全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SH600329_d(达仁堂)”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。

SH600329(达仁堂)股票,不复权叠加前复权及价格单位额
SH600329(达仁堂)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:33.9
        最低:32.9
        最高:33.92
        收盘:33.08
        涨跌额:-1.36
        涨跌幅:-3.95%
        成交量:100064.0
        成交额:333636954.0
        换手率:1.77%
    
    
        时间:2024-10-30
        开盘:34.46
        最低:34.09
        最高:34.93
        收盘:34.44
        涨跌额:-0.27
        涨跌幅:-0.78%
        成交量:60133.0
        成交额:207154337.0
        换手率:1.06%
    
    
        时间:2024-10-29
        开盘:35.26
        最低:34.5
        最高:35.4
        收盘:34.71
        涨跌额:-0.56
        涨跌幅:-1.59%
        成交量:54241.0
        成交额:188567471.0
        换手率:0.96%
    
    
        时间:2024-10-28
        开盘:34.91
        最低:34.61
        最高:35.53
        收盘:35.27
        涨跌额:0.34
        涨跌幅:0.97%
        成交量:55847.0
        成交额:196382661.0
        换手率:0.99%
    
    
        时间:2024-10-25
        开盘:34.89
        最低:34.66
        最高:35.19
        收盘:34.93
        涨跌额:0.02
        涨跌幅:0.06%
        成交量:41093.0
        成交额:143527057.0
        换手率:0.73%
    
    
        时间:2024-10-24
        开盘:34.6
        最低:34.6
        最高:35.14
        收盘:34.91
        涨跌额:0.05
        涨跌幅:0.14%
        成交量:32241.0
        成交额:112491235.0
        换手率:0.57%
    
    
        时间:2024-10-23
        开盘:35.1
        最低:34.71
        最高:35.12
        收盘:34.86
        涨跌额:-0.26
        涨跌幅:-0.74%
        成交量:54695.0
        成交额:191003670.0
        换手率:0.97%
    
    
        时间:2024-10-22
        开盘:35.02
        最低:34.71
        最高:35.5
        收盘:35.12
        涨跌额:0.12
        涨跌幅:0.34%
        成交量:50688.0
        成交额:177884897.0
        换手率:0.9%
    
    
        时间:2024-10-21
        开盘:34.41
        最低:34.41
        最高:35.61
        收盘:35.0
        涨跌额:0.59
        涨跌幅:1.71%
        成交量:79315.0
        成交额:277997453.0
        换手率:1.4%
    
    
        时间:2024-10-18
        开盘:33.55
        最低:33.18
        最高:35.32
        收盘:34.41
        涨跌额:0.91
        涨跌幅:2.72%
        成交量:87419.0
        成交额:298389936.0
        换手率:1.54%
    
    
        时间:2024-10-17
        开盘:34.2
        最低:33.5
        最高:34.56
        收盘:33.5
        涨跌额:-0.48
        涨跌幅:-1.41%
        成交量:58468.0
        成交额:198029514.0
        换手率:1.03%
    
    
        时间:2024-10-16
        开盘:33.68
        最低:33.5
        最高:34.65
        收盘:33.98
        涨跌额:-0.29
        涨跌幅:-0.85%
        成交量:52724.0
        成交额:179961474.0
        换手率:0.93%
    
    
        时间:2024-10-15
        开盘:34.54
        最低:34.21
        最高:35.37
        收盘:34.27
        涨跌额:-0.53
        涨跌幅:-1.52%
        成交量:57664.0
        成交额:200770809.0
        换手率:1.02%
    
    
        时间:2024-10-14
        开盘:35.02
        最低:33.8
        最高:35.19
        收盘:34.8
        涨跌额:0.11
        涨跌幅:0.32%
        成交量:68945.0
        成交额:238310133.0
        换手率:1.22%
    
    
        时间:2024-10-11
        开盘:35.75
        最低:34.15
        最高:35.85
        收盘:34.69
        涨跌额:-0.96
        涨跌幅:-2.69%
        成交量:80877.0
        成交额:282673903.0
        换手率:1.43%
    
    
        时间:2024-10-10
        开盘:35.2
        最低:35.2
        最高:36.89
        收盘:35.65
        涨跌额:0.88
        涨跌幅:2.53%
        成交量:124353.0
        成交额:447897610.0
        换手率:2.2%
    
    
        时间:2024-10-09
        开盘:37.8
        最低:34.59
        最高:38.65
        收盘:34.77
        涨跌额:-3.29
        涨跌幅:-8.64%
        成交量:190841.0
        成交额:691027757.0
        换手率:3.37%
    
    
        时间:2024-10-08
        开盘:39.05
        最低:36.46
        最高:39.05
        收盘:38.06
        涨跌额:2.56
        涨跌幅:7.21%
        成交量:186324.0
        成交额:712040496.0
        换手率:3.29%
    
    
        时间:2024-09-30
        开盘:34.19
        最低:33.51
        最高:35.5
        收盘:35.5
        涨跌额:3.23
        涨跌幅:10.01%
        成交量:146714.0
        成交额:510409181.0
        换手率:2.59%
    
    
        时间:2024-09-27
        开盘:31.25
        最低:30.93
        最高:32.36
        收盘:32.27
        涨跌额:1.55
        涨跌幅:5.05%
        成交量:56364.0
        成交额:178740216.0
        换手率:1.0%
    
    
        ............
    
    
        时间:2001-06-19
        开盘:26.88
        最低:26.83
        最高:27.06
        收盘:26.99
        涨跌额:0.11
        涨跌幅:0.41%
        成交量:3437.0
        成交额:9254000.0
        换手率:0.86%
    
    
        时间:2001-06-18
        开盘:27.01
        最低:26.82
        最高:27.45
        收盘:26.88
        涨跌额:-0.21
        涨跌幅:-0.78%
        成交量:8659.0
        成交额:23343000.0
        换手率:2.16%
    
    
        时间:2001-06-15
        开盘:26.99
        最低:26.82
        最高:27.28
        收盘:27.09
        涨跌额:0.08
        涨跌幅:0.3%
        成交量:7881.0
        成交额:21280000.0
        换手率:1.97%
    
    
        时间:2001-06-14
        开盘:27.56
        最低:27.0
        最高:27.59
        收盘:27.01
        涨跌额:-0.55
        涨跌幅:-2.0%
        成交量:10411.0
        成交额:28294000.0
        换手率:2.6%
    
    
        时间:2001-06-13
        开盘:27.01
        最低:27.0
        最高:27.62
        收盘:27.56
        涨跌额:0.57
        涨跌幅:2.11%
        成交量:9553.0
        成交额:26165000.0
        换手率:2.39%
    
    
        时间:2001-06-12
        开盘:27.0
        最低:26.81
        最高:27.12
        收盘:26.99
        涨跌额:-0.1
        涨跌幅:-0.37%
        成交量:7888.0
        成交额:21271000.0
        换手率:1.97%
    
    
        时间:2001-06-11
        开盘:27.01
        最低:27.0
        最高:27.36
        收盘:27.09
        涨跌额:0.08
        涨跌幅:0.3%
        成交量:8362.0
        成交额:22685000.0
        换手率:2.09%
    
    
        时间:2001-06-08
        开盘:27.0
        最低:26.72
        最高:27.29
        收盘:27.01
        涨跌额:-0.14
        涨跌幅:-0.52%
        成交量:13551.0
        成交额:36559000.0
        换手率:3.39%
    
    
        时间:2001-06-07
        开盘:27.64
        最低:26.6
        最高:27.64
        收盘:27.15
        涨跌额:-0.85
        涨跌幅:-3.04%
        成交量:57563.0
        成交额:155408000.0
        换手率:14.39%
    
    
        时间:2001-06-06
        开盘:28.47
        最低:27.9
        最高:29.49
        收盘:28.0
        涨跌额:18.0
        涨跌幅:180.0%
        成交量:262555.0
        成交额:751122000.0
        换手率:65.64%
    

SH603579_d(荣泰健康)   SZ300836_d(佰奥智能)

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 --