | 6.950 | 6.930 | 6.950 | 6.710 | 6.750 | 6.950 | 6.950 | 6.930 | 6.950 | 6.710 | 6.750 | 1.0000000000 | 1.0000000000 | 9698800 | 2023-10-11 15:07:47.463 |
15637594 | 85 | 000062 | XSHE | 2023-10-11 | 11.450 | 11.460 | 11.570 | 11.370 | 11.510 | 11.450 | 11.450 | 11.460 | 11.570 | 11.370 | 11.510 | 1.0000000000 | 1.0000000000 | 5578499 | 2023-10-11 15:07:47.463 |
15637595 | 86 | 000063 | XSHE | 2023-10-11 | 32.930 | 33.010 | 34.380 | 33.010 | 33.920 | 32.930 | 32.930 | 33.010 | 34.380 | 33.010 | 33.920 | 1.0000000000 | 1.0000000000 | 80007662 | 2023-10-11 15:07:47.463 |
15637596 | 87 | 000065 | XSHE | 2023-10-11 | 13.280 | 13.140 | 13.430 | 12.940 | 13.050 | 13.280 | 13.280 | 13.140 | 13.430 | 12.940 | 13.050 | 1.0000000000 | 1.0000000000 | 26538938 | 2023-10-11 15:07:47.463 |
15637598 | 65 | 000039 | XSHE | 2023-10-11 | 6.790 | 6.800 | 6.820 | 6.760 | 6.770 | 6.790 | 6.790 | 6.800 | 6.820 | 6.760 | 6.770 | 1.0000000000 | 1.0000000000 | 10151052 | 2023-10-11 15:07:47.463 |
Stock market price before ex-rights adjustment date (cash dividend) table
ID | SECURITY_ID | TICKER_SYMBOL | EXCHANGE_CD | TRADE_DATE | PRE_CLOSE_PRICE | ACT_PRE_CLOSE_PRICE | OPEN_PRICE | HIGHEST_PRICE | LOWEST_PRICE | CLOSE_PRICE | PRE_CLOSE_PRICE_1 | OPEN_PRICE_1 | HIGHEST_PRICE_1 | LOWEST_PRICE_1 | CLOSE_PRICE_1 | TURNOVER_VOL | UPDATE_TIME | ||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
信息编码 | 证券内部ID | 交易代码 | 交易市场代码 | 交易日期 | 昨收盘 | 实际昨收盘 | 今开盘 | 最高价 | 最低价 | 今收盘 | 昨收盘(前复权) | 今开盘(前复权) | 最高价(前复权) | 最低价(前复权) | 今收盘(前复权) | 成交量(前复权) | 更新时间 | ||||
15616434 | 12 | 000006 | XSHE | 2023-10-11 | 4.380 | 4.380 | 4.380 | 4.440 | 4.320 | 4.400 | 4.380 | 4.380 | 4.440 | 4.320 | 4.400 | 20909000 | 2023-10-11 15:07:36.000 | ||||
15616436 | 14 | 000007 | XSHE | 2023-10-11 | 4.340 | 4.340 | 4.340 | 4.340 | 4.270 | 4.300 | 4.340 | 4.340 | 4.340 | 4.270 | 4.300 | 793078 | 2023-10-11 15:07:36.000 | ||||
15616438 | 16 | 000008 | XSHE | 2023-10-11 | 2.360 | 2.360 | 2.370 | 2.370 | 2.350 | 2.360 | 2.360 | 2.370 | 2.370 | 2.350 | 2.360 | 16301430 | 2023-10-11 15:07:36.000 | ||||
15616440 | 17 | 000009 | XSHE | 2023-10-11 | 10.490 | 10.490 | 10.490 | 10.590 | 10.470 | 10.470 | 10.490 | 10.490 | 10.590 | 10.470 | 10.470 | 10330867 | 2023-10-11 15:07:36.000 | ||||
15616443 | 19 | 000010 | XSHE | 2023-10-11 | 3.460 | 3.460 | 3.500 | 3.520 | 3.360 | 3.410 | 3.460 | 3.500 | 3.520 | 3.360 | 3.410 | 46959200 | 2023-10-11 15:07:36.000 | ||||
15616446 | 21 | 000011 | XSHE | 2023-10-11 | 9.520 | 9.520 | 9.560 | 9.580 | 9.380 | 9.420 | 9.520 | 9.560 | 9.580 | 9.380 | 9.420 | 4936326 | 2023-10-11 15:07:36.000 | ||||
15616449 | 22 | 200011 | XSHE | 2023-10-11 | 4.320 | 4.320 | 4.260 | 4.340 | 4.260 | 4.340 | 4.320 | 4.260 | 4.340 | 4.260 | 4.340 | 18200 | 2023-10-11 15:07:36.000 | ||||
15616452 | 24 | 000012 | XSHE | 2023-10-11 | 5.460 | 5.460 | 5.460 | 5.500 | 5.440 | 5.460 | 5.460 | 5.460 | 5.500 | 5.440 | 5.460 | 8790938 | 2023-10-11 15:07:36.000 | ||||
15616458 | 25 | 200012 | XSHE | 2023-10-11 | 2.420 | 2.420 | 2.420 | 2.420 | 2.400 | 2.420 | 2.420 | 2.420 | 2.420 | 2.400 | 2.420 | 335288 | 2023-10-11 15:07:36.000 | ||||
15616505 | 35 | 000019 | XSHE | 2023-10-11 | 7.170 | 7.170 | 7.200 | 7.200 | 7.110 | 7.130 | 7.170 | 7.200 | 7.200 | 7.110 | 7.130 | 2436200 | 2023-10-11 15:07:36.000 | ||||
15616509 | 36 | 200019 | XSHE | 2023-10-11 | 3.370 | 3.370 | 3.370 | 3.370 | 3.350 | 3.360 | 3.370 | 3.370 | 3.370 | 3.350 | 3.360 | 25700 | 2023-10-11 15:07:36.000 | ||||
15616517 | 37 | 000020 | XSHE | 2023-10-11 | 11.850 | 11.850 | 11.800 | 11.970 | 11.750 | 11.900 | 11.850 | 11.800 | 11.970 | 11.750 | 11.900 | 2270601 | 2023-10-11 15:07:36.000 | ||||
15616524 | 38 | 200020 | XSHE | 2023-10-11 | 2.150 | 2.150 | 2.110 | 2.170 | 2.100 | 2.150 | 2.150 | 2.110 | 2.170 | 2.100 | 2.150 | 5600 | 2023-10-11 15:07:36.000 | ||||
15616562 | 45 | 000025 | XSHE | 2023-10-11 | 15.560 | 15.560 | 15.530 | 15.560 | 15.320 | 15.380 | 15.560 | 15.530 | 15.560 | 15.320 | 15.380 | 2546040 | 2023-10-11 15:07:36.000 | ||||
15616568 | 46 | 200025 | XSHE | 2023-10-11 | 3.540 | 3.540 | 3.500 | 3.540 | 3.490 | 3.540 | 3.540 | 3.500 | 3.540 | 3.490 | 3.540 | 12800 | 2023-10-11 15:07:36.000 | ||||
15616622 | 52 | 000029 | XSHE | 2023-10-11 | 11.240 | 11.240 | 11.240 | 11.400 | 10.990 | 11.190 | 11.240 | 11.240 | 11.400 | 10.990 | 11.190 | 3817790 | 2023-10-11 15:07:36.000 | ||||
15616633 | 53 | 200029 | XSHE | 2023-10-11 | 2.330 | 2.330 | 2.330 | 2.330 | 2.200 | 2.300 | 2.330 | 2.330 | 2.330 | 2.200 | 2.300 | 105700 | 2023-10-11 15:07:36.000 | ||||
15616638 | 54 | 000030 | XSHE | 2023-10-11 | 5.450 | 5.450 | 5.480 | 5.480 | 5.300 | 5.310 | 5.450 | 5.480 | 5.480 | 5.300 | 5.310 | 6514158 | 2023-10-11 15:07:36.000 | ||||
15616644 | 55 | 200030 | XSHE | 2023-10-11 | 2.560 | 2.560 | 2.560 | 2.570 | 2.540 | 2.560 | 2.560 | 2.560 | 2.570 | 2.540 | 2.560 | 13000 | 2023-10-11 15:07:36.000 | ||||
15616652 | 56 | 000031 | XSHE | 2023-10-11 | 3.580 | 3.580 | 3.590 | 3.600 | 3.530 | 3.550 | 3.580 | 3.590 | 3.600 | 3.530 | 3.550 | 17006234 | 2023-10-11 15:07:36.000 | ||||
15616658 | 57 | 000032 | XSHE | 2023-10-11 | 22.580 | 22.580 | 22.580 | 23.050 | 22.330 | 22.690 | 22.580 | 22.580 | 23.050 | 22.330 | 22.690 | 13754903 | 2023-10-11 15:07:36.000 | ||||
15616716 | 63 | 200037 | XSHE | 2023-10-11 | 1.940 | 1.940 | 1.900 | 1.920 | 1.890 | 1.920 | 1.940 | 1.900 | 1.920 | 1.890 | 1.920 | 60370 | 2023-10-11 15:07:36.000 | ||||
15616733 | 65 | 000039 | XSHE | 2023-10-11 | 6.790 | 6.790 | 6.800 | 6.820 | 6.760 | 6.770 | 6.790 | 6.800 | 6.820 | 6.760 | 6.770 | 10151052 | 2023-10-11 15:07:36.000 | ||||
15616738 | 67 | 000040 | XSHE | 2023-10-11 | 3.720 | 3.720 | 3.720 | 3.740 | 3.690 | 3.710 | 3.720 | 3.720 | 3.740 | 3.690 | 3.710 | 9161859 | 2023-10-11 15:07:36.000 | ||||
15616750 | 68 | 000042 | XSHE | 2023-10-11 | 6.490 | 6.490 | 6.490 | 6.520 | 6.430 | 6.480 | 6.490 | 6.490 | 6.520 | 6.430 | 6.480 | 3235573 | 2023-10-11 15:07:36.000 | ||||
15616821 | 75 | 000050 | XSHE | 2023-10-11 | 9.380 | 9.380 | 9.390 | 9.550 | 9.380 | 9.500 | 9.380 | 9.390 | 9.550 | 9.380 | 9.500 | 10014200 | 2023-10-11 15:07:36.000 | ||||
15616841 | 76 | 000055 | XSHE | 2023-10-11 | 4.790 | 4.790 | 4.820 | 4.830 | 4.780 | 4.800 | 4.790 | 4.820 | 4.830 | 4.780 | 4.800 | 5984050 | 2023-10-11 15:07:36.000 | ||||
15616860 | 77 | 200055 | XSHE | 2023-10-11 | 1.880 | 1.880 | 1.880 | 1.890 | 1.870 | 1.890 | 1.880 | 1.880 | 1.890 | 1.870 | 1.890 | 98248 | 2023-10-11 15:07:36.000 | ||||
15616888 | 78 | 000056 | XSHE | 2023-10-11 | 2.960 | 2.960 | 2.970 | 3.180 | 2.930 | 3.020 | 2.960 | 2.970 | 3.180 | 2.930 | 3.020 | 27169185 | 2023-10-11 15:07:36.000 | ||||
15616898 | 79 | 200056 | XSHE | 2023-10-11 | 0.850 | 0.850 | 0.840 | 0.870 | 0.800 | 0.860 | 0.850 | 0.840 | 0.870 | 0.800 | 0.860 | 152767 | 2023-10-11 15:07:36.000 | ||||
15616910 | 80 | 000058 | XSHE | 2023-10-11 | 7.140 | 7.140 | 7.140 | 7.280 | 7.020 | 7.080 | 7.140 | 7.140 | 7.280 | 7.020 | 7.080 | 28320948 | 2023-10-11 15:07:36.000 | ||||
15616966 | 86 | 000063 | XSHE | 2023-10-11 | 32.930 | 32.930 | 33.010 | 34.380 | 33.010 | 33.920 | 32.930 | 33.010 | 34.380 | 33.010 | 33.920 | 80007662 | 2023-10-11 15:07:36.000 | ||||
15616985 | 87 | 000065 | XSHE | 2023-10-11 | 13.280 | 13.280 | 13.140 | 13.430 | 12.940 | 13.050 | 13.280 | 13.140 | 13.430 | 12.940 | 13.050 | 26538938 | 2023-10-11 15:07:36.000 | ||||
15617003 | 88 | 000066 | XSHE | 2023-10-11 | 10.750 | 10.750 | 10.770 | 11.830 | 10.660 | 11.830 | 10.750 | 10.770 | 11.830 | 10.660 | 11.830 | 143669595 | 2023-10-11 15:07:36.000 | ||||
15617013 | 89 | 000068 | XSHE | 2023-10-11 | 3.660 | 3.660 | 3.680 | 3.680 | 3.580 | 3.590 | 3.660 | 3.680 | 3.680 | 3.580 | 3.590 | 10964300 | 2023-10-11 15:07:36.000 | ||||
15617016 | 90 | 000069 | XSHE | 2023-10-11 | 4.150 | 4.150 | 4.160 | 4.170 | 4.100 | 4.110 | 4.150 | 4.160 | 4.170 | 4.100 | 4.110 | 22428857 | 2023-10-11 15:07:36.000 | ||||
15617023 | 91 | 000070 | XSHE | 2023-10-11 | 8.420 | 8.420 | 8.400 | 8.590 | 8.240 | 8.590 | 8.420 | 8.400 | 8.590 | 8.240 | 8.590 | 44767257 | 2023-10-11 15:07:36.000 | ||||
15617086 | 96 | 000096 | XSHE | 2023-10-11 | 8.830 | 8.830 | 8.800 | 8.810 | 8.490 | 8.560 | 8.830 | 8.800 | 8.810 | 8.490 | 8.560 | 2933177 | 2023-10-11 15:07:36.000 | ||||
15617106 | 97 | 000099 | XSHE | 2023-10-11 | 8.010 | 8.010 | 8.150 | 8.270 | 8.040 | 8.070 | 8.010 | 8.150 | 8.270 | 8.040 | 8.070 | 15328253 | 2023-10-11 15:07:36.000 | ||||
15617115 | 98 | 000100 | XSHE | 2023-10-11 | 4.090 | 4.090 | 4.090 | 4.130 | 4.080 | 4.110 | 4.090 | 4.090 | 4.130 | 4.080 | 4.110 | 136922148 | 2023-10-11 15:07:36.000 | ||||
自增ID | 证券内部ID | 交易代码 | 交易市场代码 | 交易日期 | 每股派现 | 每股送股比例 | 每股转增股比例 | 每股配股比例 | 配股价 | 开盘价 | 最高价 | 最低价 | 收盘价 | 昨收盘(后复权) | 开盘价(后复权) | 最高价(后复权) | 最低价(后复权) | 收盘价(后复权) | 成交量(后复权) | 累计复权因子(后复权) | 更新时间 |
15616645 | 2 | 000001 | XSHE | 2023-10-11 | 11.090 | 11.090 | 10.960 | 10.980 | 1477.448 | 1486.833 | 1486.833 | 1469.404 | 1472.086 | 134.0697204674 | 873018 | 2023-10-11 15:16:41.083 | |||||
15616646 | 4 | 000002 | XSHE | 2023-10-11 | 12.850 | 12.870 | 12.660 | 12.770 | 2129.798 | 2134.782 | 2138.105 | 2103.217 | 2121.492 | 166.1309143407 | 943698 | 2023-10-11 15:16:41.083 | |||||
15616647 | 10 | 000005 | XSHE | 2023-10-11 | 1.450 | 1.460 | 1.430 | 1.450 | 14.248 | 14.248 | 14.346 | 14.051 | 14.248 | 9.8260772148 | 765326 | 2023-10-11 15:16:41.083 | |||||
15616648 | 12 | 000006 | XSHE | 2023-10-11 | 4.380 | 4.440 | 4.320 | 4.400 | 318.391 | 318.391 | 322.752 | 314.029 | 319.845 | 72.6919367337 | 601108 | 2023-10-11 15:16:41.083 | |||||
15616649 | 17 | 000009 | XSHE | 2023-10-11 | 10.490 | 10.590 | 10.470 | 10.470 | 106.415 | 106.415 | 107.429 | 106.212 | 106.212 | 10.1444190496 | 1178708 | 2023-10-11 15:16:41.083 | |||||
15616650 | 19 | 000010 | XSHE | 2023-10-11 | 3.500 | 3.520 | 3.360 | 3.410 | 37.280 | 37.711 | 37.926 | 36.202 | 36.741 | 10.774549319 | 5240982 | 2023-10-11 15:16:41.083 | |||||
15616651 | 27 | 000014 | XSHE | 2023-10-11 | 11.760 | 11.800 | 11.600 | 11.670 | 131.104 | 131.328 | 131.774 | 129.541 | 130.323 | 11.1673266931 | 540435 | 2023-10-11 15:16:41.083 | |||||
15616652 | 29 | 000016 | XSHE | 2023-10-11 | 4.300 | 4.300 | 4.240 | 4.250 | 97.916 | 98.145 | 98.145 | 96.775 | 97.003 | 22.8243339432 | 566390 | 2023-10-11 15:16:41.083 | |||||
15616653 | 35 | 000019 | XSHE | 2023-10-11 | 7.200 | 7.200 | 7.110 | 7.130 | 39.129 | 39.293 | 39.293 | 38.801 | 38.911 | 5.4572974258 | 614048 | 2023-10-11 15:16:41.083 | |||||
15616654 | 36 | 200019 | XSHE | 2023-10-11 | 3.370 | 3.370 | 3.350 | 3.360 | 2.051 | 2.051 | 2.051 | 2.039 | 2.045 | 0.6087019546 | 8939 | 2023-10-11 15:16:41.083 | |||||
15616655 | 37 | 000020 | XSHE | 2023-10-11 | 11.800 | 11.970 | 11.750 | 11.900 | 22.728 | 22.632 | 22.958 | 22.536 | 22.824 | 1.9179445314 | 1525792 | 2023-10-11 15:16:41.083 | |||||
15616656 | 42 | 000023 | XSHE | 2023-10-11 | 6.110 | 6.120 | 6.070 | 6.110 | 16.270 | 16.297 | 16.323 | 16.190 | 16.297 | 2.6671928791 | 142157 | 2023-10-11 15:16:41.083 | |||||
15616657 | 45 | 000025 | XSHE | 2023-10-11 | 15.530 | 15.560 | 15.320 | 15.380 | 42.739 | 42.657 | 42.739 | 42.080 | 42.245 | 2.7467292373 | 950157 | 2023-10-11 15:16:41.083 | |||||
15616658 | 51 | 200028 | XSHE | 2023-10-11 | 13.140 | 13.500 | 13.100 | 13.200 | 67.850 | 67.850 | 69.709 | 67.644 | 68.160 | 5.1636494831 | 89861 | 2023-10-11 15:16:41.083 | |||||
15616659 | 52 | 000029 | XSHE | 2023-10-11 | 11.240 | 11.400 | 10.990 | 11.190 | 25.753 | 25.753 | 26.120 | 25.180 | 25.638 | 2.2911882245 | 1954233 | 2023-10-11 15:16:41.083 | |||||
15616660 | 53 | 200029 | XSHE | 2023-10-11 | 2.330 | 2.330 | 2.200 | 2.300 | 3.755 | 3.755 | 3.755 | 3.546 | 3.707 | 1.6116426051 | 88083 | 2023-10-11 15:16:41.083 | |||||
15616661 | 54 | 000030 | XSHE | 2023-10-11 | 5.480 | 5.480 | 5.300 | 5.310 | 21.437 | 21.555 | 21.555 | 20.847 | 20.886 | 3.9333938948 | 2349985 | 2023-10-11 15:16:41.083 | |||||
15616662 | 59 | 000034 | XSHE | 2023-10-11 | 28.600 | 29.120 | 28.160 | 28.350 | 88.857 | 88.393 | 90.001 | 87.034 | 87.621 | 3.0906796848 | 8059758 | 2023-10-11 15:16:41.083 | |||||
15616663 | 60 | 000035 | XSHE | 2023-10-11 | 5.920 | 6.080 | 5.790 | 5.820 | 27.690 | 27.784 | 28.535 | 27.174 | 27.315 | 4.6932869654 | 8140314 | 2023-10-11 15:16:41.083 | |||||
15616664 | 61 | 000036 | XSHE | 2023-10-11 | 3.840 | 3.850 | 3.780 | 3.790 | 49.313 | 49.313 | 49.441 | 48.542 | 48.671 | 12.8418412861 | 1030020 | 2023-10-11 15:16:41.083 | |||||
15616665 | 62 | 000037 | XSHE | 2023-10-11 | 8.620 | 8.650 | 8.500 | 8.550 | 48.744 | 48.914 | 49.084 | 48.233 | 48.517 | 5.6744566499 | 1360636 | 2023-10-11 15:16:41.083 | |||||
15616666 | 67 | 000040 | XSHE | 2023-10-11 | 3.720 | 3.740 | 3.690 | 3.710 | 16.197 | 16.197 | 16.284 | 16.067 | 16.154 | 4.3541018705 | 2502693 | 2023-10-11 15:16:41.083 | |||||
15616667 | 68 | 000042 | XSHE | 2023-10-11 | 6.490 | 6.520 | 6.430 | 6.480 | 87.662 | 87.662 | 88.068 | 86.852 | 87.527 | 13.5072865902 | 384799 | 2023-10-11 15:16:41.083 | |||||
15616668 | 69 | 001914 | XSHE | 2023-10-11 | 14.050 | 14.210 | 13.910 | 13.950 | 119.994 | 119.909 | 121.274 | 118.714 | 119.055 | 8.5344129697 | 873005 | 2023-10-11 15:16:41.083 | |||||
15616669 | 70 | 000045 | XSHE | 2023-10-11 | 11.180 | 11.520 | 11.070 | 11.380 | 33.381 | 33.262 | 34.274 | 32.935 | 33.857 | 2.9751598472 | 4400386 | 2023-10-11 15:16:41.083 | |||||
15616670 | 71 | 200045 | XSHE | 2023-10-11 | 3.120 | 3.220 | 3.120 | 3.210 | 7.569 | 7.334 | 7.569 | 7.334 | 7.545 | 2.3505972817 | 4192 | 2023-10-11 15:16:41.083 | |||||
15616671 | 76 | 000055 | XSHE | 2023-10-11 | 4.820 | 4.830 | 4.780 | 4.800 | 47.859 | 48.158 | 48.258 | 47.759 | 47.959 | 9.9913719494 | 726421 | 2023-10-11 15:16:41.083 | |||||
15616672 | 77 | 200055 | XSHE | 2023-10-11 | 1.880 | 1.890 | 1.870 | 1.890 | 17.828 | 17.828 | 17.923 | 17.734 | 17.923 | 9.4832384535 | 16870 | 2023-10-11 15:16:41.083 | |||||
15616673 | 78 | 000056 | XSHE | 2023-10-11 | 2.970 | 3.180 | 2.930 | 3.020 | 13.944 | 13.991 | 14.980 | 13.803 | 14.227 | 4.7107672626 | 5823299 | 2023-10-11 15:16:41.083 | |||||
15616674 | 79 | 200056 | XSHE | 2023-10-11 | 0.840 | 0.870 | 0.800 | 0.860 | 3.210 | 3.172 | 3.285 | 3.021 | 3.247 | 3.7758854757 | 44203 | 2023-10-11 15:16:41.083 | |||||
15616675 | 84 | 000061 | XSHE | 2023-10-11 | 6.930 | 6.950 | 6.710 | 6.750 | 153.408 | 152.967 | 153.408 | 148.111 | 148.994 | 22.073126951 | 639382 | 2023-10-11 15:16:41.083 | |||||
15616676 | 85 | 000062 | XSHE | 2023-10-11 | 11.460 | 11.570 | 11.370 | 11.510 | 88.600 | 88.677 | 89.528 | 87.981 | 89.064 | 7.7379756061 | 1138237 | 2023-10-11 15:16:41.083 | |||||
15616677 | 86 | 000063 | XSHE | 2023-10-11 | 33.010 | 34.380 | 33.010 | 33.920 | 539.317 | 540.627 | 563.065 | 540.627 | 555.531 | 16.3776804186 | 6039877 | 2023-10-11 15:16:41.083 | |||||
15616678 | 8 | 000004 | XSHE | 2023-10-11 | 18.230 | 18.500 | 17.480 | 17.560 | 118.501 | 124.583 | 126.428 | 119.457 | 120.004 | 6.8339468393 | 9314720 | 2023-10-11 15:16:41.083 | |||||
15616679 | 14 | 000007 | XSHE | 2023-10-11 | 4.340 | 4.340 | 4.270 | 4.300 | 52.213 | 52.213 | 52.213 | 51.371 | 51.732 | 12.0307553286 | 88482 | 2023-10-11 15:16:41.083 | |||||
15616680 | 16 | 000008 | XSHE | 2023-10-11 | 2.370 | 2.370 | 2.350 | 2.360 | 63.474 | 63.743 | 63.743 | 63.205 | 63.474 | 26.8957653575 | 730378 | 2023-10-11 15:16:41.083 | |||||
15616681 | 21 | 000011 | XSHE | 2023-10-11 | 9.560 | 9.580 | 9.380 | 9.420 | 43.300 | 43.482 | 43.572 | 42.663 | 42.845 | 4.5482758847 | 1578790 | 2023-10-11 15:16:41.083 | |||||
15616682 | 22 | 200011 | XSHE | 2023-10-11 | 4.260 | 4.340 | 4.260 | 4.340 | 19.742 | 19.468 | 19.833 | 19.468 | 19.833 | 4.5699204698 | 8091 | 2023-10-11 15:16:41.083 | |||||
15616683 | 24 | 000012 | XSHE | 2023-10-11 | 5.460 | 5.500 | 5.440 | 5.460 | 187.456 | 187.456 | 188.830 | 186.770 | 187.456 | 34.332678629 | 547467 | 2023-10-11 15:16:41.083 | |||||
15616684 | 25 | 200012 | XSHE | 2023-10-11 | 2.420 | 2.420 | 2.400 | 2.420 | 73.691 | 73.691 | 73.691 | 73.082 | 73.691 | 30.4509872384 | 28293 | 2023-10-11 15:16:41.083 |
Stock pre-rights weekly quotation table
EST_PRICEID | SECURITY_ID | END_DATE | TRADE_DAYS | PRE_CLOSE_PRICE | OPEN_PRICE | HIGHEST_PRICE | CLOSE_PRICE | TU RNOVER_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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
自增ID | 证券内部ID | 交易日期 | 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 |
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 | 2023-10-12 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 | 0.05181480 | -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 | 0.04924755 | -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 | 300638430.490 | -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 | 19025872.380 | -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 | 217177867.220 | -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 | 930468223.260 | -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 | 161684236.660 | -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 | 1373219.340 | -0.110 | -0.02483070 | -0.02483070 | 0.0047 | 0.0012 | 0.00057043 | 0.02388376 | -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 | 265730360.020 | -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 | 6178873.420 | -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 | 0.04066372 | -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 | 1511113.260 | -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 | 81648822.660 | -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 | 267926.820 | -0.030 | -0.03030303 | -0.03030303 | 0.0011 | 0.0003 | 0.00148275 | 0.03850654 | -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 | 88340207.530 | -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 | 272420.450 | -0.040 | -0.01183432 | -0.01183432 | 0.0017 | 0.0004 | 0.00019240 | 0.01387098 | 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 | 0.05898112 | 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 | 253169.000 | -0.030 | -0.01382488 | -0.01382488 | 0.0012 | 0.0003 | 0.00050600 | 0.02249443 | -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 | 3709060.980 | -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 | 15035806.000 | -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 | 258943.200 | -0.070 | -0.01928375 | -0.01928375 | 0.0018 | 0.0005 | 0.00059716 | 0.02443691 | -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 | 407501.260 | -0.120 | -0.01675978 | -0.01675978 | 0.0011 | 0.0003 | 0.00032172 | 0.01793669 | 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 | 322387479.180 | -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 | 929867.160 | -0.250 | -0.10040161 | -0.10040161 | 0.0035 | 0.0009 | 0.00071311 | 0.02670419 | -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 | 0.04979160 | 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 | 0.02429323 | -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 | 216129088.890 | -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 |
Post-rights recovery week price table
EST_PRICEID | SECURITY_ID | END_DATE | TRADE_DAYS | PRE_CLOSE_PRICE | OPEN_PRICE | HIGHEST_PRICE | CLOSE_PRICE | TU RNOVER_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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
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 |
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 | 2023-10-12 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 | 107.361 | 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 | 0.04924723 | -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 | 0.07522744 | 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 | 0.05854742 | -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 | 0.04334681 | -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 | 0.06793396 | 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 | 267926.820 | -0.072 | -0.03031579 | -0.03031579 | 0.0011 | 0.0003 | 0.00147917 | 0.03845997 | -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 | 272420.450 | -0.024 | -0.01166748 | -0.01166748 | 0.0017 | 0.0004 | 0.00019421 | 0.01393597 | 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 | 0.05898361 | 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 | 253169.000 | -0.046 | -0.01376833 | -0.01376833 | 0.0012 | 0.0003 | 0.00050590 | 0.02249222 | -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 | 2211002643.390 | 7.417 | 0.03021329 | 0.03021329 | 0.0796 | 0.0199 | 0.00340370 | 0.05834125 | 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 | 258943.200 | -0.144 | -0.01921794 | -0.01921794 | 0.0018 | 0.0005 | 0.00059791 | 0.02445223 | -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 | 0.03948654 | 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 | 0.01793680 | 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 | 0.03404496 | -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 | 0.05091205 | 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 | 929867.160 | -0.403 | -0.10042362 | -0.10042362 | 0.0035 | 0.0009 | 0.00071409 | 0.02672250 | -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 | 0.02428460 | -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 |
Monthly price list before stock reinstatement
EST_PRICEID | SECURITY_ID | END_DATE | TRADE_DAYS | PRE_CLOSE_PRICE | OPEN_PRICE | HIGHEST_PRICE | CLOSE_PRICE | TURNOVER_VOL | TURNOVER_VALUE< /th> | CHG | CHG_PCT | M_RETURN | M_TURNOVER_RATE | M_AVG_TURNOVER_RATE | M_VAR_RETURN_24 | M_SD_RETURN_24 | M_AVG_RETURN_24 | M_VAR_RE TURN_60 | M_SD_RETURN_60 | M_AVG_RETURN_60 | UPDATE_TIME | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
自增ID | 证券内部代码 | 交易日 | 交易天数 | 上月收盘 | 本月开盘 | 本月最高 | 本月最低 | 本月收盘 | 成交量 | 成交金额 | 涨跌额 | 涨跌幅 | 月回报率 | 月累计换手率 | 月平均换手率 | 月回报率方差(24) | 月回报率标准差(24) | 月平均回报率(24) | 月回报率方差(60) | 月回报率标准差(60) | 月平均回报率(60) | 更新时间 |
106988723 | 2 | 2023-09-28 | 20 | 11.130 | 11.190 | 11.590 | 11.030 | 11.200 | 1362561302 | 15368730470.910 | 0.070 | 0.00628931 | 0.00628931 | 0.0703 | 0.0035 | 0.00848853 | 0.09213324 | -0.01380319 | 0.00873037 | 0.09343645 | 0.00573959 | 2023-09-28 15:14:21.000 |
106994095 | 2 | 2023-10-31 | 4 | 11.200 | 11.160 | 11.200 | 10.960 | 11.110 | 309374979 | 3428345846.800 | -0.090 | -0.00803571 | -0.00803571 | 0.0159 | 0.0040 | 0.00802674 | 0.08959210 | -0.01778618 | 0.00872781 | 0.09342273 | 0.00581761 | 2023-10-12 15:13:51.000 |
106988724 | 4 | 2023-09-28 | 20 | 13.640 | 13.880 | 14.330 | 13.020 | 13.080 | 1085029228 | 14858115097.120 | -0.560 | -0.04105572 | -0.04105572 | 0.1116 | 0.0056 | 0.01422045 | 0.11924954 | -0.00915052 | 0.00948333 | 0.09738242 | -0.00177487 | 2023-09-28 15:14:21.000 |
106994096 | 4 | 2023-10-31 | 4 | 13.080 | 13.060 | 13.060 | 12.660 | 12.840 | 187291563 | 2403768193.840 | -0.240 | -0.01834862 | -0.01834862 | 0.0192 | 0.0048 | 0.01338654 | 0.11570021 | -0.00385257 | 0.00948790 | 0.09740586 | -0.00203265 | 2023-10-12 15:13:51.000 |
106988725 | 8 | 2023-09-28 | 20 | 16.470 | 16.200 | 17.500 | 15.050 | 16.030 | 190241095 | 3121736139.790 | -0.440 | -0.02671524 | -0.02671524 | 1.5063 | 0.0753 | 0.01835191 | 0.13546920 | 0.00259534 | 0.02570108 | 0.16031556 | 0.01152685 | 2023-09-28 15:14:21.000 |
106994097 | 8 | 2023-10-31 | 4 | 16.030 | 16.040 | 18.500 | 15.710 | 17.320 | 78051099 | 1359779721.110 | 1.290 | 0.08047411 | 0.08047411 | 0.6181 | 0.1545 | 0.01794093 | 0.13394374 | 0.01075612 | 0.02575886 | 0.16049567 | 0.01324544 | 2023-10-12 15:13:51.000 |
106988726 | 10 | 2023-09-28 | 20 | 1.410 | 1.410 | 1.520 | 1.360 | 1.450 | 183344348 | 264111382.770 | 0.040 | 0.02836879 | 0.02836879 | 0.1732 | 0.0087 | 0.01415811 | 0.11898784 | -0.00740626 | 0.01060971 | 0.10300344 | -0.00594658 | 2023-09-28 15:14:21.000 |
106994098 | 10 | 2023-10-31 | 4 | 1.450 | 1.440 | 1.470 | 1.410 | 1.450 | 26337283 | 37957501.720 | 0.000 | 0.00000000 | 0.00000000 | 0.0249 | 0.0062 | 0.01406858 | 0.11861106 | -0.00898604 | 0.01053619 | 0.10264595 | -0.00475610 | 2023-10-12 15:13:51.000 |
106988727 | 12 | 2023-09-28 | 20 | 5.230 | 5.260 | 5.350 | 4.490 | 4.540 | 606501396 | 2899729835.630 | -0.690 | -0.13193117 | -0.13193117 | 0.4493 | 0.0225 | 0.02349433 | 0.15327861 | 0.01180570 | 0.01728440 | 0.13147017 | 0.00608440 | 2023-09-28 15:14:21.000 |
106994099 | 12 | 2023-10-31 | 4 | 4.540 | 4.540 | 4.540 | 4.320 | 4.440 | 68221396 | 300638430.490 | -0.100 | -0.02202643 | -0.02202643 | 0.0506 | 0.0127 | 0.02323908 | 0.15244370 | 0.01386064 | 0.01706531 | 0.13063427 | 0.00755855 | 2023-10-12 15:13:51.000 |
106988728 | 14 | 2023-09-28 | 20 | 5.080 | 5.100 | 5.100 | 4.440 | 4.500 | 38551832 | 180497341.820 | -0.580 | -0.11417323 | -0.11417323 | 0.1247 | 0.0062 | 0.01475575 | 0.12147325 | 0.00998307 | 0.02736374 | 0.16541989 | 0.00660796 | 2023-09-28 15:14:21.000 |
106994100 | 14 | 2023-10-31 | 4 | 4.500 | 4.460 | 4.500 | 4.270 | 4.300 | 4381734 | 19025872.380 | -0.200 | -0.04444444 | -0.04444444 | 0.0142 | 0.0036 | 0.01484476 | 0.12183907 | 0.00665368 | 0.02729734 | 0.16521906 | 0.00710179 | 2023-10-12 15:13:51.000 |
106988729 | 16 | 2023-09-28 | 20 | 2.360 | 2.360 | 2.550 | 2.350 | 2.440 | 573982324 | 1399307426.500 | 0.080 | 0.03389831 | 0.03389831 | 0.2136 | 0.0107 | 0.01235277 | 0.11114304 | 0.00872101 | 0.00783003 | 0.08848748 | -0.00616594 | 2023-09-28 15:14:21.000 |
106994101 | 16 | 2023-10-31 | 4 | 2.440 | 2.430 | 2.440 | 2.350 | 2.390 | 91141104 | 217177867.220 | -0.050 | -0.02049180 | -0.02049180 | 0.0339 | 0.0085 | 0.01232069 | 0.11099861 | 0.00916348 | 0.00783216 | 0.08849947 | -0.00654557 | 2023-10-12 15:13:51.000 |
106988730 | 17 | 2023-09-28 | 20 | 10.660 | 10.670 | 10.930 | 10.080 | 10.420 | 179967629 | 1886246632.910 | -0.240 | -0.02251407 | -0.02251407 | 0.0706 | 0.0035 | 0.01720799 | 0.13117923 | -0.01657429 | 0.03332838 | 0.18256061 | 0.03123917 | 2023-09-28 15:14:21.000 |
106994102 | 17 | 2023-10-31 | 4 | 10.420 | 10.400 | 10.670 | 10.260 | 10.560 | 45405107 | 476112878.510 | 0.140 | 0.01343570 | 0.01343570 | 0.0177 | 0.0044 | 0.01674116 | 0.12938763 | -0.01977117 | 0.03286723 | 0.18129321 | 0.03368940 | 2023-10-12 15:13:51.000 |
106988731 | 19 | 2023-09-28 | 20 | 3.230 | 3.190 | 3.800 | 2.800 | 3.530 | 1817212354 | 5949512245.620 | 0.300 | 0.09287926 | 0.09287926 | 3.4802 | 0.1740 | 0.01720311 | 0.13116064 | 0.00588404 | 0.01124991 | 0.10606561 | 0.00010510 | 2023-09-28 15:14:21.000 |
106994103 | 19 | 2023-10-31 | 4 | 3.530 | 3.410 | 3.710 | 3.330 | 3.390 | 267409472 | 930468223.260 | -0.140 | -0.03966006 | -0.03966006 | 0.5121 | 0.1280 | 0.01708887 | 0.13072440 | 0.00128769 | 0.01113440 | 0.10551965 | 0.00096553 | 2023-10-12 15:13:51.000 |
106988732 | 21 | 2023-09-28 | 20 | 10.880 | 11.070 | 11.190 | 9.680 | 9.770 | 168035378 | 1710592468.640 | -1.110 | -0.10202206 | -0.10202206 | 0.3192 | 0.0160 | 0.00983551 | 0.09917416 | -0.00052822 | 0.02537414 | 0.15929262 | 0.01087437 | 2023-09-28 15:14:21.000 |
106994104 | 21 | 2023-10-31 | 4 | 9.770 | 9.740 | 9.830 | 9.380 | 9.520 | 16875126 | 161684236.660 | -0.250 | -0.02558854 | -0.02558854 | 0.0321 | 0.0080 | 0.00951393 | 0.09753937 | 0.00212070 | 0.02436706 | 0.15609952 | 0.01434990 | 2023-10-12 15:13:51.000 |
106988733 | 22 | 2023-09-28 | 20 | 4.540 | 4.520 | 4.700 | 4.380 | 4.430 | 1214610 | 5529101.600 | -0.110 | -0.02422907 | -0.02422907 | 0.0181 | 0.0009 | 0.00362468 | 0.06020533 | -0.00419880 | 0.00715480 | 0.08458606 | 0.00483681 | 2023-09-28 15:14:21.000 |
106994105 | 22 | 2023-10-31 | 4 | 4.430 | 4.350 | 4.420 | 4.210 | 4.320 | 318504 | 1373219.340 | -0.110 | -0.02483070 | -0.02483070 | 0.0047 | 0.0012 | 0.00351265 | 0.05926762 | -0.00279348 | 0.00634354 | 0.07964634 | 0.00799933 | 2023-10-12 15:13:51.000 |
106988734 | 24 | 2023-09-28 | 20 | 5.890 | 5.890 | 5.920 | 5.590 | 5.640 | 199491999 | 1148090039.010 | -0.250 | -0.04244482 | -0.04244482 | 0.1018 | 0.0051 | 0.00880019 | 0.09380933 | -0.01723534 | 0.01246374 | 0.11164113 | 0.01116849 | 2023-09-28 15:14:21.000 |
106994106 | 24 | 2023-10-31 | 4 | 5.640 | 5.640 | 5.650 | 5.420 | 5.520 | 48129892 | 265730360.020 | -0.120 | -0.02127660 | -0.02127660 | 0.0246 | 0.0062 | 0.00851402 | 0.09227146 | -0.01408098 | 0.01206432 | 0.10983770 | 0.01322922 | 2023-10-12 15:13:51.000 |
106988735 | 25 | 2023-09-28 | 20 | 2.490 | 2.480 | 2.530 | 2.430 | 2.460 | 10443419 | 25789741.120 | -0.030 | -0.01204819 | -0.01204819 | 0.0092 | 0.0005 | 0.00239023 | 0.04888996 | -0.01075566 | 0.00451469 | 0.06719148 | 0.00435791 | 2023-09-28 15:14:21.000 |
106994107 | 25 | 2023-10-31 | 4 | 2.460 | 2.450 | 2.450 | 2.400 | 2.420 | 2554701 | 6178873.420 | -0.040 | -0.01626016 | -0.01626016 | 0.0023 | 0.0006 | 0.00200500 | 0.04477728 | -0.00712676 | 0.00427317 | 0.06536945 | 0.00602184 | 2023-10-12 15:13:51.000 |
106988736 | 27 | 2023-09-28 | 20 | 14.120 | 14.370 | 14.430 | 11.900 | 12.110 | 191267041 | 2492329327.180 | -2.010 | -0.14235127 | -0.14235127 | 0.7901 | 0.0395 | 0.02127479 | 0.14585880 | 0.03935223 | 0.01463161 | 0.12096118 | 0.01217026 | 2023-09-28 15:14:21.000 |
106994108 | 27 | 2023-10-31 | 4 | 12.110 | 12.130 | 12.130 | 11.600 | 11.670 | 22311835 | 261393597.470 | -0.440 | -0.03633361 | -0.03633361 | 0.0923 | 0.0231 | 0.02136526 | 0.14616859 | 0.03871171 | 0.01422221 | 0.11925692 | 0.01406432 | 2023-10-12 15:13:51.000 |
106988737 | 29 | 2023-09-28 | 20 | 4.300 | 4.310 | 4.580 | 4.170 | 4.300 | 163463738 | 710587303.960 | 0.000 | 0.00000000 | 0.00000000 | 0.1022 | 0.0051 | 0.00947220 | 0.09732522 | -0.01069268 | 0.02498606 | 0.15806979 | 0.01117204 | 2023-09-28 15:14:21.000 |
106994109 | 29 | 2023-10-31 | 4 | 4.300 | 4.280 | 4.380 | 4.240 | 4.370 | 32377119 | 139014748.570 | 0.070 | 0.01627907 | 0.01627907 | 0.0202 | 0.0051 | 0.00911426 | 0.09546861 | -0.00575569 | 0.02452995 | 0.15662041 | 0.01396861 | 2023-10-12 15:13:51.000 |
106988738 | 30 | 2023-09-28 | 20 | 1.420 | 1.410 | 1.450 | 1.190 | 1.240 | 5208621 | 6954509.840 | -0.180 | -0.12676056 | -0.12676056 | 0.0066 | 0.0003 | 0.00240332 | 0.04902371 | -0.02767404 | 0.00487784 | 0.06984153 | -0.00842622 | 2023-09-28 15:14:21.000 |
106994110 | 30 | 2023-10-31 | 4 | 1.240 | 1.220 | 1.230 | 1.150 | 1.170 | 1266000 | 1511113.260 | -0.070 | -0.05645161 | -0.05645161 | 0.0014 | 0.0004 | 0.00231237 | 0.04808713 | -0.02663162 | 0.00438552 | 0.06622326 | -0.00628844 | 2023-10-12 15:13:51.000 |
106988739 | 31 | 2023-09-28 | 20 | 4.500 | 4.540 | 4.670 | 4.290 | 4.440 | 73487905 | 331315885.430 | -0.060 | -0.01333333 | -0.01333333 | 0.2425 | 0.0121 | 0.01094278 | 0.10460776 | 0.01487922 | 0.01344108 | 0.11593565 | 0.00556379 | 2023-09-28 15:14:21.000 |
106994111 | 31 | 2023-10-31 | 4 | 4.440 | 4.440 | 4.560 | 4.200 | 4.220 | 18900393 | 81648822.660 | -0.220 | -0.04954955 | -0.04954955 | 0.0624 | 0.0156 | 0.01097825 | 0.10477714 | 0.01460037 | 0.01339355 | 0.11573052 | 0.00591822 | 2023-10-12 15:13:51.000 |
106988740 | 32 | 2023-09-28 | 20 | 1.030 | 1.030 | 1.030 | 0.960 | 0.990 | 1692890 | 1680180.760 | -0.040 | -0.03883495 | -0.03883495 | 0.0069 | 0.0003 | 0.00556697 | 0.07461210 | -0.01452966 | 0.01474460 | 0.12142734 | -0.00629686 | 2023-09-28 15:14:21.000 |
106994112 | 32 | 2023-10-31 | 4 | 0.990 | 0.970 | 0.980 | 0.930 | 0.960 | 283674 | 267926.820 | -0.030 | -0.03030303 | -0.03030303 | 0.0011 | 0.0003 | 0.00557720 | 0.07468065 | -0.01523673 | 0.01474948 | 0.12144743 | -0.00641431 | 2023-10-12 15:13:51.000 |
106988741 | 35 | 2023-09-28 | 20 | 7.240 | 7.250 | 7.480 | 7.240 | 7.300 | 59714862 | 439200835.560 | 0.060 | 0.00828729 | 0.00828729 | 0.1434 | 0.0072 | 0.00924359 | 0.09614359 | 0.00965843 | 0.00930703 | 0.09647296 | 0.00306686 | 2023-09-28 15:14:21.000 |
106994113 | 35 | 2023-10-31 | 4 | 7.300 | 7.300 | 7.300 | 7.110 | 7.230 | 12310301 | 88340207.530 | -0.070 | -0.00958904 | -0.00958904 | 0.0296 | 0.0074 | 0.00910369 | 0.09541327 | 0.01132891 | 0.00879398 | 0.09377622 | 0.00574272 | 2023-10-12 15:13:51.000 |
106988742 | 36 | 2023-09-28 | 20 | 3.440 | 3.440 | 3.450 | 3.310 | 3.380 | 761517 | 2579155.450 | -0.060 | -0.01744186 | -0.01744186 | 0.0147 | 0.0007 | 0.00082701 | 0.02875772 | 0.00303076 | 0.00214301 | 0.04629264 | 0.00211282 | 2023-09-28 15:14:21.000 |
106994114 | 36 | 2023-10-31 | 4 | 3.380 | 3.350 | 3.380 | 3.310 | 3.340 | 81475 | 272420.450 | -0.040 | -0.01183432 | -0.01183432 | 0.0017 | 0.0004 | 0.00081559 | 0.02855860 | 0.00332557 | 0.00189883 | 0.04357552 | 0.00388132 | 2023-10-12 15:13:51.000 |
Monthly price list after reinstatement
EST_PRICEID | SECURITY_ID | END_DATE | TRADE_DAYS | PRE_CLOSE_PRICE | OPEN_PRICE | HIGHEST_PRICE | CLOSE_PRICE | TURNOVER_VOL | TURNOVER_VALUE< /th> | CHG | CHG_PCT | M_RETURN | M_TURNOVER_RATE | M_AVG_TURNOVER_RATE | M_VAR_RETURN_24 | M_SD_RETURN_24 | M_AVG_RETURN_24 | M_VAR_RE TURN_60 | M_SD_RETURN_60 | M_AVG_RETURN_60 | UPDATE_TIME | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
自增ID | 证券内部代码 | 交易日 | 交易天数 | 上月收盘 | 本月开盘 | 本月最高 | 本月最低 | 本月收盘 | 成交量 | 成交金额 | 涨跌额 | 涨跌幅 | 月回报率 | 月累计换手率 | 月平均换手率 | 月回报率方差(24) | 月回报率标准差(24) | 月平均回报率(24) | 月回报率方差(60) | 月回报率标准差(60) | 月平均回报率(60) | 更新时间 |
98903461 | 2 | 2023-09-28 | 20 | 1492.196 | 1500.240 | 1553.868 | 1478.789 | 1501.581 | 16427499 | 15368730470.910 | 9.385 | 0.00628939 | 0.00628939 | 0.0703 | 0.0035 | 0.00849160 | 0.09214988 | -0.01380242 | 0.00873147 | 0.09344236 | 0.00574014 | 2023-09-28 17:22:18.000 |
98903462 | 4 | 2023-09-28 | 20 | 2266.026 | 2305.897 | 2380.656 | 2163.025 | 2172.992 | 19572957 | 14858115097.120 | -93.034 | -0.04105602 | -0.04105602 | 0.1116 | 0.0056 | 0.01421785 | 0.11923861 | -0.00915082 | 0.00948302 | 0.09738078 | -0.00177456 | 2023-09-28 17:22:18.000 |
98903463 | 8 | 2023-09-28 | 20 | 112.555 | 110.710 | 119.594 | 102.851 | 109.548 | 47377397 | 3121736139.790 | -3.007 | -0.02671583 | -0.02671583 | 1.5063 | 0.0753 | 0.01835181 | 0.13546885 | 0.00259531 | 0.02570097 | 0.16031522 | 0.01152673 | 2023-09-28 17:22:18.000 |
98903464 | 10 | 2023-09-28 | 20 | 13.855 | 13.855 | 14.936 | 13.363 | 14.248 | 28243831 | 264111382.770 | 0.393 | 0.02836521 | 0.02836521 | 0.1732 | 0.0087 | 0.01415946 | 0.11899352 | -0.00740471 | 0.01060979 | 0.10300385 | -0.00594638 | 2023-09-28 17:22:18.000 |
98903465 | 12 | 2023-09-28 | 20 | 380.179 | 382.360 | 388.902 | 326.387 | 330.021 | 17436165 | 2899729835.630 | -50.158 | -0.13193259 | -0.13193259 | 0.4493 | 0.0225 | 0.02349221 | 0.15327167 | 0.01180713 | 0.01728323 | 0.13146569 | 0.00608388 | 2023-09-28 17:22:18.000 |
98903466 | 14 | 2023-09-28 | 20 | 61.116 | 61.357 | 61.357 | 53.417 | 54.138 | 4301154 | 180497341.820 | -6.978 | -0.11417632 | -0.11417632 | 0.1247 | 0.0062 | 0.01475519 | 0.12147095 | 0.00998261 | 0.02736353 | 0.16541926 | 0.00660771 | 2023-09-28 17:22:18.000 |
98903467 | 16 | 2023-09-28 | 20 | 63.474 | 63.474 | 68.584 | 63.205 | 65.626 | 25717028 | 1399307426.500 | 2.152 | 0.03390365 | 0.03390365 | 0.2136 | 0.0107 | 0.01235274 | 0.11114286 | 0.00872154 | 0.00782898 | 0.08848153 | -0.00616544 | 2023-09-28 17:22:18.000 |
98903468 | 17 | 2023-09-28 | 20 | 108.140 | 108.241 | 110.879 | 102.256 | 105.705 | 20533541 | 1886246632.910 | -2.435 | -0.02251711 | -0.02251711 | 0.0706 | 0.0035 | 0.01720501 | 0.13116787 | -0.01657459 | 0.03332250 | 0.18254451 | 0.03123552 | 2023-09-28 17:22:18.000 |
98903469 | 19 | 2023-09-28 | 20 | 34.802 | 34.371 | 40.943 | 30.169 | 38.034 | 202813882 | 5949512245.620 | 3.232 | 0.09286823 | 0.09286823 | 3.4802 | 0.1740 | 0.01720425 | 0.13116498 | 0.00588473 | 0.01125057 | 0.10606871 | 0.00010545 | 2023-09-28 17:22:18.000 |
98903470 | 21 | 2023-09-28 | 20 | 49.485 | 50.349 | 50.895 | 44.027 | 44.437 | 53742910 | 1710592468.640 | -5.048 | -0.10201071 | -0.10201071 | 0.3192 | 0.0160 | 0.00983345 | 0.09916378 | -0.00052889 | 0.02537579 | 0.15929781 | 0.01087478 | 2023-09-28 17:22:18.000 |
98903471 | 22 | 2023-09-28 | 20 | 20.747 | 20.656 | 21.479 | 20.016 | 20.245 | 539974 | 5529101.600 | -0.502 | -0.02419627 | -0.02419627 | 0.0181 | 0.0009 | 0.00362269 | 0.06018875 | -0.00420270 | 0.00715247 | 0.08457226 | 0.00483624 | 2023-09-28 17:22:18.000 |
98903472 | 24 | 2023-09-28 | 20 | 202.219 | 202.219 | 203.249 | 191.920 | 193.636 | 12423624 | 1148090039.010 | -8.583 | -0.04244408 | -0.04244408 | 0.1018 | 0.0051 | 0.00879482 | 0.09378070 | -0.01723603 | 0.01246087 | 0.11162826 | 0.01116784 | 2023-09-28 17:22:18.000 |
98903473 | 25 | 2023-09-28 | 20 | 75.823 | 75.518 | 77.041 | 73.996 | 74.909 | 881262 | 25789741.120 | -0.914 | -0.01205439 | -0.01205439 | 0.0092 | 0.0005 | 0.00239378 | 0.04892631 | -0.01075082 | 0.00451930 | 0.06722572 | 0.00436079 | 2023-09-28 17:22:18.000 |
98903474 | 27 | 2023-09-28 | 20 | 157.683 | 160.474 | 161.145 | 132.891 | 135.236 | 22883795 | 2492329327.180 | -22.447 | -0.14235523 | -0.14235523 | 0.7901 | 0.0395 | 0.02127870 | 0.14587221 | 0.03935530 | 0.01463389 | 0.12097063 | 0.01217161 | 2023-09-28 17:22:18.000 |
98903475 | 29 | 2023-09-28 | 20 | 98.145 | 98.373 | 104.535 | 95.177 | 98.145 | 12230731 | 710587303.960 | 0.000 | 0.00000000 | 0.00000000 | 0.1022 | 0.0051 | 0.00946996 | 0.09731373 | -0.01069483 | 0.02498084 | 0.15805327 | 0.01116901 | 2023-09-28 17:22:18.000 |
98903476 | 30 | 2023-09-28 | 20 | 32.752 | 32.521 | 33.444 | 27.447 | 28.600 | 487152 | 6954509.840 | -4.152 | -0.12677088 | -0.12677088 | 0.0066 | 0.0003 | 0.00240176 | 0.04900777 | -0.02766809 | 0.00487929 | 0.06985191 | -0.00842294 | 2023-09-28 17:22:18.000 |
98903477 | 31 | 2023-09-28 | 20 | 14.656 | 14.786 | 15.210 | 13.972 | 14.461 | 24876926 | 331315885.430 | -0.195 | -0.01330513 | -0.01330513 | 0.2425 | 0.0121 | 0.01094004 | 0.10459467 | 0.01487958 | 0.01343886 | 0.11592610 | 0.00556339 | 2023-09-28 17:22:18.000 |
98903478 | 32 | 2023-09-28 | 20 | 2.471 | 2.471 | 2.471 | 2.303 | 2.375 | 754911 | 1680180.760 | -0.096 | -0.03885067 | -0.03885067 | 0.0069 | 0.0003 | 0.00555931 | 0.07456077 | -0.01452805 | 0.01474166 | 0.12141525 | -0.00629541 | 2023-09-28 17:22:18.000 |
98903479 | 35 | 2023-09-28 | 20 | 39.511 | 39.565 | 40.821 | 39.511 | 39.838 | 15051213 | 439200835.560 | 0.327 | 0.00827618 | 0.00827618 | 0.1434 | 0.0072 | 0.00924630 | 0.09615770 | 0.00965979 | 0.00930968 | 0.09648667 | 0.00306728 | 2023-09-28 17:22:18.000 |
98903480 | 36 | 2023-09-28 | 20 | 2.094 | 2.094 | 2.100 | 2.015 | 2.057 | 264879 | 2579155.450 | -0.037 | -0.01766953 | -0.01766953 | 0.0147 | 0.0007 | 0.00082514 | 0.02872531 | 0.00303040 | 0.00214373 | 0.04630040 | 0.00211152 | 2023-09-28 17:22:18.000 |
98903481 | 37 | 2023-09-28 | 20 | 23.035 | 22.958 | 23.572 | 21.749 | 22.574 | 26365380 | 466260820.800 | -0.461 | -0.02001302 | -0.02001302 | 0.2169 | 0.0108 | 0.00792633 | 0.08902996 | 0.01558841 | 0.00728580 | 0.08535689 | 0.00343702 | 2023-09-28 17:22:18.000 |
98903482 | 38 | 2023-09-28 | 20 | 3.803 | 3.803 | 3.803 | 3.202 | 3.341 | 1017322 | 2969392.570 | -0.462 | -0.12148304 | -0.12148304 | 0.0129 | 0.0006 | 0.00172741 | 0.04156211 | -0.01363414 | 0.00302326 | 0.05498414 | -0.01355219 | 2023-09-28 17:22:18.000 |
98903483 | 39 | 2023-09-28 | 20 | 254.760 | 259.324 | 269.309 | 241.208 | 245.488 | 62035795 | 11034102569.830 | -9.272 | -0.03639504 | -0.03639504 | 0.3930 | 0.0197 | 0.01601958 | 0.12656847 | 0.01661637 | 0.01683726 | 0.12975847 | 0.02595960 | 2023-09-28 17:22:18.000 |
98903484 | 40 | 2023-09-28 | 20 | 74.734 | 74.407 | 77.121 | 72.909 | 74.641 | 20042974 | 658434763.130 | -0.093 | -0.00124441 | -0.00124441 | 0.0235 | 0.0012 | 0.00645158 | 0.08032174 | 0.00227422 | 0.00653104 | 0.08081487 | 0.00181767 | 2023-09-28 17:22:18.000 |
98903485 | 41 | 2023-09-28 | 20 | 57.107 | 57.032 | 58.222 | 56.958 | 57.553 | 903850 | 12995868.610 | 0.446 | 0.00780990 | 0.00780990 | 0.0092 | 0.0005 | 0.00137631 | 0.03709865 | 0.00141003 | 0.00196052 | 0.04427775 | 0.00090152 | 2023-09-28 17:22:18.000 |
98903486 | 42 | 2023-09-28 | 20 | 16.777 | 16.803 | 17.577 | 16.057 | 16.510 | 8963684 | 134663810.310 | -0.267 | -0.01591465 | -0.01591465 | 0.1544 | 0.0077 | 0.01489274 | 0.12203582 | -0.02566131 | 0.01588114 | 0.12602041 | -0.00395706 | 2023-09-28 17:22:18.000 |
98903487 | 45 | 2023-09-28 | 20 | 43.288 | 43.810 | 44.689 | 41.421 | 42.519 | 19048267 | 801481218.590 | -0.769 | -0.01776474 | -0.01776474 | 0.1299 | 0.0065 | 0.04041010 | 0.20102263 | 0.01864561 | 0.01872258 | 0.13683049 | 0.00339091 | 2023-09-28 17:22:18.000 |
98903488 | 46 | 2023-09-28 | 19 | 7.762 | 7.659 | 7.865 | 7.287 | 7.493 | 136245 | 953105.090 | -0.269 | -0.03465602 | -0.03465602 | 0.0071 | 0.0004 | 0.00257559 | 0.05075027 | -0.00427211 | 0.00414529 | 0.06438393 | -0.00317064 | 2023-09-28 17:22:18.000 |
98903489 | 47 | 2023-09-28 | 20 | 109.895 | 109.608 | 114.573 | 108.367 | 111.327 | 9008427 | 625108987.490 | 1.432 | 0.01303062 | 0.01303062 | 0.1478 | 0.0074 | 0.00628510 | 0.07927860 | 0.00510686 | 0.02919736 | 0.17087236 | 0.01891712 | 2023-09-28 17:22:18.000 |
98903490 | 48 | 2023-09-28 | 20 | 55.244 | 55.169 | 55.545 | 53.438 | 53.889 | 89626 | 2960750.400 | -1.355 | -0.02452755 | -0.02452755 | 0.0081 | 0.0004 | 0.00165025 | 0.04062323 | 0.00713826 | 0.00326934 | 0.05717813 | 0.00979989 | 2023-09-28 17:22:18.000 |
98903491 | 49 | 2023-09-28 | 20 | 114.762 | 114.408 | 116.887 | 111.928 | 112.991 | 37802747 | 1822415691.220 | -1.771 | -0.01543194 | -0.01543194 | 0.0593 | 0.0030 | 0.00466956 | 0.06833419 | -0.01217725 | 0.02472391 | 0.15723837 | 0.01657881 | 2023-09-28 17:22:18.000 |
98903492 | 50 | 2023-09-28 | 20 | 175.616 | 175.561 | 177.150 | 166.191 | 173.315 | 18219252 | 2663121222.950 | -2.301 | -0.01310245 | -0.01310245 | 0.1769 | 0.0088 | 0.01685998 | 0.12984600 | 0.01562862 | 0.01093480 | 0.10456961 | 0.00456056 | 2023-09-28 17:22:18.000 |
98903493 | 51 | 2023-09-28 | 20 | 71.000 | 71.671 | 73.479 | 69.761 | 71.671 | 451759 | 22406411.080 | 0.671 | 0.00945070 | 0.00945070 | 0.0226 | 0.0011 | 0.00457583 | 0.06764491 | 0.00111532 | 0.00389836 | 0.06243687 | -0.00297657 | 2023-09-28 17:22:18.000 |
98903494 | 52 | 2023-09-28 | 20 | 27.105 | 27.311 | 27.700 | 25.845 | 27.403 | 35578598 | 814689601.450 | 0.298 | 0.01099428 | 0.01099428 | 0.0780 | 0.0039 | 0.01348249 | 0.11611412 | 0.02856619 | 0.00753642 | 0.08681255 | 0.00570571 | 2023-09-28 17:22:18.000 |
98903495 | 53 | 2023-09-28 | 20 | 3.997 | 4.094 | 4.142 | 3.916 | 4.013 | 1073092 | 3208106.140 | 0.016 | 0.00400300 | 0.00400300 | 0.0108 | 0.0005 | 0.00341220 | 0.05841401 | -0.00271494 | 0.00394453 | 0.06280548 | -0.00870415 | 2023-09-28 17:22:18.000 |
98903496 | 54 | 2023-09-28 | 20 | 21.358 | 21.319 | 21.909 | 20.611 | 20.690 | 50736591 | 759478020.150 | -0.668 | -0.03127634 | -0.03127634 | 0.0833 | 0.0042 | 0.01744161 | 0.13206670 | 0.00747195 | 0.01322364 | 0.11499409 | 0.01300763 | 2023-09-28 17:22:18.000 |
98903497 | 55 | 2023-09-28 | 20 | 8.726 | 8.726 | 8.861 | 8.590 | 8.760 | 400375 | 1916552.910 | 0.034 | 0.00389640 | 0.00389640 | 0.0154 | 0.0008 | 0.00299492 | 0.05472585 | -0.00107225 | 0.00250073 | 0.05000726 | 0.00225198 | 2023-09-28 17:22:18.000 |
98903498 | 56 | 2023-09-28 | 20 | 57.402 | 58.283 | 59.310 | 53.879 | 53.879 | 37205628 | 1113788493.790 | -3.523 | -0.06137417 | -0.06137417 | 0.0725 | 0.0036 | 0.01181021 | 0.10867477 | 0.00572306 | 0.00921457 | 0.09599254 | -0.00238917 | 2023-09-28 17:22:18.000 |
98903499 | 57 | 2023-09-28 | 20 | 115.256 | 113.325 | 116.096 | 89.947 | 93.934 | 90034592 | 7076145331.690 | -21.322 | -0.18499688 | -0.18499688 | 0.4556 | 0.0228 | 0.04551426 | 0.21334071 | 0.02728906 | 0.03127985 | 0.17686110 | 0.03196902 | 2023-09-28 17:22:18.000 |
98903500 | 59 | 2023-09-28 | 20 | 98.222 | 97.820 | 102.765 | 81.532 | 85.334 | 194319812 | 15973987129.750 | -12.888 | -0.13121297 | -0.13121297 | 0.9928 | 0.0496 | 0.03105298 | 0.17621856 | 0.03820235 | 0.02069718 | 0.14386514 | 0.02049656 | 2023-09-28 17:22:18.000 |
Stock pre-rights season quotation table
ID | SECURITY_ID | TICKER_SYMBOL | END_DATE | TRADE_DAYS | PRE_CLOSE_PRICE | OPEN_PRICE | HI GHEST_PRICE | LOWEST_PRICE | CLOSE_PRICE | TURNOVER_VOL | TURNOVER_VALUE | CHG | CHG_PCT | UPDATE_TIME |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
自增ID | 证券内部代码 | 证券交易代码 | 交易日 | 交易天数 | 前收盘 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交金额 | 涨跌额 | 涨跌幅 | 更新时间 |
1763658 | 2 | 000001 | 2023-09-28 | 64 | 11.230 | 11.240 | 12.530 | 11.030 | 11.200 | 5329039309 | 61586870702.540 | -0.030 | -0.00267142 | 2023-09-28 15:19:11.000 |
1769058 | 2 | 000001 | 2023-12-29 | 4 | 11.200 | 11.160 | 11.200 | 10.960 | 11.110 | 309374979 | 3428345846.800 | -0.090 | -0.00803571 | 2023-10-12 15:18:40.000 |
1763659 | 4 | 000002 | 2023-09-28 | 64 | 13.335 | 13.363 | 15.009 | 12.897 | 13.080 | 4854296129 | 69317426043.240 | -0.255 | -0.01912261 | 2023-09-28 15:19:11.000 |
1769059 | 4 | 000002 | 2023-12-29 | 4 | 13.080 | 13.060 | 13.060 | 12.660 | 12.840 | 187291563 | 2403768193.840 | -0.240 | -0.01834862 | 2023-10-12 15:18:40.000 |
1763660 | 8 | 000004 | 2023-09-28 | 64 | 15.250 | 15.120 | 23.110 | 13.400 | 16.030 | 1129688010 | 20578270176.510 | 0.780 | 0.05114754 | 2023-09-28 15:19:11.000 |
1769060 | 8 | 000004 | 2023-12-29 | 4 | 16.030 | 16.040 | 18.500 | 15.710 | 17.320 | 78051099 | 1359779721.110 | 1.290 | 0.08047411 | 2023-10-12 15:18:40.000 |
1763661 | 10 | 000005 | 2023-09-28 | 64 | 1.270 | 1.280 | 1.520 | 1.170 | 1.450 | 707741689 | 975240187.770 | 0.180 | 0.14173228 | 2023-09-28 15:19:11.000 |
1769061 | 10 | 000005 | 2023-12-29 | 4 | 1.450 | 1.440 | 1.470 | 1.410 | 1.450 | 26337283 | 37957501.720 | 0.000 | 0.00000000 | 2023-10-12 15:18:40.000 |
1763662 | 12 | 000006 | 2023-09-28 | 64 | 4.370 | 4.390 | 6.100 | 4.300 | 4.540 | 3479517587 | 18336153723.590 | 0.170 | 0.03890160 | 2023-09-28 15:19:11.000 |
1769062 | 12 | 000006 | 2023-12-29 | 4 | 4.540 | 4.540 | 4.540 | 4.320 | 4.440 | 68221396 | 300638430.490 | -0.100 | -0.02202643 | 2023-10-12 15:18:40.000 |
1763663 | 14 | 000007 | 2023-09-28 | 64 | 4.470 | 4.690 | 5.350 | 4.440 | 4.500 | 187401595 | 915449548.940 | 0.030 | 0.00671141 | 2023-09-28 15:19:11.000 |
1769063 | 14 | 000007 | 2023-12-29 | 4 | 4.500 | 4.460 | 4.500 | 4.270 | 4.300 | 4381734 | 19025872.380 | -0.200 | -0.04444444 | 2023-10-12 15:18:40.000 |
1763664 | 16 | 000008 | 2023-09-28 | 64 | 2.360 | 2.360 | 2.670 | 2.280 | 2.440 | 1808000480 | 4385006063.760 | 0.080 | 0.03389831 | 2023-09-28 15:19:11.000 |
1769064 | 16 | 000008 | 2023-12-29 | 4 | 2.440 | 2.430 | 2.440 | 2.350 | 2.390 | 91141104 | 217177867.220 | -0.050 | -0.02049180 | 2023-10-12 15:18:40.000 |
1763665 | 17 | 000009 | 2023-09-28 | 64 | 12.033 | 12.043 | 12.143 | 10.070 | 10.420 | 719867161 | 7954287096.960 | -1.613 | -0.13404803 | 2023-09-28 15:19:11.000 |
1769065 | 17 | 000009 | 2023-12-29 | 4 | 10.420 | 10.400 | 10.670 | 10.260 | 10.560 | 45405107 | 476112878.510 | 0.140 | 0.01343570 | 2023-10-12 15:18:40.000 |
1763666 | 19 | 000010 | 2023-09-28 | 64 | 2.280 | 2.320 | 3.810 | 2.240 | 3.530 | 5010982171 | 15606625212.700 | 1.250 | 0.54824561 | 2023-09-28 15:19:11.000 |
1769066 | 19 | 000010 | 2023-12-29 | 4 | 3.530 | 3.410 | 3.710 | 3.330 | 3.390 | 267409472 | 930468223.260 | -0.140 | -0.03966006 | 2023-10-12 15:18:40.000 |
1763667 | 21 | 000011 | 2023-09-28 | 64 | 8.939 | 8.987 | 12.010 | 8.929 | 9.770 | 611935802 | 6378039859.000 | 0.831 | 0.09296342 | 2023-09-28 15:19:11.000 |
1769067 | 21 | 000011 | 2023-12-29 | 4 | 9.770 | 9.740 | 9.830 | 9.380 | 9.520 | 16875126 | 161684236.660 | -0.250 | -0.02558854 | 2023-10-12 15:18:40.000 |
1763668 | 22 | 200011 | 2023-09-28 | 64 | 4.081 | 4.081 | 4.870 | 4.081 | 4.430 | 7606456 | 34914186.270 | 0.349 | 0.08551826 | 2023-09-28 15:19:11.000 |
1769068 | 22 | 200011 | 2023-12-29 | 4 | 4.430 | 4.350 | 4.420 | 4.210 | 4.320 | 318504 | 1373219.340 | -0.110 | -0.02483070 | 2023-10-12 15:18:40.000 |
1763669 | 24 | 000012 | 2023-09-28 | 64 | 5.812 | 5.802 | 6.220 | 5.590 | 5.640 | 775702250 | 4589656368.630 | -0.172 | -0.02959394 | 2023-09-28 15:19:11.000 |
1769069 | 24 | 000012 | 2023-12-29 | 4 | 5.640 | 5.640 | 5.650 | 5.420 | 5.520 | 48129892 | 265730360.020 | -0.120 | -0.02127660 | 2023-10-12 15:18:40.000 |
1763670 | 25 | 200012 | 2023-09-28 | 64 | 2.420 | 2.420 | 2.670 | 2.401 | 2.460 | 54261071 | 137900424.420 | 0.040 | 0.01652893 | 2023-09-28 15:19:11.000 |
1769070 | 25 | 200012 | 2023-12-29 | 4 | 2.460 | 2.450 | 2.450 | 2.400 | 2.420 | 2554701 | 6178873.420 | -0.040 | -0.01626016 | 2023-10-12 15:18:40.000 |
1763671 | 27 | 000014 | 2023-09-28 | 64 | 11.440 | 11.440 | 15.850 | 10.990 | 12.110 | 1343616776 | 18387539891.400 | 0.670 | 0.05856643 | 2023-09-28 15:19:11.000 |
1769071 | 27 | 000014 | 2023-12-29 | 4 | 12.110 | 12.130 | 12.130 | 11.600 | 11.670 | 22311835 | 261393597.470 | -0.440 | -0.03633361 | 2023-10-12 15:18:40.000 |
1763672 | 29 | 000016 | 2023-09-28 | 64 | 4.720 | 4.730 | 4.850 | 4.120 | 4.300 | 598512783 | 2703940771.860 | -0.420 | -0.08898305 | 2023-09-28 15:19:11.000 |
1769072 | 29 | 000016 | 2023-12-29 | 4 | 4.300 | 4.280 | 4.380 | 4.240 | 4.370 | 32377119 | 139014748.570 | 0.070 | 0.01627907 | 2023-10-12 15:18:40.000 |
1763673 | 30 | 200016 | 2023-09-28 | 64 | 1.460 | 1.450 | 1.600 | 1.190 | 1.240 | 18366973 | 26606696.240 | -0.220 | -0.15068493 | 2023-09-28 15:19:11.000 |
1769073 | 30 | 200016 | 2023-12-29 | 4 | 1.240 | 1.220 | 1.230 | 1.150 | 1.170 | 1266000 | 1511113.260 | -0.070 | -0.05645161 | 2023-10-12 15:18:40.000 |
1763674 | 31 | 000017 | 2023-09-28 | 64 | 4.320 | 4.400 | 4.800 | 4.290 | 4.440 | 290790667 | 1324582679.040 | 0.120 | 0.02777778 | 2023-09-28 15:19:11.000 |
1769074 | 31 | 000017 | 2023-12-29 | 4 | 4.440 | 4.440 | 4.560 | 4.200 | 4.220 | 18900393 | 81648822.660 | -0.220 | -0.04954955 | 2023-10-12 15:18:40.000 |
1763675 | 32 | 200017 | 2023-09-28 | 64 | 0.980 | 0.990 | 1.100 | 0.960 | 0.990 | 10297150 | 10663684.850 | 0.010 | 0.01020408 | 2023-09-28 15:19:11.000 |
1769075 | 32 | 200017 | 2023-12-29 | 4 | 0.990 | 0.970 | 0.980 | 0.930 | 0.960 | 283674 | 267926.820 | -0.030 | -0.03030303 | 2023-10-12 15:18:40.000 |
1763676 | 35 | 000019 | 2023-09-28 | 64 | 7.420 | 7.440 | 8.250 | 7.220 | 7.300 | 461677243 | 3551082237.080 | -0.120 | -0.01617251 | 2023-09-28 15:19:11.000 |
1769076 | 35 | 000019 | 2023-12-29 | 4 | 7.300 | 7.300 | 7.300 | 7.110 | 7.230 | 12310301 | 88340207.530 | -0.070 | -0.00958904 | 2023-10-12 15:18:40.000 |
1763677 | 36 | 200019 | 2023-09-28 | 64 | 3.510 | 3.510 | 3.670 | 3.310 | 3.380 | 3847580 | 13542562.820 | -0.130 | -0.03703704 | 2023-09-28 15:19:11.000 |
1769077 | 36 | 200019 | 2023-12-29 | 4 | 3.380 | 3.350 | 3.380 | 3.310 | 3.340 | 81475 | 272420.450 | -0.040 | -0.01183432 | 2023-10-12 15:18:40.000 |
Quotation table for post-rights restoration season
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
自增ID | 证券内部代码 | 证券交易代码 | 交易日 | 交易天数 | 前收盘 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交金额 | 涨跌额 | 涨跌幅 | 更新时间 |
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 | 2493.432 | 2142.645 | 2172.992 | 87567162 | 69317426043.200 | -42.339 | -0.01911182 | 2023-09-28 17:32:20.000 |
1486276 | 8 | 000004 | 2023-09-28 | 64 | 104.218 | 103.329 | 157.933 | 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 | 443.421 | 312.575 | 330.021 | 100031830 | 18336153723.600 | 12.357 | 0.03889959 | 2023-09-28 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 | 2023-09-28 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 | 123.180 | 102.154 | 105.705 | 82133782 | 7954287096.960 | -16.363 | -0.13404824 | 2023-09-28 17:32:20.000 |
1486282 | 19 | 000010 | 2023-09-28 | 64 | 24.566 | 24.997 | 41.051 | 24.135 | 38.034 | 559261407 | 15606625212.700 | 13.468 | 0.54823740 | 2023-09-28 17:32:20.000 |
1486283 | 21 | 000011 | 2023-09-28 | 64 | 40.656 | 40.875 | 54.625 | 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 | 213.549 | 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 | 177.002 | 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 | 110.698 | 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 | 2023-09-28 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 | 45.023 | 39.402 | 39.838 | 116366390 | 3551082237.080 | -0.655 | -0.01617564 | 2023-09-28 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 | 31.838 | 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 | 321.377 | 228.799 | 245.488 | 295690085 | 56115225493.600 | -37.772 | -0.13334745 | 2023-09-28 17:32:20.000 |
1486297 | 40 | 001872 | 2023-09-28 | 64 | 80.818 | 81.286 | 84.983 | 72.909 | 74.641 | 70461642 | 2383832441.950 | -6.177 | -0.07643099 | 2023-09-28 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 | 2023-09-28 17:32:20.000 |
1486299 | 42 | 000023 | 2023-09-28 | 64 | 17.737 | 17.630 | 18.644 | 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 | 52.654 | 41.421 | 42.519 | 106090724 | 4831848420.010 | -7.585 | -0.15138512 | 2023-09-28 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 | 121.161 | 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 | 2023-09-28 17:32:20.000 |
1486304 | 49 | 000027 | 2023-09-28 | 64 | 116.710 | 116.533 | 123.794 | 111.928 | 112.991 | 172264224 | 8571448350.260 | -3.719 | -0.03186531 | 2023-09-28 17:32:20.000 |
1486305 | 50 | 000028 | 2023-09-28 | 64 | 238.958 | 235.945 | 238.356 | 166.191 | 173.315 | 59286534 | 9341474214.400 | -65.643 | -0.27470518 | 2023-09-28 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 | 30.244 | 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 | 22.145 | 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 | 67.532 | 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 | 156.137 | 89.947 | 93.934 | 339046114 | 31522751813.600 | -44.155 | -0.31975755 | 2023-09-28 17:32:20.000 |
1486313 | 59 | 000034 | 2023-09-28 | 64 | 82.181 | 82.212 | 103.600 | 75.969 | 85.334 | 540883594 | 43812176728.200 | 3.153 | 0.03836653 | 2023-09-28 17:32:20.000 |
Stock price list for the year before reinstatement
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
自增ID | 证券内部代码 | 证券交易代码 | 交易日 | 交易天数 | 前收盘 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交金额 | 涨跌额 | 涨跌幅 | 更新时间 |
1344571 | 2 | 000001 | 2022-12-30 | 242 | 15.799 | 15.799 | 16.835 | 9.973 | 12.841 | 27748207715 | 385903898511.000 | -2.958 | -0.18722704 | 2023-06-14 15:05:14.000 |
1344572 | 4 | 000002 | 2022-12-30 | 242 | 17.697 | 17.456 | 20.680 | 12.488 | 17.311 | 26099773690 | 479785432182.300 | -0.386 | -0.02181161 | 2023-08-25 08:52:29.000 |
1344573 | 8 | 000004 | 2022-12-30 | 241 | 19.420 | 19.410 | 25.860 | 7.850 | 9.680 | 1035604238 | 16292177626.200 | -9.740 | -0.50154480 | 2022-12-30 15:06:13.000 |
1344574 | 10 | 000005 | 2022-12-30 | 242 | 2.300 | 2.300 | 2.460 | 1.620 | 1.860 | 2068315495 | 4048519571.880 | -0.440 | -0.19130435 | 2022-12-30 15:06:13.000 |
1344575 | 12 | 000006 | 2022-12-30 | 242 | 4.246 | 4.237 | 7.293 | 3.563 | 6.168 | 8913058679 | 46975073833.500 | 1.922 | 0.45266133 | 2023-06-28 15:06:11.000 |
1344576 | 14 | 000007 | 2022-12-30 | 241 | 6.090 | 6.250 | 9.020 | 5.700 | 7.780 | 2348729777 | 17697001991.400 | 1.690 | 0.27750411 | 2022-12-30 15:06:13.000 |
1344577 | 16 | 000008 | 2022-12-30 | 242 | 2.940 | 2.960 | 3.170 | 2.090 | 2.300 | 9762804948 | 25206278407.900 | -0.640 | -0.21768707 | 2022-12-30 15:06:13.000 |
1344578 | 17 | 000009 | 2022-12-30 | 242 | 14.352 | 14.561 | 17.674 | 7.877 | 12.053 | 17791627300 | 235593136875.000 | -2.299 | -0.16018673 | 2023-08-03 15:25:05.000 |
1344579 | 19 | 000010 | 2022-12-30 | 242 | 3.770 | 3.750 | 4.730 | 2.620 | 3.750 | 3868225474 | 14392769209.200 | -0.020 | -0.00530504 | 2022-12-30 15:06:13.000 |
1344580 | 21 | 000011 | 2022-12-30 | 242 | 10.626 | 10.608 | 14.299 | 8.467 | 11.152 | 2819344333 | 33689274286.100 | 0.526 | 0.04950122 | 2023-07-10 15:06:24.000 |
1344581 | 22 | 200011 | 2022-12-30 | 242 | 4.952 | 4.952 | 5.825 | 4.653 | 5.369 | 45651620 | 289952355.650 | 0.417 | 0.08420840 | 2023-07-10 15:06:24.000 |
1344582 | 24 | 000012 | 2022-12-30 | 242 | 9.431 | 9.402 | 9.677 | 5.100 | 6.543 | 10562461246 | 74721033281.900 | -2.888 | -0.30622415 | 2023-07-14 15:04:59.000 |
1344583 | 25 | 200012 | 2022-12-30 | 242 | 2.889 | 2.907 | 3.039 | 2.360 | 2.804 | 485351031 | 1459730779.170 | -0.085 | -0.02942195 | 2023-07-14 15:04:59.000 |
1344584 | 27 | 000014 | 2022-12-30 | 242 | 6.491 | 6.376 | 12.112 | 6.294 | 10.068 | 4414048479 | 40501965854.500 | 3.577 | 0.55107071 | 2023-06-02 15:05:03.000 |
1344585 | 29 | 000016 | 2022-12-30 | 242 | 6.491 | 6.530 | 6.907 | 3.974 | 4.510 | 3262824182 | 18026923942.400 | -1.981 | -0.30519180 | 2022-12-30 15:06:13.000 |
1344586 | 30 | 200016 | 2022-12-30 | 242 | 2.290 | 2.290 | 2.340 | 1.834 | 1.930 | 100509554 | 210852964.100 | -0.360 | -0.15720524 | 2022-12-30 15:06:13.000 |
1344587 | 31 | 000017 | 2022-12-30 | 242 | 3.570 | 3.570 | 6.630 | 2.560 | 4.760 | 3489761288 | 15375333548.900 | 1.190 | 0.33333333 | 2022-12-30 15:06:13.000 |
1344588 | 32 | 200017 | 2022-12-30 | 242 | 1.430 | 1.420 | 1.500 | 0.960 | 1.340 | 76764337 | 100398176.080 | -0.090 | -0.06293706 | 2022-12-30 15:06:13.000 |
1344589 | 35 | 000019 | 2022-12-30 | 242 | 6.534 | 6.552 | 9.200 | 6.158 | 7.266 | 4373565576 | 35395034927.800 | 0.732 | 0.11202938 | 2023-06-26 15:04:45.000 |
1344590 | 36 | 200019 | 2022-12-30 | 242 | 3.087 | 3.087 | 3.617 | 2.916 | 3.376 | 30843083 | 115254859.850 | 0.289 | 0.09361840 | 2023-06-26 15:04:45.000 |
1344591 | 37 | 000020 | 2022-12-30 | 242 | 9.160 | 9.160 | 12.800 | 7.300 | 8.930 | 833721572 | 8350686994.960 | -0.230 | -0.02510917 | 2022-12-30 15:06:13.000 |
1344592 | 38 | 200020 | 2022-12-30 | 242 | 2.970 | 2.960 | 3.180 | 2.550 | 2.780 | 20914663 | 61153664.070 | -0.190 | -0.06397306 | 2022-12-30 15:06:13.000 |
1344593 | 39 | 000021 | 2022-12-30 | 242 | 15.527 | 15.488 | 15.968 | 8.499 | 10.619 | 3683579112 | 44127430578.600 | -4.908 | -0.31609454 | 2023-07-26 15:25:51.000 |
1344594 | 40 | 001872 | 2022-12-30 | 242 | 16.056 | 16.151 | 17.629 | 12.930 | 13.988 | 594515753 | 9352713641.400 | -2.068 | -0.12879920 | 2023-06-28 15:06:11.000 |
1344595 | 41 | 201872 | 2022-12-30 | 242 | 7.355 | 7.372 | 8.335 | 6.773 | 7.686 | 54556946 | 449814213.350 | 0.331 | 0.04500340 | 2023-06-28 15:06:11.000 |
1344596 | 42 | 000023 | 2022-12-30 | 242 | 13.590 | 13.830 | 17.490 | 9.100 | 13.770 | 659104179 | 7956074917.520 | 0.180 | 0.01324503 | 2022-12-30 15:06:13.000 |
1344597 | 45 | 000025 | 2022-12-30 | 242 | 14.925 | 14.944 | 35.236 | 10.036 | 17.123 | 3759150598 | 83440572015.950 | 2.198 | 0.14726968 | 2023-07-12 09:13:52.000 |
1344598 | 46 | 200025 | 2022-12-30 | 241 | 4.081 | 4.101 | 4.919 | 3.450 | 4.127 | 25637202 | 113332271.310 | 0.046 | 0.01127175 | 2023-07-12 09:13:52.000 |
1344599 | 47 | 000026 | 2022-12-30 | 242 | 11.280 | 11.327 | 12.070 | 7.681 | 10.227 | 1122230137 | 11715272393.300 | -1.053 | -0.09335106 | 2023-06-15 15:06:53.000 |
1344600 | 48 | 200026 | 2022-12-30 | 242 | 6.833 | 6.833 | 7.276 | 5.592 | 6.238 | 24576085 | 180343229.150 | -0.595 | -0.08707742 | 2023-06-15 15:06:53.000 |
1344601 | 49 | 000027 | 2022-12-30 | 242 | 7.710 | 7.682 | 7.777 | 5.055 | 6.222 | 4994488792 | 32243745120.900 | -1.488 | -0.19299611 | 2023-06-15 15:06:53.000 |
1344602 | 50 | 000028 | 2022-12-30 | 242 | 27.490 | 27.877 | 30.728 | 19.699 | 24.954 | 945693731 | 23803441290.300 | -2.536 | -0.09225173 | 2023-06-01 15:05:03.000 |
1344603 | 51 | 200028 | 2022-12-30 | 242 | 14.198 | 14.198 | 14.675 | 10.965 | 13.441 | 21929591 | 302173772.790 | -0.757 | -0.05331737 | 2023-06-01 15:05:03.000 |
1344604 | 52 | 000029 | 2022-12-30 | 242 | 7.729 | 7.670 | 15.505 | 6.930 | 13.814 | 3063413813 | 31891903205.100 | 6.085 | 0.78729460 | 2023-06-28 15:06:11.000 |
1344605 | 53 | 200029 | 2022-12-30 | 242 | 2.585 | 2.585 | 3.239 | 2.369 | 3.141 | 69048328 | 201401461.830 | 0.556 | 0.21508704 | 2023-06-28 15:06:11.000 |
1344606 | 54 | 000030 | 2022-12-30 | 242 | 6.721 | 6.730 | 6.730 | 3.868 | 4.186 | 1940830392 | 10752046653.000 | -2.535 | -0.37717602 | 2023-06-27 15:05:18.000 |
1344607 | 55 | 200030 | 2022-12-30 | 242 | 2.928 | 2.953 | 2.969 | 2.185 | 2.212 | 17832571 | 53720928.440 | -0.716 | -0.24453552 | 2023-06-27 15:05:18.000 |
1344608 | 56 | 000031 | 2022-12-30 | 242 | 3.730 | 3.710 | 5.400 | 3.100 | 3.760 | 6167714036 | 24843164308.000 | 0.030 | 0.00804290 | 2022-12-30 15:06:13.000 |
1344609 | 57 | 000032 | 2022-12-30 | 242 | 20.561 | 20.571 | 28.931 | 11.952 | 20.102 | 3979572593 | 90000782687.100 | -0.459 | -0.02232382 | 2023-06-08 15:06:49.000 |
1344610 | 59 | 000034 | 2022-12-30 | 242 | 15.350 | 15.399 | 27.093 | 12.073 | 21.576 | 3998673251 | 76088208827.900 | 6.226 | 0.40560261 | 2023-05-10 15:04:51.000 |
Stock price list after reinstatement
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
自增ID | 证券内部代码 | 证券交易代码 | 交易日 | 交易天数 | 前收盘 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交金额 | 涨跌额 | 涨跌幅 | 更新时间 |
1270064 | 2 | 000001 | 2022-12-30 | 242 | 2118.185 | 2118.185 | 2256.998 | 1337.015 | 1721.635 | 334541802 | 385903898511.000 | -396.550 | -0.18721217 | 2022-12-30 15:58:38.000 |
1270065 | 4 | 000002 | 2022-12-30 | 242 | 2940.092 | 2899.918 | 3435.562 | 2074.700 | 2875.822 | 470816558 | 479785432182.000 | -64.270 | -0.02185986 | 2022-12-30 15:58:38.000 |
1270066 | 8 | 000004 | 2022-12-30 | 241 | 132.715 | 132.647 | 176.726 | 53.646 | 66.153 | 257905538 | 16292177626.200 | -66.562 | -0.50154090 | 2022-12-30 15:58:38.000 |
1270067 | 10 | 000005 | 2022-12-30 | 242 | 22.600 | 22.600 | 24.172 | 15.918 | 18.277 | 318619873 | 4048519571.880 | -4.323 | -0.19128319 | 2022-12-30 15:58:38.000 |
1270068 | 12 | 000006 | 2022-12-30 | 242 | 308.660 | 307.968 | 530.167 | 259.034 | 448.329 | 256239428 | 46975073833.500 | 139.669 | 0.45250113 | 2022-12-30 15:58:38.000 |
1270069 | 14 | 000007 | 2022-12-30 | 241 | 73.267 | 75.192 | 108.517 | 68.575 | 93.599 | 262043309 | 17697001991.400 | 20.332 | 0.27750556 | 2022-12-30 15:58:38.000 |
1270070 | 16 | 000008 | 2022-12-30 | 242 | 79.074 | 79.611 | 85.260 | 56.212 | 61.860 | 437418234 | 25206278407.900 | -17.214 | -0.21769482 | 2022-12-30 15:58:38.000 |
1270071 | 17 | 000009 | 2022-12-30 | 242 | 145.594 | 147.713 | 179.294 | 79.910 | 122.270 | 2029948904 | 235593136875.000 | -23.324 | -0.16019891 | 2022-12-30 15:58:38.000 |
1270072 | 19 | 000010 | 2022-12-30 | 242 | 40.620 | 40.405 | 50.964 | 28.229 | 40.405 | 431721594 | 14392769209.200 | -0.215 | -0.00529296 | 2022-12-30 15:58:38.000 |
1270073 | 21 | 000011 | 2022-12-30 | 242 | 48.330 | 48.247 | 65.034 | 38.512 | 50.722 | 901713488 | 33689274286.100 | 2.392 | 0.04949307 | 2022-12-30 15:58:38.000 |
1270074 | 22 | 200011 | 2022-12-30 | 242 | 22.632 | 22.632 | 26.622 | 21.262 | 24.536 | 20295116 | 289952355.650 | 1.904 | 0.08412867 | 2022-12-30 15:58:38.000 |
1270075 | 24 | 000012 | 2022-12-30 | 242 | 323.777 | 322.798 | 332.254 | 175.094 | 224.651 | 657790948 | 74721033281.900 | -99.126 | -0.30615516 | 2022-12-30 15:58:38.000 |
1270076 | 25 | 200012 | 2022-12-30 | 242 | 87.982 | 88.510 | 92.533 | 71.865 | 85.394 | 40956050 | 1459730779.170 | -2.588 | -0.02941511 | 2022-12-30 15:58:38.000 |
1270077 | 27 | 000014 | 2022-12-30 | 242 | 72.482 | 71.201 | 135.263 | 70.286 | 112.431 | 528110716 | 40501965854.500 | 39.949 | 0.55115753 | 2022-12-30 15:58:38.000 |
1270078 | 29 | 000016 | 2022-12-30 | 242 | 148.143 | 149.047 | 157.642 | 90.695 | 102.938 | 244131992 | 18026923942.400 | -45.205 | -0.30514435 | 2022-12-30 15:58:38.000 |
1270079 | 30 | 200016 | 2022-12-30 | 242 | 52.820 | 52.820 | 53.971 | 42.301 | 44.515 | 9400439 | 210852964.100 | -8.305 | -0.15723211 | 2022-12-30 15:58:38.000 |
1270080 | 31 | 000017 | 2022-12-30 | 242 | 11.627 | 11.627 | 21.593 | 8.338 | 15.503 | 1181344359 | 15375333548.900 | 3.876 | 0.33336200 | 2022-12-30 15:58:38.000 |
1270081 | 32 | 200017 | 2022-12-30 | 242 | 3.430 | 3.406 | 3.598 | 2.303 | 3.214 | 34231589 | 100398176.080 | -0.216 | -0.06297376 | 2022-12-30 15:58:38.000 |
1270082 | 35 | 000019 | 2022-12-30 | 242 | 35.656 | 35.758 | 50.205 | 33.607 | 39.654 | 1102363313 | 35395034927.800 | 3.998 | 0.11212699 | 2022-12-30 15:58:38.000 |
1270083 | 36 | 200019 | 2022-12-30 | 242 | 1.879 | 1.879 | 2.202 | 1.775 | 2.055 | 10728179 | 115254859.850 | 0.176 | 0.09366684 | 2022-12-30 15:58:38.000 |
1270084 | 37 | 000020 | 2022-12-30 | 242 | 17.568 | 17.568 | 24.550 | 14.001 | 17.127 | 560241784 | 8350686994.960 | -0.441 | -0.02510246 | 2022-12-30 15:58:38.000 |
1270085 | 38 | 200020 | 2022-12-30 | 242 | 4.573 | 4.557 | 4.896 | 3.926 | 4.280 | 16162297 | 61153664.070 | -0.293 | -0.06407173 | 2022-12-30 15:58:38.000 |
1270086 | 39 | 000021 | 2022-12-30 | 242 | 221.485 | 220.926 | 227.777 | 121.229 | 151.478 | 372586771 | 44127430578.600 | -70.007 | -0.31608010 | 2022-12-30 15:58:38.000 |
1270087 | 40 | 001872 | 2022-12-30 | 242 | 75.137 | 75.581 | 82.496 | 60.509 | 65.458 | 290730968 | 9352713641.400 | -9.679 | -0.12881803 | 2022-12-30 15:58:38.000 |
1270088 | 41 | 201872 | 2022-12-30 | 242 | 54.688 | 54.819 | 61.980 | 50.365 | 57.153 | 29347468 | 449814213.350 | 2.465 | 0.04507387 | 2022-12-30 15:58:38.000 |
1270089 | 42 | 000023 | 2022-12-30 | 242 | 36.247 | 36.887 | 46.649 | 24.271 | 36.727 | 275577553 | 7956074917.520 | 0.480 | 0.01324248 | 2022-12-30 15:58:38.000 |
1270090 | 45 | 000025 | 2022-12-30 | 242 | 40.994 | 41.048 | 96.784 | 27.567 | 47.032 | 1402877512 | 83440572016.000 | 6.038 | 0.14728985 | 2022-12-30 15:58:38.000 |
1270091 | 46 | 200025 | 2022-12-30 | 241 | 8.424 | 8.465 | 10.154 | 7.122 | 8.520 | 13394566 | 113332271.310 | 0.096 | 0.01139601 | 2022-12-30 15:58:38.000 |
1270092 | 47 | 000026 | 2022-12-30 | 242 | 107.694 | 108.148 | 115.237 | 73.341 | 97.646 | 188858955 | 11715272393.300 | -10.048 | -0.09330139 | 2022-12-30 15:58:38.000 |
1270093 | 48 | 200026 | 2022-12-30 | 242 | 51.427 | 51.427 | 54.763 | 42.088 | 46.950 | 5417999 | 180343229.150 | -4.477 | -0.08705544 | 2022-12-30 15:58:38.000 |
1270094 | 49 | 000027 | 2022-12-30 | 242 | 136.551 | 136.045 | 137.731 | 89.517 | 110.184 | 668121605 | 32243745120.900 | -26.367 | -0.19309269 | 2022-12-30 15:58:38.000 |
1270095 | 50 | 000028 | 2022-12-30 | 242 | 150.630 | 152.748 | 168.371 | 107.942 | 136.734 | 203908515 | 23803441290.300 | -13.896 | -0.09225254 | 2022-12-30 15:58:38.000 |
1270096 | 51 | 200028 | 2022-12-30 | 242 | 73.312 | 73.312 | 75.779 | 56.618 | 69.404 | 6146941 | 302173772.790 | -3.908 | -0.05330642 | 2022-12-30 15:58:38.000 |
1270097 | 52 | 000029 | 2022-12-30 | 242 | 17.709 | 17.574 | 35.524 | 15.877 | 31.650 | 1568086505 | 31891903205.100 | 13.941 | 0.78722683 | 2022-12-30 15:58:38.000 |
1270098 | 53 | 200029 | 2022-12-30 | 242 | 4.166 | 4.166 | 5.220 | 3.818 | 5.063 | 57540270 | 201401461.830 | 0.897 | 0.21531445 | 2022-12-30 15:58:38.000 |
1270099 | 54 | 000030 | 2022-12-30 | 242 | 26.438 | 26.473 | 26.473 | 15.214 | 16.467 | 700155265 | 10752046653.000 | -9.971 | -0.37714653 | 2022-12-30 15:58:38.000 |
1270100 | 55 | 200030 | 2022-12-30 | 242 | 9.904 | 9.986 | 10.040 | 7.391 | 7.482 | 9649661 | 53720928.440 | -2.422 | -0.24454766 | 2022-12-30 15:58:38.000 |
1270101 | 56 | 000031 | 2022-12-30 | 242 | 54.759 | 54.466 | 79.276 | 45.510 | 55.200 | 791112916 | 24843164308.000 | 0.441 | 0.00805347 | 2022-12-30 15:58:38.000 |
1270102 | 57 | 000032 | 2022-12-30 | 242 | 86.300 | 86.341 | 121.432 | 50.164 | 84.375 | 1220064302 | 90000782687.100 | -1.925 | -0.02230591 | 2022-12-30 15:58:38.000 |
1270103 | 59 | 000034 | 2022-12-30 | 242 | 47.443 | 47.593 | 83.736 | 37.313 | 66.684 | 1423177856 | 76088208827.900 | 19.241 | 0.40556036 | 2022-12-30 15:58:38.000 |
Data update frequency
Annual update, please contact us for special needs