CnOpenData 股票后复权月行情表

时间区间

1990/12/31-2023/10

---

字段展示

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
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
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

---

数据更新频率

年度更新，特殊需求另行联系