全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SH600182_d(S佳通)”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。

SH600182(S佳通)股票,不复权叠加前复权及价格单位额
SH600182(S佳通)股票,不复权叠加前复权及价格单位额

注:当页数据为不复权。
    
        时间:2024-10-31
        开盘:13.56
        最低:13.51
        最高:13.95
        收盘:13.86
        涨跌额:0.28
        涨跌幅:2.06%
        成交量:37928.0
        成交额:52094150.0
        换手率:2.23%
    
    
        时间:2024-10-30
        开盘:13.67
        最低:13.46
        最高:13.74
        收盘:13.58
        涨跌额:-0.25
        涨跌幅:-1.81%
        成交量:42255.0
        成交额:57505778.0
        换手率:2.49%
    
    
        时间:2024-10-29
        开盘:14.12
        最低:13.74
        最高:14.15
        收盘:13.83
        涨跌额:-0.33
        涨跌幅:-2.33%
        成交量:32012.0
        成交额:44510409.0
        换手率:1.88%
    
    
        时间:2024-10-28
        开盘:13.92
        最低:13.81
        最高:14.25
        收盘:14.16
        涨跌额:0.27
        涨跌幅:1.94%
        成交量:46652.0
        成交额:65545095.0
        换手率:2.74%
    
    
        时间:2024-10-25
        开盘:13.74
        最低:13.7
        最高:13.9
        收盘:13.89
        涨跌额:0.12
        涨跌幅:0.87%
        成交量:35422.0
        成交额:48852415.0
        换手率:2.08%
    
    
        时间:2024-10-24
        开盘:13.75
        最低:13.7
        最高:13.84
        收盘:13.77
        涨跌额:-0.01
        涨跌幅:-0.07%
        成交量:20802.0
        成交额:28614616.0
        换手率:1.22%
    
    
        时间:2024-10-23
        开盘:13.74
        最低:13.7
        最高:13.85
        收盘:13.78
        涨跌额:0.02
        涨跌幅:0.15%
        成交量:25857.0
        成交额:35603100.0
        换手率:1.52%
    
    
        时间:2024-10-22
        开盘:13.55
        最低:13.55
        最高:13.87
        收盘:13.76
        涨跌额:0.14
        涨跌幅:1.03%
        成交量:37127.0
        成交额:50958242.0
        换手率:2.18%
    
    
        时间:2024-10-21
        开盘:13.63
        最低:13.41
        最高:13.72
        收盘:13.62
        涨跌额:0.06
        涨跌幅:0.44%
        成交量:50182.0
        成交额:68088476.0
        换手率:2.95%
    
    
        时间:2024-10-18
        开盘:13.3
        最低:13.26
        最高:13.68
        收盘:13.56
        涨跌额:0.26
        涨跌幅:1.95%
        成交量:37258.0
        成交额:50155434.0
        换手率:2.19%
    
    
        时间:2024-10-17
        开盘:13.3
        最低:13.27
        最高:13.4
        收盘:13.3
        涨跌额:0.04
        涨跌幅:0.3%
        成交量:17539.0
        成交额:23364890.0
        换手率:1.03%
    
    
        时间:2024-10-16
        开盘:13.19
        最低:13.1
        最高:13.32
        收盘:13.26
        涨跌额:0.02
        涨跌幅:0.15%
        成交量:18086.0
        成交额:23907567.0
        换手率:1.06%
    
    
        时间:2024-10-15
        开盘:13.46
        最低:13.21
        最高:13.51
        收盘:13.24
        涨跌额:-0.31
        涨跌幅:-2.29%
        成交量:27148.0
        成交额:36241157.0
        换手率:1.6%
    
    
        时间:2024-10-14
        开盘:13.45
        最低:13.3
        最高:13.55
        收盘:13.55
        涨跌额:0.15
        涨跌幅:1.12%
        成交量:19446.0
        成交额:26149878.0
        换手率:1.14%
    
    
        时间:2024-10-11
        开盘:13.74
        最低:13.3
        最高:13.75
        收盘:13.4
        涨跌额:-0.37
        涨跌幅:-2.69%
        成交量:21913.0
        成交额:29607099.0
        换手率:1.29%
    
    
        时间:2024-10-10
        开盘:13.81
        最低:13.66
        最高:14.01
        收盘:13.77
        涨跌额:-0.05
        涨跌幅:-0.36%
        成交量:35190.0
        成交额:48645448.0
        换手率:2.07%
    
    
        时间:2024-10-09
        开盘:14.49
        最低:13.82
        最高:14.5
        收盘:13.82
        涨跌额:-0.73
        涨跌幅:-5.02%
        成交量:49221.0
        成交额:69012954.0
        换手率:2.9%
    
    
        时间:2024-10-08
        开盘:14.7
        最低:14.0
        最高:14.7
        收盘:14.55
        涨跌额:0.55
        涨跌幅:3.93%
        成交量:97599.0
        成交额:142018204.0
        换手率:5.74%
    
    
        时间:2024-09-30
        开盘:13.53
        最低:13.47
        最高:14.0
        收盘:14.0
        涨跌额:0.67
        涨跌幅:5.03%
        成交量:75695.0
        成交额:104771073.0
        换手率:4.45%
    
    
        时间:2024-09-27
        开盘:13.15
        最低:13.05
        最高:13.35
        收盘:13.33
        涨跌额:0.25
        涨跌幅:1.91%
        成交量:19654.0
        成交额:25941014.0
        换手率:1.16%
    
    
        ............
    
    
        时间:1999-05-20
        开盘:4.78
        最低:4.66
        最高:4.89
        收盘:4.84
        涨跌额:0.08
        涨跌幅:1.68%
        成交量:108759.0
        成交额:52069000.0
        换手率:10.66%
    
    
        时间:1999-05-19
        开盘:4.32
        最低:4.31
        最高:4.79
        收盘:4.76
        涨跌额:0.39
        涨跌幅:8.92%
        成交量:89116.0
        成交额:41208000.0
        换手率:8.74%
    
    
        时间:1999-05-18
        开盘:4.6
        最低:4.36
        最高:4.66
        收盘:4.37
        涨跌额:-0.15
        涨跌幅:-3.32%
        成交量:28955.0
        成交额:12973000.0
        换手率:2.84%
    
    
        时间:1999-05-17
        开盘:4.55
        最低:4.45
        最高:4.7
        收盘:4.52
        涨跌额:-0.1
        涨跌幅:-2.16%
        成交量:44693.0
        成交额:20325000.0
        换手率:4.38%
    
    
        时间:1999-05-14
        开盘:4.88
        最低:4.59
        最高:4.88
        收盘:4.62
        涨跌额:-0.3
        涨跌幅:-6.1%
        成交量:92430.0
        成交额:43446000.0
        换手率:9.06%
    
    
        时间:1999-05-13
        开盘:5.1
        最低:4.88
        最高:5.1
        收盘:4.92
        涨跌额:-0.18
        涨跌幅:-3.53%
        成交量:120231.0
        成交额:59471000.0
        换手率:11.79%
    
    
        时间:1999-05-12
        开盘:5.22
        最低:5.07
        最高:5.24
        收盘:5.1
        涨跌额:-0.14
        涨跌幅:-2.67%
        成交量:71503.0
        成交额:36526000.0
        换手率:7.01%
    
    
        时间:1999-05-11
        开盘:5.11
        最低:5.05
        最高:5.3
        收盘:5.24
        涨跌额:0.16
        涨跌幅:3.15%
        成交量:126282.0
        成交额:65402000.0
        换手率:12.38%
    
    
        时间:1999-05-10
        开盘:5.25
        最低:5.02
        最高:5.36
        收盘:5.08
        涨跌额:-0.27
        涨跌幅:-5.05%
        成交量:224697.0
        成交额:115688000.0
        换手率:22.03%
    
    
        时间:1999-05-07
        开盘:5.33
        最低:5.02
        最高:5.48
        收盘:5.35
        涨跌额:1.99
        涨跌幅:59.23%
        成交量:750063.0
        成交额:395133000.0
        换手率:73.54%
    

SH603777_d(来伊份)   SH603353_d(和顺石油)

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 --