全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“BJ833873_d(中设咨询)”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:5.86
        最低:5.47
        最高:5.9
        收盘:5.61
        涨跌额:-0.36
        涨跌幅:-6.03%
        成交量:181323.0
        成交额:102747035.95
        换手率:16.61%
    
    
        时间:2024-10-30
        开盘:5.5
        最低:5.35
        最高:6.08
        收盘:5.97
        涨跌额:0.41
        涨跌幅:7.37%
        成交量:287311.0
        成交额:167262406.35
        换手率:26.32%
    
    
        时间:2024-10-29
        开盘:5.8
        最低:5.45
        最高:5.82
        收盘:5.56
        涨跌额:0.09
        涨跌幅:1.65%
        成交量:190291.0
        成交额:106597489.67
        换手率:17.43%
    
    
        时间:2024-10-28
        开盘:5.36
        最低:5.01
        最高:5.5
        收盘:5.47
        涨跌额:0.18
        涨跌幅:3.4%
        成交量:149868.0
        成交额:79308838.84
        换手率:13.73%
    
    
        时间:2024-10-25
        开盘:5.38
        最低:5.27
        最高:5.85
        收盘:5.29
        涨跌额:-0.15
        涨跌幅:-2.76%
        成交量:236525.0
        成交额:131771224.16
        换手率:21.66%
    
    
        时间:2024-10-24
        开盘:5.3
        最低:5.2
        最高:5.5
        收盘:5.44
        涨跌额:0.16
        涨跌幅:3.03%
        成交量:159105.0
        成交额:85631868.14
        换手率:14.57%
    
    
        时间:2024-10-23
        开盘:5.2
        最低:5.2
        最高:5.62
        收盘:5.28
        涨跌额:-0.02
        涨跌幅:-0.38%
        成交量:138319.0
        成交额:74747393.53
        换手率:12.67%
    
    
        时间:2024-10-22
        开盘:5.99
        最低:5.26
        最高:5.99
        收盘:5.3
        涨跌额:-0.94
        涨跌幅:-15.06%
        成交量:275825.0
        成交额:153466015.42
        换手率:25.26%
    
    
        时间:2024-10-21
        开盘:5.5
        最低:5.36
        最高:6.25
        收盘:6.24
        涨跌额:0.59
        涨跌幅:10.44%
        成交量:461948.0
        成交额:270123432.19
        换手率:42.31%
    
    
        时间:2024-10-18
        开盘:5.0
        最低:4.96
        最高:6.0
        收盘:5.65
        涨跌额:0.07
        涨跌幅:1.25%
        成交量:488199.0
        成交额:266175233.67
        换手率:44.71%
    
    
        时间:2024-10-17
        开盘:5.55
        最低:5.55
        最高:6.49
        收盘:5.58
        涨跌额:0.11
        涨跌幅:2.01%
        成交量:643614.0
        成交额:386519947.42
        换手率:58.95%
    
    
        时间:2024-10-16
        开盘:4.37
        最低:4.33
        最高:5.47
        收盘:5.47
        涨跌额:1.26
        涨跌幅:29.93%
        成交量:517688.0
        成交额:271692357.56
        换手率:47.42%
    
    
        时间:2024-10-15
        开盘:4.18
        最低:4.01
        最高:4.46
        收盘:4.21
        涨跌额:-0.17
        涨跌幅:-3.88%
        成交量:149915.0
        成交额:63818417.66
        换手率:13.73%
    
    
        时间:2024-10-14
        开盘:4.22
        最低:3.98
        最高:4.64
        收盘:4.38
        涨跌额:0.35
        涨跌幅:8.68%
        成交量:180061.0
        成交额:77196357.93
        换手率:16.49%
    
    
        时间:2024-10-11
        开盘:4.35
        最低:3.96
        最高:4.35
        收盘:4.03
        涨跌额:-0.85
        涨跌幅:-17.42%
        成交量:218225.0
        成交额:89843739.05
        换手率:19.99%
    
    
        时间:2024-10-10
        开盘:3.98
        最低:3.81
        最高:5.13
        收盘:4.88
        涨跌额:0.93
        涨跌幅:23.54%
        成交量:355217.0
        成交额:169683174.02
        换手率:32.53%
    
    
        时间:2024-10-09
        开盘:4.58
        最低:3.91
        最高:4.6
        收盘:3.95
        涨跌额:-0.97
        涨跌幅:-19.72%
        成交量:181919.0
        成交额:77528206.9
        换手率:16.66%
    
    
        时间:2024-10-08
        开盘:4.6
        最低:3.9
        最高:4.92
        收盘:4.92
        涨跌额:1.13
        涨跌幅:29.82%
        成交量:249861.0
        成交额:116428801.49
        换手率:22.89%
    
    
        时间:2024-09-30
        开盘:3.36
        最低:3.29
        最高:3.86
        收盘:3.79
        涨跌额:0.6
        涨跌幅:18.81%
        成交量:143383.0
        成交额:51384634.83
        换手率:13.13%
    
    
        时间:2024-09-27
        开盘:2.99
        最低:2.98
        最高:3.25
        收盘:3.19
        涨跌额:0.2
        涨跌幅:6.69%
        成交量:60628.0
        成交额:19061595.19
        换手率:5.55%
    
    
        ............
    
    
        时间:2016-07-19
        开盘:7.5
        最低:7.5
        最高:7.5
        收盘:7.5
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:700.0
        成交额:525000.0
        换手率:0.29%
    
    
        时间:2016-07-14
        开盘:7.5
        最低:7.5
        最高:7.5
        收盘:7.5
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:100.0
        成交额:75000.0
        换手率:0.04%
    
    
        时间:2016-07-13
        开盘:7.5
        最低:7.5
        最高:7.5
        收盘:7.5
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:1000.0
        成交额:750000.0
        换手率:0.42%
    
    
        时间:2016-05-19
        开盘:7.5
        最低:7.5
        最高:7.5
        收盘:7.5
        涨跌额:0.5
        涨跌幅:7.14%
        成交量:200.0
        成交额:150000.0
        换手率:0.08%
    
    
        时间:2016-05-17
        开盘:7.0
        最低:7.0
        最高:7.0
        收盘:7.0
        涨跌额:-3.26
        涨跌幅:-31.77%
        成交量:3400.0
        成交额:2380000.0
        换手率:1.41%
    
    
        时间:2016-01-12
        开盘:6.0
        最低:6.0
        最高:10.26
        收盘:10.26
        涨跌额:-0.54
        涨跌幅:-5.0%
        成交量:1010.0
        成交额:610260.0
        换手率:0.42%
    
    
        时间:2016-01-08
        开盘:6.0
        最低:6.0
        最高:10.8
        收盘:10.8
        涨跌额:0.5
        涨跌幅:4.85%
        成交量:2010.0
        成交额:1210800.0
        换手率:0.84%
    
    
        时间:2015-12-31
        开盘:10.3
        最低:10.3
        最高:10.3
        收盘:10.3
        涨跌额:4.25
        涨跌幅:70.25%
        成交量:10.0
        成交额:10300.0
        换手率:0.0%
    
    
        时间:2015-12-30
        开盘:6.0
        最低:6.0
        最高:10.25
        收盘:6.05
        涨跌额:-4.13
        涨跌幅:-40.57%
        成交量:2430.0
        成交额:1470750.0
        换手率:1.02%
    
    
        时间:2015-11-13
        开盘:10.18
        最低:10.18
        最高:10.18
        收盘:10.18
        涨跌额:5.68
        涨跌幅:126.22%
        成交量:20.0
        成交额:20360.0
        换手率:0.01%
    

SZ301133_d(金钟股份)   SH605066_d(天正电气)

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 --