中国上市公司股票复权行情数据是CnOpenData与通联数据合作的数据库,包含14张表格,分别是:
- 股票前复权因子表:获取沪深京股票用来调整历史行情的前复权因子数据,包含除权除息日、除权除息事项具体数据、本次复权因子、累积复权因子以及对应的生效日期区间。该因子用来调整历史行情,不作为预测使用,于除权除息日进行计算调整。只在发生分红、配股、股改事件的除权除息日才有复权因子记录。
- 股票后复权因子表:获取沪深京股票用来调整历史行情的后复权因子数据(以上市价格为基准),包含除权除息日、除权除息事项具体数据、本次复权因子、累积复权因子以及对应的生效日期区间。该因子用来调整历史行情,不作为预测使用,于除权除息日进行计算调整。只在发生分红、配股、股改事件的除权除息日才有复权因子记录。
- 股票成交量复权因子表:获取沪深京股票用来调整历史行情的成交量复权因子,包含单次和累积成交量前/后复权因子。该因子用来调整历史行情,不作为预测使用,于除权除息日进行计算调整。只在发生分红、配股、股改事件的除权除息日才有复权因子记录。
- 股票前复权日行情表
- 股票前复权日行情(现金分红)表:获取现金分红法计算的沪深股票前复权收盘日行情,包含前复权调整后的昨收价、开盘价、最高价、最低价、收盘价等。于除权除息日对历史行情的调整,更新时间为9:00前。
- 股票后复权日行情表
- 股票前复权周行情表:获取沪深京股票前复权周行情,在前复权日行情基础上计算,包含经前复权调整的昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段。于除权除息日对历史行情的调整,更新时间为9:00前(含科创板)。
- 股票后复权周行情:获取沪深京股票后复权周行情,在后复权日行情基础上计算,包含经后复权调整的昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段(含科创板)。
- 股票前复权月行情表:获取沪深京股票前复权月行情,在前复权日行情基础上计算,包含经前复权调整的昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段。于除权除息日对历史行情的调整,更新时间为9:00前(含科创板)
- 股票后复权月行情表:获取沪深京股票后复权月行情,在后复权日行情基础上计算,包含经后复权调整的昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段(含科创板)。
- 股票前复权季行情表:获取沪深京股票前复权季行情,在前复权日行情基础上计算,包含经前复权调整的昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段。于除权除息日对历史行情的调整,更新时间为9:30前(含科创板)。
- 股票后复权季行情表:获取沪深京股票后复权季行情,在后复权日行情基础上计算,包含经后复权调整的昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段(含科创板)。
- 股票前复权年行情表:获取沪深京股票前复权年行情,在前复权日行情基础上计算,包含经前复权调整的昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段。于除权除息日对历史行情的调整,更新时间为9:30前(含科创板)。
- 股票后复权年行情表:获取沪深京股票后复权年行情,在后复权日行情基础上计算,包含经后复权调整的昨收价、开盘价、最高价、最低价、收盘价、成交量、成交金额等字段(含科创板)。
时间区间
截至2023.10
字段展示
股票前复权因子表-英文字段 | 股票前复权因子表-中文字段 | 股票后复权因子表-英文字段 | 股票后复权因子表-中文字段 | 股票成交量复权因子表-英文字段 | 股票成交量复权因子表-中文字段 | 股票前复权日行情表-英文字段 | 股票前复权日行情表-中文字段 | 股票前复权日行情表(现金分红)-英文字段 | 股票前复权日行情表(现金分红)-中文字段 | 股票后复权日行情表-英文字段 | 股票后复权日行情表-中文字段 |
---|
ID | 信息编码 | ID 自增ID | ID | 自增ID | ID | 信息编码 | ID | 信息编码 | ID | 自增ID |
SECURITY_ID | 证券内部ID | SECURITY_ID | 证券内部ID | SECURITY_ID | 证券内部编码 | SECURITY_ID | 证券内部ID | SECURITY_ID | 证券内部ID | SECURITY_ID | 证券内部ID |
TICKER_SYMBOL | 交易代码 | TICKER_SYMBOL | 交易代码 | TICKER_SYMBOL | 证券交易代码 | TICKER_SYMBOL | 交易代码 | TICKER_SYMBOL | 交易代码 | TICKER_SYMBOL | 交易代码 |
EX_DIV_DATE | 除权除息日 | EXCHANGE_CD | 交易市场代码 | EXCHANGE_CD | 交易市场 | EXCHANGE_CD | 交易市场代码 | EXCHANGE_CD | 交易市场代码 | EXCHANGE_CD | 交易市场代码 |
PER_CASH_DIV | 每股派现 | EX_DIV_DATE | 除权除息日 | EX_DIV_DATE | 除权除息日 | TRADE_DATE | 交易日期 | TRADE_DATE | 交易日期 | TRADE_DATE | 交易日期 |
PER_SHARE_DIV_RATIO | 每股送股比例 | PER_CASH_DIV | 每股派现 | PER_SHARE_DIV_RATIO | 每股送股比例 | ACT_PRE_CLOSE_PRICE | 昨收盘 | PRE_CLOSE_PRICE | 昨收盘 | PER_CASH_DIV | 每股派现 |
PER_SHARE_TRANS_RATIO | 每股转增股比例 | PER_SHARE_DIV_RATIO | 每股送股比例 | PER_SHARE_TRANS_RATIO | 每股转增股比例 | OPEN_PRICE | 实际昨收盘 | ACT_PRE_CLOSE_PRICE | 实际昨收盘 | PER_SHARE_DIV_RATIO | 每股送股比例 |
ALLOTMENT_RATIO | 每股配股比例 | PER_SHARE_TRANS_RATIO | 每股转增股比例 | ALLOTMENT_RATIO | 每股配股比例 | HIGHEST_PRICE | 今开盘 | OPEN_PRICE | 今开盘 | PER_SHARE_TRANS_RATIO | 每股转增股比例 |
ALLOTMENT_PRICE | 配股价 | ALLOTMENT_RATIO | 每股配股比例 | SPLITS_RATIO | 拆分比例 | LOWEST_PRICE | 最高价 | HIGHEST_PRICE | 最高价 | ALLOTMENT_RATIO | 每股配股比例 |
PRE_CLOSE_PRICE | 昨收盘 | ALLOTMENT_PRICE | 配股价 | ADJ_FACTOR_3 | 单次成交量复权因子(后复权) | CLOSE_PRICE | 最低价 | LOWEST_PRICE | 最低价 | ALLOTMENT_PRICE | 配股价 |
ACT_PRE_CLOSE_PRICE | 实际昨收盘 | SPLITS_RATIO | 拆分比例 | ACCUM_ADJ_FACTOR_3 | 累积成交量复权因子(后复权) | PRE_CLOSE_PRICE | 今收盘 | CLOSE_PRICE | 今收盘 | OPEN_PRICE | 开盘价 |
ADJ_FACTOR_1 | 复权因子(前复权) | CLOSE_PRICE | 收盘价 | END_DATE_AF | 后复权截止日期 | PRE_CLOSE_PRICE_1 | 昨收盘(前复权) | PRE_CLOSE_PRICE_1 | 昨收盘(前复权) | HIGHEST_PRICE | 最高价 |
ACCUM_ADJ_FACTOR | 累积复权因子 | ADJ_FACTOR_2 | 复权因子(后复权) | ADJ_FACTOR_4 | 单次成交量复权因子(前复权) | OPEN_PRICE_1 | 今开盘(前复权) | OPEN_PRICE_1 | 今开盘(前复权) | LOWEST_PRICE | 最低价 |
END_DATE | 累积复权因子截止日期 | ACCUM_ADJ_FACTOR_2 | 累积复权因子(后复权) | ACCUM_ADJ_FACTOR_4 | 累积成交量复权因子(前复权) | HIGHEST_PRICE_1 | 最高价(前复权) | HIGHEST_PRICE_1 | 最高价(前复权) | CLOSE_PRICE | 收盘价 |
UPDATE_TIME | 更新时间 | END_DATE | 累积复权因子截止日期 | END_DATE | 前复权截止日期 | LOWEST_PRICE_1 | 最低价(前复权) | LOWEST_PRICE_1 | 最低价(前复权) | PRE_CLOSE_PRICE_2 | 昨收盘(后复权) |
| | UPDATE_TIME | 更新时间 | UPDATE_TIME | 更新时间 | CLOSE_PRICE_1 | 今收盘(前复权) | CLOSE_PRICE_1 | 今收盘(前复权) | OPEN_PRICE_2 | 开盘价(后复权) |
| | | | | | ADJ_FACTOR_1 | 成交量(前复权) | TURNOVER_VOL | 成交量(前复权) | HIGHEST_PRICE_2 | 最高价(后复权) |
| | | | | | ACCUM_ADJ_FACTOR | 复权因子(前复权) | UPDATE_TIME | 更新时间 | LOWEST_PRICE_2 | 最低价(后复权) |
| | | | | | TURNOVER_VOL | 累积复权因子 | | | CLOSE_PRICE_2 | 收盘价(后复权) |
| | | | | | UPDATE_TIME | 更新时间 | | | ACCUM_ADJ_FACTOR_2 | 成交量(后复权) |
| | | | | | | | | | TURNOVER_VOL | 累计复权因子(后复权) |
| | | | | | |
股票前复权周行情表-英文字段 | 股票前复权周行情表-中文字段 | 股票后复权周行情表-英文字段 | 股票后复权周行情表-中文字段 | 股票前复权月行情表-英文字段 | 股票前复权月行情表-中文字段 | 股票后复权月行情表-英文字段 | 股票后复权月行情表-中文字段 | 股票前复权季行情表-英文字段 | 股票前复权季行情表-中文字段 | 股票后复权季行情表-英文字段 | 股票后复权季行情表-中文字段 | 股票前复权年行情表-英文字段 | 股票前复权年行情表-中文字段 | 股票后复权年行情表-英文字段 | 股票后复权年行情表-中文字段 |
---|
ID | 自增ID | ID | 自增ID | ID | 自增ID | ID | 自增ID | ID | 自增ID | ID | 自增ID | ID | 自增ID | ID | 自增ID |
SECURITY_ID | 证券内部ID | SECURITY_ID | 证券内部代码 | SECURITY_ID | 证券内部代码 | SECURITY_ID | 证券内部代码 | SECURITY_ID | 证券内部代码 | SECURITY_ID | 证券内部代码 | SECURITY_ID | 证券内部代码 | SECURITY_ID | 证券内部代码 |
END_DATE | 交易日期 | END_DATE | 交易日 | END_DATE | 交易日 | END_DATE | 交易日 | TICKER_SYMBOL | 证券交易代码 | TICKER_SYMBOL | 证券交易代码 | TICKER_SYMBOL | 证券交易代码 | TICKER_SYMBOL | 证券交易代码 |
TRADE_DAYS | 交易天数 | TRADE_DAYS | 交易天数 | TRADE_DAYS | 交易天数 | TRADE_DAYS | 交易天数 | END_DATE | 交易日 | END_DATE | 交易日 | END_DATE | 交易日 | END_DATE | 交易日 |
PRE_CLOSE_PRICE | 上周收盘 | PRE_CLOSE_PRICE | 上周收盘 | PRE_CLOSE_PRICE | 上月收盘 | PRE_CLOSE_PRICE | 上月收盘 | TRADE_DAYS | 交易天数 | TRADE_DAYS | 交易天数 | TRADE_DAYS | 交易天数 | TRADE_DAYS | 交易天数 |
OPEN_PRICE | 本周开盘 | OPEN_PRICE | 本周开盘 | OPEN_PRICE | 本月开盘 | OPEN_PRICE | 本月开盘 | PRE_CLOSE_PRICE | 前收盘 | PRE_CLOSE_PRICE | 前收盘 | PRE_CLOSE_PRICE | 前收盘 | PRE_CLOSE_PRICE | 前收盘 |
HIGHEST_PRICE | 本周最高 | HIGHEST_PRICE | 本周最高 | HIGHEST_PRICE | 本月最高 | HIGHEST_PRICE | 本月最高 | OPEN_PRICE | 开盘价 | OPEN_PRICE | 开盘价 | OPEN_PRICE | 开盘价 | OPEN_PRICE | 开盘价 |
LOWEST_PRICE | 本周最低 | LOWEST_PRICE | 本周最低 | LOWEST_PRICE | 本月最低 | LOWEST_PRICE | 本月最低 | HIGHEST_PRICE | 最高价 | HIGHEST_PRICE | 最高价 | HIGHEST_PRICE | 最高价 | HIGHEST_PRICE | 最高价 |
CLOSE_PRICE | 本周收盘 | CLOSE_PRICE | 本周收盘 | CLOSE_PRICE | 本月收盘 | CLOSE_PRICE | 本月收盘 | LOWEST_PRICE | 最低价 | LOWEST_PRICE | 最低价 | LOWEST_PRICE | 最低价 | LOWEST_PRICE | 最低价 |
TURNOVER_VOL | 成交量 | TURNOVER_VOL | 成交量 | TURNOVER_VOL | 成交量 | TURNOVER_VOL | 成交量 | CLOSE_PRICE | 收盘价 | CLOSE_PRICE | 收盘价 | CLOSE_PRICE | 收盘价 | CLOSE_PRICE | 收盘价 |
TURNOVER_VALUE | 成交金额 | TURNOVER_VALUE | 成交金额 | TURNOVER_VALUE | 成交金额 | TURNOVER_VALUE | 成交金额 | TURNOVER_VOL | 成交量 | TURNOVER_VOL | 成交量 | TURNOVER_VOL | 成交量 | TURNOVER_VOL | 成交量 |
CHG | 涨跌额 | CHG | 涨跌额 | CHG | 涨跌额 | CHG | 涨跌额 | TURNOVER_VALUE | 成交金额 | TURNOVER_VALUE | 成交金额 | TURNOVER_VALUE | 成交金额 | TURNOVER_VALUE | 成交金额 |
CHG_PCT | 涨跌幅 | CHG_PCT | 涨跌幅 | CHG_PCT | 涨跌幅 | CHG_PCT | 涨跌幅 | CHG | 涨跌额 | CHG | 涨跌额 | CHG | 涨跌额 | CHG | 涨跌额 |
W_RETURN | 周回报率 | W_RETURN | 周回报率 | M_RETURN | 月回报率 | M_RETURN | 月回报率 | CHG_PCT | 涨跌幅 | CHG_PCT | 涨跌幅 | CHG_PCT | 涨跌幅 | CHG_PCT | 涨跌幅 |
W_TURNOVER_RATE | 周累计换手率 | W_TURNOVER_RATE | 周累计换手率 | M_TURNOVER_RATE | 月累计换手率 | M_TURNOVER_RATE | 月累计换手率 | UPDATE_TIME | 更新时间 | UPDATE_TIME | 更新时间 | UPDATE_TIME | 更新时间 | UPDATE_TIME | 更新时间 |
W_AVG_TURNOVER_RATE | 周平均换手率 | W_AVG_TURNOVER_RATE | 周平均换手率 | M_AVG_TURNOVER_RATE | 月平均换手率 | M_AVG_TURNOVER_RATE | 月平均换手率 | | | | | | | | |
W_VAR_RETURN_100 | 周回报率方差 | W_VAR_RETURN_100 | 周回报率方差 | M_VAR_RETURN_24 | 月回报率方差(24) | M_VAR_RETURN_24 | 月回报率方差(24) | | | | | | | | |
W_SD_RETURN_100 | 周回报率标准差 | W_SD_RETURN_100 | 周回报率标准差 | M_SD_RETURN_24 | 月回报率标准差(24) | M_SD_RETURN_24 | 月回报率标准差(24) | | | | | | | | |
W_AVG_RETURN_100 | 周平均回报率 | W_AVG_RETURN_100 | 周平均回报率 | M_AVG_RETURN_24 | 月平均回报率(24) | M_AVG_RETURN_24 | 月平均回报率(24) | | | | | | | | |
UPDATE_TIME | 更新时间 | UPDATE_TIME | 更新时间 | M_VAR_RETURN_60 | 月回报率方差(60) | M_VAR_RETURN_60 | 月回报率方差(60) | | | | | | | | |
| | | | M_SD_RETURN_60 | 月回报率标准差(60) | M_SD_RETURN_60 | 月回报率标准差(60) | | | | | | | | |
| | | | M_AVG_RETURN_60 | 月平均回报率(60) | M_AVG_RETURN_60 | 月平均回报率(60) | | | | | | | | |
| | | | UPDATE_TIME | 更新时间 | UPDATE_TIME | 更新时间 | | | | | | | | |
样本数据
股票前复权因子表
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 |
股票后复权因子表
ID | SECURITY_ID | TICKER_SYMBOL | EXCHANGE_CD | EX_DIV_DATE | PER_CASH_DIV | PER_SHARE_DIV_RATIO | PER_SHARE_TRANS_RATIO | ALLOTMENT_RATIO | ALLOTMENT_PRICE | SPLITS_RATIO | CLOSE_PRICE | ADJ_FACTOR_2 | ACCUM_ADJ_FACTOR_2 | END_DATE | UPDATE_TIME |
---|
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 |
股票成交量复权因子表
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 |
数据更新频率
年度更新,特殊需求另行联系
文件下载
CnOpenData中国上市公司股票复权行情数据.zip