CnOpenData 股票前复权月行情表

时间区间

1990/12/31-2023/10

---

字段展示

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
ID	自增ID
SECURITY_ID	证券内部代码
END_DATE	交易日
TRADE_DAYS	交易天数
PRE_CLOSE_PRICE	上月收盘
OPEN_PRICE	本月开盘
HIGHEST_PRICE	本月最高
LOWEST_PRICE	本月最低
CLOSE_PRICE	本月收盘
TURNOVER_VOL	成交量
TURNOVER_VALUE	成交金额
CHG	涨跌额
CHG_PCT	涨跌幅
M_RETURN	月回报率
M_TURNOVER_RATE	月累计换手率
M_AVG_TURNOVER_RATE	月平均换手率
M_VAR_RETURN_24	月回报率方差(24)
M_SD_RETURN_24	月回报率标准差(24)
M_AVG_RETURN_24	月平均回报率(24)
M_VAR_RETURN_60	月回报率方差(60)
M_SD_RETURN_60	月回报率标准差(60)
M_AVG_RETURN_60	月平均回报率(60)
UPDATE_TIME	更新时间

---

样本数据

ID	SECURITY_ID	END_DATE	TRADE_DAYS	PRE_CLOSE_PRICE	OPEN_PRICE	HIGHEST_PRICE	LOWEST_PRICE	CLOSE_PRICE	TURNOVER_VOL	TURNOVER_VALUE	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_RETURN_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

---

数据更新频率

年度更新，特殊需求另行联系