全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SH600201_d(生物股份)”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。

SH600201(生物股份)股票,不复权叠加前复权及价格单位额
SH600201(生物股份)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:6.7
        最低:6.66
        最高:6.83
        收盘:6.77
        涨跌额:0.06
        涨跌幅:0.89%
        成交量:209407.0
        成交额:141674369.0
        换手率:1.87%
    
    
        时间:2024-10-30
        开盘:6.74
        最低:6.63
        最高:6.79
        收盘:6.71
        涨跌额:-0.04
        涨跌幅:-0.59%
        成交量:184286.0
        成交额:123615655.0
        换手率:1.64%
    
    
        时间:2024-10-29
        开盘:7.02
        最低:6.72
        最高:7.04
        收盘:6.75
        涨跌额:-0.27
        涨跌幅:-3.85%
        成交量:332509.0
        成交额:226748519.0
        换手率:2.97%
    
    
        时间:2024-10-28
        开盘:6.85
        最低:6.81
        最高:7.03
        收盘:7.02
        涨跌额:0.22
        涨跌幅:3.24%
        成交量:254236.0
        成交额:176543220.0
        换手率:2.27%
    
    
        时间:2024-10-25
        开盘:6.7
        最低:6.65
        最高:6.83
        收盘:6.8
        涨跌额:0.1
        涨跌幅:1.49%
        成交量:235716.0
        成交额:159521543.0
        换手率:2.1%
    
    
        时间:2024-10-24
        开盘:6.7
        最低:6.67
        最高:6.84
        收盘:6.7
        涨跌额:0.01
        涨跌幅:0.15%
        成交量:282579.0
        成交额:190406419.0
        换手率:2.52%
    
    
        时间:2024-10-23
        开盘:6.69
        最低:6.62
        最高:6.75
        收盘:6.69
        涨跌额:0.01
        涨跌幅:0.15%
        成交量:247408.0
        成交额:165483564.0
        换手率:2.21%
    
    
        时间:2024-10-22
        开盘:6.43
        最低:6.43
        最高:6.68
        收盘:6.68
        涨跌额:0.22
        涨跌幅:3.41%
        成交量:288150.0
        成交额:189115769.0
        换手率:2.57%
    
    
        时间:2024-10-21
        开盘:6.51
        最低:6.39
        最高:6.54
        收盘:6.46
        涨跌额:-0.01
        涨跌幅:-0.15%
        成交量:251088.0
        成交额:162177499.0
        换手率:2.24%
    
    
        时间:2024-10-18
        开盘:6.34
        最低:6.28
        最高:6.62
        收盘:6.47
        涨跌额:0.12
        涨跌幅:1.89%
        成交量:278495.0
        成交额:179755422.0
        换手率:2.49%
    
    
        时间:2024-10-17
        开盘:6.43
        最低:6.35
        最高:6.5
        收盘:6.35
        涨跌额:-0.08
        涨跌幅:-1.24%
        成交量:174654.0
        成交额:112245791.0
        换手率:1.56%
    
    
        时间:2024-10-16
        开盘:6.35
        最低:6.3
        最高:6.51
        收盘:6.43
        涨跌额:0.05
        涨跌幅:0.78%
        成交量:170629.0
        成交额:109196206.0
        换手率:1.52%
    
    
        时间:2024-10-15
        开盘:6.57
        最低:6.37
        最高:6.58
        收盘:6.38
        涨跌额:-0.19
        涨跌幅:-2.89%
        成交量:240204.0
        成交额:155350494.0
        换手率:2.14%
    
    
        时间:2024-10-14
        开盘:6.5
        最低:6.41
        最高:6.62
        收盘:6.57
        涨跌额:0.01
        涨跌幅:0.15%
        成交量:239290.0
        成交额:156245397.0
        换手率:2.14%
    
    
        时间:2024-10-11
        开盘:6.85
        最低:6.44
        最高:6.85
        收盘:6.56
        涨跌额:-0.29
        涨跌幅:-4.23%
        成交量:250825.0
        成交额:166338782.0
        换手率:2.24%
    
    
        时间:2024-10-10
        开盘:6.84
        最低:6.76
        最高:7.04
        收盘:6.85
        涨跌额:0.07
        涨跌幅:1.03%
        成交量:290524.0
        成交额:201125004.0
        换手率:2.59%
    
    
        时间:2024-10-09
        开盘:7.35
        最低:6.75
        最高:7.35
        收盘:6.78
        涨跌额:-0.7
        涨跌幅:-9.36%
        成交量:427287.0
        成交额:299912254.0
        换手率:3.81%
    
    
        时间:2024-10-08
        开盘:8.02
        最低:7.14
        最高:8.03
        收盘:7.48
        涨跌额:0.18
        涨跌幅:2.47%
        成交量:637579.0
        成交额:483260108.0
        换手率:5.69%
    
    
        时间:2024-09-30
        开盘:7.01
        最低:6.93
        最高:7.41
        收盘:7.3
        涨跌额:0.52
        涨跌幅:7.67%
        成交量:520952.0
        成交额:375201575.0
        换手率:4.65%
    
    
        时间:2024-09-27
        开盘:6.57
        最低:6.52
        最高:6.79
        收盘:6.78
        涨跌额:0.35
        涨跌幅:5.44%
        成交量:153416.0
        成交额:102148378.0
        换手率:1.37%
    
    
        ............
    
    
        时间:1999-01-28
        开盘:12.7
        最低:12.06
        最高:12.75
        收盘:12.16
        涨跌额:-0.52
        涨跌幅:-4.1%
        成交量:19773.0
        成交额:24271000.0
        换手率:5.65%
    
    
        时间:1999-01-27
        开盘:12.85
        最低:12.5
        最高:12.98
        收盘:12.68
        涨跌额:-0.12
        涨跌幅:-0.94%
        成交量:13009.0
        成交额:16460000.0
        换手率:3.72%
    
    
        时间:1999-01-26
        开盘:12.42
        最低:12.41
        最高:12.85
        收盘:12.8
        涨跌额:0.3
        涨跌幅:2.4%
        成交量:14524.0
        成交额:18394000.0
        换手率:4.15%
    
    
        时间:1999-01-25
        开盘:12.68
        最低:12.38
        最高:12.79
        收盘:12.5
        涨跌额:-0.21
        涨跌幅:-1.65%
        成交量:18644.0
        成交额:23404000.0
        换手率:5.33%
    
    
        时间:1999-01-22
        开盘:13.22
        最低:12.68
        最高:13.35
        收盘:12.71
        涨跌额:-0.5
        涨跌幅:-3.79%
        成交量:33459.0
        成交额:43284000.0
        换手率:9.56%
    
    
        时间:1999-01-21
        开盘:13.41
        最低:13.02
        最高:13.47
        收盘:13.21
        涨跌额:-0.17
        涨跌幅:-1.27%
        成交量:14803.0
        成交额:19511000.0
        换手率:4.23%
    
    
        时间:1999-01-20
        开盘:13.05
        最低:13.0
        最高:13.58
        收盘:13.38
        涨跌额:0.26
        涨跌幅:1.98%
        成交量:23680.0
        成交额:31541000.0
        换手率:6.77%
    
    
        时间:1999-01-19
        开盘:13.4
        最低:12.88
        最高:13.4
        收盘:13.12
        涨跌额:-0.38
        涨跌幅:-2.81%
        成交量:42476.0
        成交额:55813000.0
        换手率:12.14%
    
    
        时间:1999-01-18
        开盘:14.18
        最低:12.9
        最高:14.3
        收盘:13.5
        涨跌额:-0.83
        涨跌幅:-5.79%
        成交量:95570.0
        成交额:129501000.0
        换手率:27.31%
    
    
        时间:1999-01-15
        开盘:13.68
        最低:13.38
        最高:14.6
        收盘:14.33
        涨跌额:7.5
        涨跌幅:109.81%
        成交量:231403.0
        成交额:327418000.0
        换手率:66.12%
    

SH688667_d(菱电电控)   SZ000856_d(冀东装备)

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 --