全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“BJ830896_d(旺成科技)”全部数据,请参阅:001.2_如何用Python下载全部数据.py,或查阅“会员浏览”菜单。

注:当页数据为不复权。
    
        时间:2024-10-31
        开盘:11.98
        最低:10.72
        最高:11.99
        收盘:11.25
        涨跌额:-0.76
        涨跌幅:-6.33%
        成交量:37703.0
        成交额:42702702.33
        换手率:8.49%
    
    
        时间:2024-10-30
        开盘:11.8
        最低:11.13
        最高:12.75
        收盘:12.01
        涨跌额:-0.17
        涨跌幅:-1.4%
        成交量:55634.0
        成交额:66247845.6
        换手率:12.53%
    
    
        时间:2024-10-29
        开盘:11.7
        最低:11.22
        最高:12.58
        收盘:12.18
        涨跌额:0.66
        涨跌幅:5.73%
        成交量:54357.0
        成交额:65081067.33
        换手率:21.35%
    
    
        时间:2024-10-28
        开盘:10.88
        最低:10.3
        最高:11.55
        收盘:11.52
        涨跌额:0.57
        涨跌幅:5.21%
        成交量:37583.0
        成交额:41164397.29
        换手率:14.76%
    
    
        时间:2024-10-25
        开盘:11.73
        最低:10.78
        最高:12.58
        收盘:10.95
        涨跌额:-0.32
        涨跌幅:-2.84%
        成交量:77610.0
        成交额:91088099.12
        换手率:30.48%
    
    
        时间:2024-10-24
        开盘:10.23
        最低:10.0
        最高:11.48
        收盘:11.27
        涨跌额:1.27
        涨跌幅:12.7%
        成交量:61669.0
        成交额:66818574.38
        换手率:24.22%
    
    
        时间:2024-10-23
        开盘:9.52
        最低:9.52
        最高:10.63
        收盘:10.0
        涨跌额:0.43
        涨跌幅:4.49%
        成交量:34069.0
        成交额:34489597.7
        换手率:13.38%
    
    
        时间:2024-10-22
        开盘:10.67
        最低:9.33
        最高:10.67
        收盘:9.57
        涨跌额:-1.02
        涨跌幅:-9.63%
        成交量:38981.0
        成交额:38795189.23
        换手率:15.31%
    
    
        时间:2024-10-21
        开盘:10.0
        最低:9.65
        最高:10.69
        收盘:10.59
        涨跌额:0.98
        涨跌幅:10.2%
        成交量:55534.0
        成交额:56741598.07
        换手率:21.81%
    
    
        时间:2024-10-18
        开盘:8.99
        最低:8.8
        最高:9.9
        收盘:9.61
        涨跌额:0.42
        涨跌幅:4.57%
        成交量:44326.0
        成交额:41957277.72
        换手率:17.41%
    
    
        时间:2024-10-17
        开盘:9.5
        最低:9.0
        最高:10.5
        收盘:9.19
        涨跌额:-0.2
        涨跌幅:-2.13%
        成交量:54043.0
        成交额:51625235.18
        换手率:21.23%
    
    
        时间:2024-10-16
        开盘:8.02
        最低:8.0
        最高:9.4
        收盘:9.39
        涨跌额:1.26
        涨跌幅:15.5%
        成交量:45588.0
        成交额:41213634.22
        换手率:17.91%
    
    
        时间:2024-10-15
        开盘:8.22
        最低:8.05
        最高:8.53
        收盘:8.13
        涨跌额:-0.08
        涨跌幅:-0.97%
        成交量:12076.0
        成交额:10042513.19
        换手率:4.74%
    
    
        时间:2024-10-14
        开盘:7.87
        最低:7.82
        最高:8.26
        收盘:8.21
        涨跌额:0.36
        涨跌幅:4.59%
        成交量:13947.0
        成交额:11281543.35
        换手率:5.48%
    
    
        时间:2024-10-11
        开盘:8.54
        最低:7.7
        最高:8.54
        收盘:7.85
        涨跌额:-0.65
        涨跌幅:-7.65%
        成交量:13136.0
        成交额:10596535.48
        换手率:5.16%
    
    
        时间:2024-10-10
        开盘:8.81
        最低:8.32
        最高:9.13
        收盘:8.5
        涨跌额:-0.22
        涨跌幅:-2.52%
        成交量:15089.0
        成交额:13233348.27
        换手率:5.93%
    
    
        时间:2024-10-09
        开盘:10.1
        最低:8.71
        最高:10.35
        收盘:8.72
        涨跌额:-2.11
        涨跌幅:-19.48%
        成交量:25062.0
        成交额:23911638.18
        换手率:9.84%
    
    
        时间:2024-10-08
        开盘:10.83
        最低:9.3
        最高:11.5
        收盘:10.83
        涨跌额:1.81
        涨跌幅:20.07%
        成交量:47791.0
        成交额:49338894.24
        换手率:18.77%
    
    
        时间:2024-09-30
        开盘:8.1
        最低:7.86
        最高:9.16
        收盘:9.02
        涨跌额:1.37
        涨跌幅:17.91%
        成交量:31299.0
        成交额:26816792.55
        换手率:12.29%
    
    
        时间:2024-09-27
        开盘:7.15
        最低:7.14
        最高:7.8
        收盘:7.65
        涨跌额:0.55
        涨跌幅:7.75%
        成交量:16799.0
        成交额:12612315.85
        换手率:6.6%
    
    
        ............
    
    
        时间:2022-02-07
        开盘:5.44
        最低:5.44
        最高:5.44
        收盘:5.44
        涨跌额:0.44
        涨跌幅:8.8%
        成交量:9.0
        成交额:4890.0
        换手率:0.0%
    
    
        时间:2022-01-21
        开盘:5.0
        最低:5.0
        最高:5.0
        收盘:5.0
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:29.0
        成交额:14275.0
        换手率:0.01%
    
    
        时间:2022-01-11
        开盘:4.6
        最低:4.6
        最高:5.0
        收盘:5.0
        涨跌额:0.82
        涨跌幅:19.62%
        成交量:59.0
        成交额:27915.0
        换手率:0.03%
    
    
        时间:2022-01-04
        开盘:4.01
        最低:4.01
        最高:4.18
        收盘:4.18
        涨跌额:0.55
        涨跌幅:15.15%
        成交量:65.0
        成交额:26405.0
        换手率:0.03%
    
    
        时间:2021-12-31
        开盘:3.63
        最低:3.63
        最高:3.63
        收盘:3.63
        涨跌额:0.27
        涨跌幅:8.04%
        成交量:1510.0
        成交额:548130.0
        换手率:0.79%
    
    
        时间:2019-09-30
        开盘:3.36
        最低:3.36
        最高:3.36
        收盘:3.36
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:850.0
        成交额:285600.0
        换手率:0.39%
    
    
        时间:2019-09-27
        开盘:3.36
        最低:3.36
        最高:3.36
        收盘:3.36
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:8200.0
        成交额:2755200.0
        换手率:3.8%
    
    
        时间:2019-09-26
        开盘:3.36
        最低:3.36
        最高:3.36
        收盘:3.36
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:9855.0
        成交额:3311280.0
        换手率:4.57%
    
    
        时间:2019-09-24
        开盘:3.36
        最低:3.36
        最高:3.36
        收盘:3.36
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:600.0
        成交额:201600.0
        换手率:0.28%
    
    
        时间:2018-06-15
        开盘:3.36
        最低:3.36
        最高:3.36
        收盘:3.36
        涨跌额:-2.17
        涨跌幅:-39.24%
        成交量:500.0
        成交额:168000.0
        换手率:0.24%
    

SH688201_d(信安世纪)   SH688165_d(埃夫特-U)

返回顶部


量化世界,世界量化中。
作者微信:chaoxian102  邮箱:abtrue@hotmail.com  X:https://x.com/@choxin17384
个人站点,支持打赏,PayPal:https://paypal.me/abtruecom  支付宝:abtrue@hotmail.com
USDT:0x74c86D2f7c7096cFBb9Ec8D373a586E62176b62A (ETH:ERC20)  3HvEcHBrSKWauAVG36zcUoxZtgegy4vijd (BTC:OMNI)  TPjJF1Hd953ehUPVKLTFDhzPe3YyaSSFVR (Tron:TRC10/TRC20)
丰俭自行,非常感谢。
-- BOTTOM --