CnOpenData美股上市公司复权行情表

原创于 2025-09-26 16:15:52 发布 · 656 阅读

16 ·

CC 4.0 BY-SA版权

文章标签：

#big data

时间区间

截至2025年9月

字段展示

美股上市公司复权行情表
ts_code
trade_date
close
open
high
low
pre_close
change
pct_change
vol
amount
vwap
adj_factor
turnover_ratio
free_share
total_share
free_mv
total_mv
exchange

样本数据

ts_code	trade_date	close	open	high	low	pre_close	change	pct_change	vol	amount	vwap	adj_factor	turnover_ratio	free_share	total_share	free_mv	total_mv	exchange
INXTF	20250903	0.27	0.27	0.27	0.27	0.26	0.01	3.85	2725	735.75	0.27	1	0.01	47635875	47636000	0	12861680	OTC
MTQCF	20250903	0.18	0.18	0.18	0.18	0	0.18	16027.27	700	124.18	0.18	1	0	225061086	225061000		61891800	OTC
GYUAF	20250903	22.87	22.87	22.87	22.87	17.5	5.37	30.69	1000	22869.996	22.87	1	0	100446442	100446000		339308000000	OTC
ERINQ	20250903	0	0	0	0	0	0	8100	121	0.0097	0	1	0	215337600	215338000	17657.68	17660	OTC
PGIE	20250903	0	0	0	0	0	0	66599.97	1500	0.99	0	1	0	2022220000	2022220000	1348820.66	2022.221	OTC
QALT	20250903	24.82	24.84	24.85	24.78	24.84	-0.02	-0.09	5954	147702.6463	24.81	1	0.08	7469631	7470000		185368500	NAS
ETRL	20250903	25.17	25.38	25.38	24.81				215	5404.6932	25.14	1	21.5	1000	1000			NAS
MULT	20250903	25.24	25.24	25.24	25.24	25.22	0.02	0.06				1		600000	600000		15141000	NAS
LLYZ	20250903	19.93	20.05	20.16	19.9				5244	105226.0778	20.07	1	524.4	1000	1000			NAS
NMP	20250903	9.91	9.9	9.92	9.9				740677	7339442.164	9.91	1	6.1	12137500	12138000		120282610	NAS
BULX	20250903	23.36	25.03	25.03	22.99				1951	45551.1598	23.35	1	195.1	1000	1000			NAS
APAD	20250903	9.89	9.89	9.89	9.89	9.89	0	0	390050	3857594.656	9.89	1	1.89	20600000	20600000		203733900	NAS
KAT	20250903	54.4	54.41	54.43	53.42	54.2	0.2	0.37	66476	3602800.237	54.2	1	0.47	14177013	14177000			NAS
VNME	20250903	9.91	9.9	9.91	9.89	9.9	0.01	0.11	1028165	10180992.34	9.9	1	5.14	20000000	20000000	198199998	198199830	NAS
CCII	20250903	10.08	10.09	10.1	10.08	10.08	0	0	58869	593976.4362	10.09	1	0.23	26020000	26020000	262281600	262281250	NAS
GKAT	20250903	38.62	38.51	38.62	38.51	38.65	-0.02	-0.05	319	12287.2098	38.52	1	0.01	3190038	3190000		123214600	NAS
TRUD	20250903	25.09	25.06	25.21	25.06	24.99	0.1	0.4	1874	47178.128	25.18	1	9.37	20000	20000		501810	NAS
BAIG	20250903	11.28	11.45	11.89	11.2	11.83	-0.55	-4.65	11202	131381.548	11.73	1	32.01	35000	35000		394820	NAS
BCAR	20250903	9.9	9.89	9.91	9.89	9.9	0	0	244103	2416351.211	9.9	1	0.87	28200000	28200000		279179700	NAS
JHAI	20250903	25.06	24.99	25.07	24.94	24.91	0.15	0.62	12734	318096.6316	24.98	1	4.24	300000	300000		7518657.7	NAS
NEWTP	20250903	24.12	24.2	24.2	24.05	24.09	0.03	0.14	37816	911864.9603	24.11	1	0.14	1000	26322000		322179200	NAS
MBVIU	20250903	10.01	10.02	10.03	10.01	10.02	-0.01	-0.05	853841	8554547.595	10.02	1	2.47	34500000	34500000		345344730	NAS
KOYNU	20250903	10.04	10.05	10.06	10.03	10.06	-0.02	-0.15	554908	5572886.108	10.04	1	2.32	23891250	23891000		239868000	NAS
TRUT	20250903	24.33	24.28	24.39	24.22	24.15	0.17	0.72	11436	278058.3462	24.31	1	57.18	20000	20000		486510	NAS
SMCC	20250903	17.15	17.66	17.66	16.9	17.65	-0.5	-2.82	4050	69925.2871	17.27	1	8.1	50000	50000		857610	NAS
TAXS	20250903	50.13	50.13	50.13	50.13	50.11	0.02	0.04	1	50.125	50.13	1	0	160000	160000		8020000	NAS
AMDU	20250903	18.99	18.8	19.07	18.73	18.98	0.02	0.08	3691	69463.1288	18.82	1	7.38	50000	50000			NAS
YMT	20250903	2.3	2.33	2.4	2.25	2.28	0.02	0.88	714173	1649168.506	2.31	1	0.71	100666144	100666000		231532000	NAS
TAXI	20250903	50.17	50.17	50.17	50.17	50.1	0.08	0.15	1	50.175	50.18	1	0	160000	160000		8027200	NAS
GLGG	20250903	14.58	14.65	15.93	14.58	14.35	0.23	1.64	12225	186930.0422	15.29	1	48.9	25000	25000			NAS
CEPF	20250903	10.13	10.1	10.14	10.1	10.1	0.03	0.25	817321	8270552.931	10.12	1	1.46	45900000	55900000	464737500	565987070	NAS
TAXT	20250903	50.18	50.18	50.18	50.18	50.04	0.14	0.27	1	50.175	50.18	1	0	280000	280000		14049000	NAS
HIMY	20250903	18.81	18.45	19.42	18.43	16.92	1.89	11.17	5874	111201.3225	18.93	1	7.83	75000	75000		1410750	NAS
HOOI	20250903	15.45	15.52	15.87	15.26	15.47	-0.02	-0.1	10129	156852.6396	15.49	1	20.26	50000	50000		772660	NAS
LWAC	20250903	9.97	9.97	9.97	9.97	9.97	-0.01	-0.05	700	6975.5001	9.97	1	0	22168750	29044000		289420700	NAS
PLT	20250903	15.83	16.17	16.84	15.69	16.18	-0.35	-2.17	8071	132017.3066	16.36	1	16.14	50000	50000		791540	NAS
QQXL	20250903	38.54	38.32	38.74	38.25	37.78	0.76	2	4978	191366.7899	38.44	1	3.32	150001	150000		5780840	NAS
PACH	20250903	9.96	9.95	9.96	9.95	9.96	0	0	422756	4207436.941	9.95	1	1.67	25300000	25300000		251988000	NAS
FIGX	20250903	10.01	10.01	10.01	10				253204	2534318.836	10.01	1	1.63	15508470	15508000		155239800	NAS
CPAG	20250903	100.51	100.23	100.53	100.23	100.2	0.32	0.32	13981	1404492.113	100.46	1	39.95	35000	35000		3518010	NAS
OBA	20250903	9.95	9.94	9.95	9.94	9.94	0.01	0.05	30905	307208.0682	9.94	1	0.12	25300000	25300000		251608500	NAS
MKLYU	20250903	9.98	9.99	9.99	9.98	9.99	-0.01	-0.05	4784	47745.7552	9.98	1	0.03	15465000	15465000		154340700	NAS
CRWG	20250903	6.24	6.76	6.76	6.08	6.74	-0.5	-7.42	2649449	16908783.52	6.38	1	74.84	3540000	3540000		22088520	NAS
CPHY	20250903	50.46	50.24	50.46	50.22	50.33	0.13	0.25	28711	1442943.312	50.26	1	143.56	20000	20000		1009100	NAS
CRCG	20250903	7.88	8.35	8.37	7.63	8.12	-0.24	-2.96	1090803	8638614.795	7.92	1	85.22	1280000	1280000		10086400	NAS
BULG	20250903	10.9	11.83	11.83	10.74	11.73	-0.82	-7.03	11331	126691.911	11.18	1	11.33	100000	100000		1090280	NAS
QPUX	20250903	16.51	17.78	18.1	16.35	17.84	-1.33	-7.44	21554	374578.3875	17.38	1	9.58	225000	225000		3715510	NAS
VIXI	20250903	17.21	17.7	17.7	17.15	17.76	-0.54	-3.05	2535	43851.6798	17.3	1	2.54	100000	100000		1721470	NAS
DGLO	20250903	20.3	20.3	20.3	20.3	20.49	-0.18	-0.89				1		50002	50000		1015210	NAS
FLY	20250903	44.38	44.23	45.4	42.51	44.23	0.15	0.34	902328	39439854.55	43.71	1	0.62	146543392	146543000	3576978058	6503594000	NAS

数据更新频率

年度更新