全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SH603080_d(新疆火炬)”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。

SH603080(新疆火炬)股票,不复权叠加前复权及价格单位额
SH603080(新疆火炬)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:2024-11-01
        开盘:15.71
        最低:15.25
        最高:15.79
        收盘:15.35
        涨跌额:-0.39
        涨跌幅:-2.48%
        成交量:34201.0
        成交额:52897116.0
        换手率:2.42%
    
    
        时间:2024-10-31
        开盘:15.77
        最低:15.65
        最高:15.9
        收盘:15.74
        涨跌额:-0.03
        涨跌幅:-0.19%
        成交量:30797.0
        成交额:48543423.0
        换手率:2.18%
    
    
        时间:2024-10-30
        开盘:15.73
        最低:15.53
        最高:15.93
        收盘:15.77
        涨跌额:0.02
        涨跌幅:0.13%
        成交量:30934.0
        成交额:48697114.0
        换手率:2.19%
    
    
        时间:2024-10-29
        开盘:16.15
        最低:15.7
        最高:16.21
        收盘:15.75
        涨跌额:-0.41
        涨跌幅:-2.54%
        成交量:42194.0
        成交额:67084964.0
        换手率:2.98%
    
    
        时间:2024-10-28
        开盘:16.2
        最低:15.98
        最高:16.2
        收盘:16.16
        涨跌额:0.09
        涨跌幅:0.56%
        成交量:38956.0
        成交额:62690743.0
        换手率:2.75%
    
    
        时间:2024-10-25
        开盘:15.8
        最低:15.64
        最高:16.13
        收盘:16.07
        涨跌额:0.37
        涨跌幅:2.36%
        成交量:58205.0
        成交额:92625518.0
        换手率:4.11%
    
    
        时间:2024-10-24
        开盘:15.65
        最低:15.37
        最高:15.8
        收盘:15.7
        涨跌额:0.05
        涨跌幅:0.32%
        成交量:32433.0
        成交额:50569720.0
        换手率:2.29%
    
    
        时间:2024-10-23
        开盘:15.7
        最低:15.56
        最高:15.77
        收盘:15.65
        涨跌额:-0.04
        涨跌幅:-0.25%
        成交量:35210.0
        成交额:55215204.0
        换手率:2.49%
    
    
        时间:2024-10-22
        开盘:15.6
        最低:15.52
        最高:15.72
        收盘:15.69
        涨跌额:0.08
        涨跌幅:0.51%
        成交量:35926.0
        成交额:56126964.0
        换手率:2.54%
    
    
        时间:2024-10-21
        开盘:15.58
        最低:15.36
        最高:15.61
        收盘:15.61
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:43504.0
        成交额:67357089.0
        换手率:3.07%
    
    
        时间:2024-10-18
        开盘:15.5
        最低:15.24
        最高:15.7
        收盘:15.61
        涨跌额:0.23
        涨跌幅:1.5%
        成交量:40610.0
        成交额:62805976.0
        换手率:2.87%
    
    
        时间:2024-10-17
        开盘:15.71
        最低:15.37
        最高:15.77
        收盘:15.38
        涨跌额:-0.33
        涨跌幅:-2.1%
        成交量:37325.0
        成交额:57891946.0
        换手率:2.64%
    
    
        时间:2024-10-16
        开盘:15.11
        最低:15.08
        最高:15.76
        收盘:15.71
        涨跌额:0.43
        涨跌幅:2.81%
        成交量:48401.0
        成交额:75100974.0
        换手率:3.42%
    
    
        时间:2024-10-15
        开盘:15.27
        最低:15.23
        最高:15.48
        收盘:15.28
        涨跌额:-0.14
        涨跌幅:-0.91%
        成交量:28319.0
        成交额:43452949.0
        换手率:2.0%
    
    
        时间:2024-10-14
        开盘:15.18
        最低:14.98
        最高:15.45
        收盘:15.42
        涨跌额:0.32
        涨跌幅:2.12%
        成交量:39358.0
        成交额:60132544.0
        换手率:2.78%
    
    
        时间:2024-10-11
        开盘:15.32
        最低:14.97
        最高:15.62
        收盘:15.1
        涨跌额:-0.21
        涨跌幅:-1.37%
        成交量:42539.0
        成交额:65072041.0
        换手率:3.01%
    
    
        时间:2024-10-10
        开盘:15.06
        最低:14.92
        最高:15.59
        收盘:15.31
        涨跌额:0.26
        涨跌幅:1.73%
        成交量:44804.0
        成交额:68617776.0
        换手率:3.17%
    
    
        时间:2024-10-09
        开盘:15.97
        最低:15.0
        最高:15.97
        收盘:15.05
        涨跌额:-1.24
        涨跌幅:-7.61%
        成交量:70471.0
        成交额:109221895.0
        换手率:4.98%
    
    
        时间:2024-10-08
        开盘:17.0
        最低:15.6
        最高:17.0
        收盘:16.29
        涨跌额:0.71
        涨跌幅:4.56%
        成交量:109602.0
        成交额:177484527.0
        换手率:7.75%
    
    
        时间:2024-09-30
        开盘:14.8
        最低:14.57
        最高:15.79
        收盘:15.58
        涨跌额:1.2
        涨跌幅:8.34%
        成交量:98956.0
        成交额:149870150.0
        换手率:6.99%
    
    
        ............
    
    
        时间:2018-01-16
        开盘:46.18
        最低:46.18
        最高:46.18
        收盘:46.18
        涨跌额:4.2
        涨跌幅:10.0%
        成交量:8698.0
        成交额:40167179.0
        换手率:2.45%
    
    
        时间:2018-01-15
        开盘:41.98
        最低:41.98
        最高:41.98
        收盘:41.98
        涨跌额:3.82
        涨跌幅:10.01%
        成交量:9999.0
        成交额:41974920.0
        换手率:2.82%
    
    
        时间:2018-01-12
        开盘:38.16
        最低:38.16
        最高:38.16
        收盘:38.16
        涨跌额:3.47
        涨跌幅:10.0%
        成交量:2091.0
        成交额:7981088.0
        换手率:0.59%
    
    
        时间:2018-01-11
        开盘:34.69
        最低:34.69
        最高:34.69
        收盘:34.69
        涨跌额:3.15
        涨跌幅:9.99%
        成交量:1138.0
        成交额:3946265.0
        换手率:0.32%
    
    
        时间:2018-01-10
        开盘:31.54
        最低:31.54
        最高:31.54
        收盘:31.54
        涨跌额:2.87
        涨跌幅:10.01%
        成交量:670.0
        成交额:2114599.0
        换手率:0.19%
    
    
        时间:2018-01-09
        开盘:28.67
        最低:28.67
        最高:28.67
        收盘:28.67
        涨跌额:2.61
        涨跌幅:10.02%
        成交量:661.0
        成交额:1893854.0
        换手率:0.19%
    
    
        时间:2018-01-08
        开盘:26.06
        最低:26.06
        最高:26.06
        收盘:26.06
        涨跌额:2.37
        涨跌幅:10.0%
        成交量:393.0
        成交额:1024549.0
        换手率:0.11%
    
    
        时间:2018-01-05
        开盘:23.69
        最低:23.69
        最高:23.69
        收盘:23.69
        涨跌额:2.15
        涨跌幅:9.98%
        成交量:133.0
        成交额:315077.0
        换手率:0.04%
    
    
        时间:2018-01-04
        开盘:21.54
        最低:21.54
        最高:21.54
        收盘:21.54
        涨跌额:1.96
        涨跌幅:10.01%
        成交量:54.0
        成交额:116187.0
        换手率:0.02%
    
    
        时间:2018-01-03
        开盘:16.32
        最低:16.32
        最高:19.58
        收盘:19.58
        涨跌额:5.98
        涨跌幅:43.97%
        成交量:91.0
        成交额:176912.0
        换手率:0.03%
    

SH688648_d(中邮科技)   BJ836942_d(恒立钻具)

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 --