全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SH600766_d(*ST园城)”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。

SH600766(*ST园城)股票,不复权叠加前复权及价格单位额
SH600766(*ST园城)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:2024-06-26
        开盘:0.38
        最低:0.38
        最高:0.42
        收盘:0.42
        涨跌额:0.03
        涨跌幅:7.69%
        成交量:68027.0
        成交额:2737771.0
        换手率:3.04%
    
    
        时间:2024-06-25
        开盘:0.38
        最低:0.36
        最高:0.41
        收盘:0.39
        涨跌额:0.01
        涨跌幅:2.63%
        成交量:90045.0
        成交额:3453340.0
        换手率:4.02%
    
    
        时间:2024-06-24
        开盘:0.36
        最低:0.36
        最高:0.4
        收盘:0.38
        涨跌额:0.02
        涨跌幅:5.56%
        成交量:81935.0
        成交额:3093224.0
        换手率:3.66%
    
    
        时间:2024-06-21
        开盘:0.35
        最低:0.35
        最高:0.37
        收盘:0.36
        涨跌额:0.01
        涨跌幅:2.86%
        成交量:69058.0
        成交额:2466339.0
        换手率:3.08%
    
    
        时间:2024-06-20
        开盘:0.35
        最低:0.34
        最高:0.37
        收盘:0.35
        涨跌额:-0.01
        涨跌幅:-2.78%
        成交量:69091.0
        成交额:2480370.0
        换手率:3.09%
    
    
        时间:2024-06-19
        开盘:0.36
        最低:0.34
        最高:0.38
        收盘:0.36
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:57452.0
        成交额:2094071.0
        换手率:2.57%
    
    
        时间:2024-06-18
        开盘:0.35
        最低:0.33
        最高:0.37
        收盘:0.36
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:55383.0
        成交额:1912208.0
        换手率:2.47%
    
    
        时间:2024-06-17
        开盘:0.34
        最低:0.33
        最高:0.37
        收盘:0.36
        涨跌额:0.02
        涨跌幅:5.88%
        成交量:68500.0
        成交额:2418975.0
        换手率:3.06%
    
    
        时间:2024-06-14
        开盘:0.33
        最低:0.33
        最高:0.36
        收盘:0.34
        涨跌额:-0.02
        涨跌幅:-5.56%
        成交量:90115.0
        成交额:3069818.0
        换手率:4.02%
    
    
        时间:2024-06-13
        开盘:0.37
        最低:0.36
        最高:0.39
        收盘:0.36
        涨跌额:-0.04
        涨跌幅:-10.0%
        成交量:80692.0
        成交额:2959539.0
        换手率:3.6%
    
    
        时间:2024-06-12
        开盘:0.43
        最低:0.4
        最高:0.44
        收盘:0.4
        涨跌额:-0.04
        涨跌幅:-9.09%
        成交量:69412.0
        成交额:2850165.0
        换手率:3.1%
    
    
        时间:2024-06-11
        开盘:0.43
        最低:0.41
        最高:0.46
        收盘:0.44
        涨跌额:0.02
        涨跌幅:4.76%
        成交量:108420.0
        成交额:4800420.0
        换手率:4.84%
    
    
        时间:2024-06-07
        开盘:0.37
        最低:0.36
        最高:0.42
        收盘:0.42
        涨跌额:0.04
        涨跌幅:10.53%
        成交量:106348.0
        成交额:4159001.0
        换手率:4.75%
    
    
        时间:2024-06-06
        开盘:0.33
        最低:0.33
        最高:0.39
        收盘:0.38
        涨跌额:0.03
        涨跌幅:8.57%
        成交量:273775.0
        成交额:9662712.0
        换手率:12.23%
    
    
        时间:2024-06-05
        开盘:0.23
        最低:0.13
        最高:0.72
        收盘:0.35
        涨跌额:-9.49
        涨跌幅:-96.44%
        成交量:434145.0
        成交额:15016204.0
        换手率:19.39%
    
    
        时间:2024-04-29
        开盘:9.84
        最低:9.84
        最高:9.84
        收盘:9.84
        涨跌额:-0.52
        涨跌幅:-5.02%
        成交量:2636.0
        成交额:2593824.0
        换手率:0.12%
    
    
        时间:2024-04-26
        开盘:10.36
        最低:10.36
        最高:10.36
        收盘:10.36
        涨跌额:-0.54
        涨跌幅:-4.95%
        成交量:485.0
        成交额:502460.0
        换手率:0.02%
    
    
        时间:2024-04-25
        开盘:10.9
        最低:10.9
        最高:10.9
        收盘:10.9
        涨跌额:-0.57
        涨跌幅:-4.97%
        成交量:226.0
        成交额:246340.0
        换手率:0.01%
    
    
        时间:2024-04-24
        开盘:11.47
        最低:11.47
        最高:11.47
        收盘:11.47
        涨跌额:-0.6
        涨跌幅:-4.97%
        成交量:689.0
        成交额:790283.0
        换手率:0.03%
    
    
        时间:2024-04-23
        开盘:12.07
        最低:12.07
        最高:12.07
        收盘:12.07
        涨跌额:-0.64
        涨跌幅:-5.04%
        成交量:804.0
        成交额:970428.0
        换手率:0.04%
    
    
        ............
    
    
        时间:1996-11-08
        开盘:9.26
        最低:8.97
        最高:9.28
        收盘:9.06
        涨跌额:-0.2
        涨跌幅:-2.16%
        成交量:3235.0
        成交额:2932000.0
        换手率:1.93%
    
    
        时间:1996-11-07
        开盘:9.36
        最低:9.1
        最高:9.36
        收盘:9.26
        涨跌额:-0.13
        涨跌幅:-1.38%
        成交量:4365.0
        成交额:4037000.0
        换手率:2.61%
    
    
        时间:1996-11-06
        开盘:8.89
        最低:8.85
        最高:9.39
        收盘:9.39
        涨跌额:0.46
        涨跌幅:5.15%
        成交量:4571.0
        成交额:4159000.0
        换手率:2.73%
    
    
        时间:1996-11-05
        开盘:9.3
        最低:8.9
        最高:9.3
        收盘:8.93
        涨跌额:-0.34
        涨跌幅:-3.67%
        成交量:4619.0
        成交额:4177000.0
        换手率:2.76%
    
    
        时间:1996-11-04
        开盘:9.0
        最低:9.0
        最高:9.3
        收盘:9.27
        涨跌额:0.31
        涨跌幅:3.46%
        成交量:7988.0
        成交额:7296000.0
        换手率:4.78%
    
    
        时间:1996-11-01
        开盘:9.31
        最低:8.85
        最高:9.38
        收盘:8.96
        涨跌额:-0.54
        涨跌幅:-5.68%
        成交量:6850.0
        成交额:6213000.0
        换手率:4.1%
    
    
        时间:1996-10-31
        开盘:9.51
        最低:9.19
        最高:9.69
        收盘:9.5
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:8398.0
        成交额:7879000.0
        换手率:5.02%
    
    
        时间:1996-10-30
        开盘:10.1
        最低:9.35
        最高:10.1
        收盘:9.5
        涨跌额:-0.64
        涨跌幅:-6.31%
        成交量:12040.0
        成交额:11808000.0
        换手率:7.2%
    
    
        时间:1996-10-29
        开盘:10.19
        最低:9.97
        最高:10.44
        收盘:10.14
        涨跌额:-0.13
        涨跌幅:-1.27%
        成交量:21418.0
        成交额:21704000.0
        换手率:12.81%
    
    
        时间:1996-10-28
        开盘:10.88
        最低:9.89
        最高:11.19
        收盘:10.27
        涨跌额:9.27
        涨跌幅:927.0%
        成交量:66107.0
        成交额:69139000.0
        换手率:39.52%
    

BJ836717_d(瑞星股份)   SZ002429_d(兆驰股份)

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 --