全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SH600497_d(驰宏锌锗)”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。

SH600497(驰宏锌锗)股票,不复权叠加前复权及价格单位额
SH600497(驰宏锌锗)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:5.67
        最低:5.63
        最高:5.8
        收盘:5.78
        涨跌额:0.08
        涨跌幅:1.4%
        成交量:1145379.0
        成交额:657842620.0
        换手率:2.25%
    
    
        时间:2024-10-30
        开盘:5.63
        最低:5.62
        最高:5.79
        收盘:5.7
        涨跌额:0.04
        涨跌幅:0.71%
        成交量:996448.0
        成交额:566895101.0
        换手率:1.96%
    
    
        时间:2024-10-29
        开盘:5.85
        最低:5.64
        最高:5.85
        收盘:5.66
        涨跌额:-0.16
        涨跌幅:-2.75%
        成交量:1156325.0
        成交额:661112951.0
        换手率:2.27%
    
    
        时间:2024-10-28
        开盘:5.66
        最低:5.64
        最高:5.84
        收盘:5.82
        涨跌额:0.17
        涨跌幅:3.01%
        成交量:1514236.0
        成交额:870690128.0
        换手率:2.97%
    
    
        时间:2024-10-25
        开盘:5.62
        最低:5.59
        最高:5.69
        收盘:5.65
        涨跌额:-0.03
        涨跌幅:-0.53%
        成交量:990177.0
        成交额:557935108.0
        换手率:1.94%
    
    
        时间:2024-10-24
        开盘:5.62
        最低:5.55
        最高:5.69
        收盘:5.68
        涨跌额:0.02
        涨跌幅:0.35%
        成交量:903129.0
        成交额:507741819.0
        换手率:1.77%
    
    
        时间:2024-10-23
        开盘:5.65
        最低:5.63
        最高:5.7
        收盘:5.66
        涨跌额:-0.01
        涨跌幅:-0.18%
        成交量:826167.0
        成交额:467731617.0
        换手率:1.62%
    
    
        时间:2024-10-22
        开盘:5.59
        最低:5.56
        最高:5.68
        收盘:5.67
        涨跌额:0.05
        涨跌幅:0.89%
        成交量:976080.0
        成交额:550071208.0
        换手率:1.92%
    
    
        时间:2024-10-21
        开盘:5.58
        最低:5.52
        最高:5.74
        收盘:5.62
        涨跌额:0.08
        涨跌幅:1.44%
        成交量:1484844.0
        成交额:835345453.0
        换手率:2.92%
    
    
        时间:2024-10-18
        开盘:5.47
        最低:5.43
        最高:5.62
        收盘:5.54
        涨跌额:0.1
        涨跌幅:1.84%
        成交量:1130942.0
        成交额:623739880.0
        换手率:2.22%
    
    
        时间:2024-10-17
        开盘:5.58
        最低:5.44
        最高:5.61
        收盘:5.44
        涨跌额:-0.11
        涨跌幅:-1.98%
        成交量:700068.0
        成交额:386577919.0
        换手率:1.38%
    
    
        时间:2024-10-16
        开盘:5.47
        最低:5.44
        最高:5.6
        收盘:5.55
        涨跌额:0.06
        涨跌幅:1.09%
        成交量:724710.0
        成交额:400932453.0
        换手率:1.42%
    
    
        时间:2024-10-15
        开盘:5.59
        最低:5.49
        最高:5.68
        收盘:5.49
        涨跌额:-0.11
        涨跌幅:-1.96%
        成交量:962526.0
        成交额:537615421.0
        换手率:1.89%
    
    
        时间:2024-10-14
        开盘:5.53
        最低:5.5
        最高:5.63
        收盘:5.6
        涨跌额:0.1
        涨跌幅:1.82%
        成交量:941500.0
        成交额:525013333.0
        换手率:1.85%
    
    
        时间:2024-10-11
        开盘:5.65
        最低:5.44
        最高:5.66
        收盘:5.5
        涨跌额:-0.09
        涨跌幅:-1.61%
        成交量:828207.0
        成交额:459783971.0
        换手率:1.63%
    
    
        时间:2024-10-10
        开盘:5.55
        最低:5.45
        最高:5.77
        收盘:5.59
        涨跌额:0.1
        涨跌幅:1.82%
        成交量:1513878.0
        成交额:849176513.0
        换手率:2.97%
    
    
        时间:2024-10-09
        开盘:5.77
        最低:5.41
        最高:5.78
        收盘:5.49
        涨跌额:-0.4
        涨跌幅:-6.79%
        成交量:2067703.0
        成交额:1155667382.0
        换手率:4.06%
    
    
        时间:2024-10-08
        开盘:6.3
        最低:5.68
        最高:6.3
        收盘:5.89
        涨跌额:0.16
        涨跌幅:2.79%
        成交量:3055160.0
        成交额:1822600175.0
        换手率:6.0%
    
    
        时间:2024-09-30
        开盘:5.52
        最低:5.42
        最高:5.79
        收盘:5.73
        涨跌额:0.41
        涨跌幅:7.71%
        成交量:2229277.0
        成交额:1255905451.0
        换手率:4.38%
    
    
        时间:2024-09-27
        开盘:5.24
        最低:5.18
        最高:5.32
        收盘:5.32
        涨跌额:0.19
        涨跌幅:3.7%
        成交量:825290.0
        成交额:434116709.0
        换手率:1.62%
    
    
        ............
    
    
        时间:2004-05-10
        开盘:13.98
        最低:13.65
        最高:14.2
        收盘:13.73
        涨跌额:-0.22
        涨跌幅:-1.58%
        成交量:31307.0
        成交额:43637247.0
        换手率:4.47%
    
    
        时间:2004-04-30
        开盘:13.34
        最低:13.34
        最高:14.3
        收盘:13.95
        涨跌额:0.64
        涨跌幅:4.81%
        成交量:50159.0
        成交额:69790333.0
        换手率:7.17%
    
    
        时间:2004-04-29
        开盘:13.98
        最低:13.2
        最高:14.06
        收盘:13.31
        涨跌额:-0.64
        涨跌幅:-4.59%
        成交量:46026.0
        成交额:62953460.0
        换手率:6.58%
    
    
        时间:2004-04-28
        开盘:14.18
        最低:13.9
        最高:14.6
        收盘:13.95
        涨跌额:0.35
        涨跌幅:2.57%
        成交量:71813.0
        成交额:102383775.0
        换手率:10.26%
    
    
        时间:2004-04-27
        开盘:14.18
        最低:13.43
        最高:14.18
        收盘:13.6
        涨跌额:-0.63
        涨跌幅:-4.43%
        成交量:46896.0
        成交额:64032113.0
        换手率:6.7%
    
    
        时间:2004-04-26
        开盘:14.3
        最低:13.78
        最高:14.58
        收盘:14.23
        涨跌额:0.08
        涨跌幅:0.57%
        成交量:33751.0
        成交额:48020637.0
        换手率:4.82%
    
    
        时间:2004-04-23
        开盘:13.99
        最低:13.62
        最高:14.35
        收盘:14.15
        涨跌额:0.15
        涨跌幅:1.07%
        成交量:44452.0
        成交额:62311596.0
        换手率:6.35%
    
    
        时间:2004-04-22
        开盘:14.68
        最低:13.88
        最高:14.85
        收盘:14.0
        涨跌额:-0.81
        涨跌幅:-5.47%
        成交量:87906.0
        成交额:125456056.0
        换手率:12.56%
    
    
        时间:2004-04-21
        开盘:14.8
        最低:14.39
        最高:15.05
        收盘:14.81
        涨跌额:-0.19
        涨跌幅:-1.27%
        成交量:107589.0
        成交额:158831516.0
        换手率:15.37%
    
    
        时间:2004-04-20
        开盘:13.88
        最低:13.6
        最高:15.02
        收盘:15.0
        涨跌额:9.28
        涨跌幅:162.24%
        成交量:469951.0
        成交额:677228516.0
        换手率:67.14%
    

SZ002605_d(姚记科技)   SZ002699_d(*ST美盛)

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 --