全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SH688088_d(虹软科技)”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。

SH688088(虹软科技)股票,不复权叠加前复权及价格单位额
SH688088(虹软科技)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:34.61
        最低:32.39
        最高:34.74
        收盘:32.43
        涨跌额:-2.4
        涨跌幅:-6.89%
        成交量:94998.0
        成交额:316368028.0
        换手率:2.37%
    
    
        时间:2024-10-31
        开盘:34.11
        最低:33.38
        最高:35.34
        收盘:34.83
        涨跌额:0.73
        涨跌幅:2.14%
        成交量:87540.0
        成交额:302684087.0
        换手率:2.18%
    
    
        时间:2024-10-30
        开盘:33.85
        最低:33.58
        最高:34.8
        收盘:34.1
        涨跌额:0.1
        涨跌幅:0.29%
        成交量:67050.0
        成交额:228697910.0
        换手率:1.67%
    
    
        时间:2024-10-29
        开盘:35.29
        最低:33.91
        最高:35.52
        收盘:34.0
        涨跌额:-1.3
        涨跌幅:-3.68%
        成交量:82047.0
        成交额:284842128.0
        换手率:2.05%
    
    
        时间:2024-10-28
        开盘:34.5
        最低:34.2
        最高:35.35
        收盘:35.3
        涨跌额:0.78
        涨跌幅:2.26%
        成交量:69195.0
        成交额:241447590.0
        换手率:1.72%
    
    
        时间:2024-10-25
        开盘:34.12
        最低:33.55
        最高:35.0
        收盘:34.52
        涨跌额:0.81
        涨跌幅:2.4%
        成交量:63709.0
        成交额:218062501.0
        换手率:1.59%
    
    
        时间:2024-10-24
        开盘:33.89
        最低:33.52
        最高:34.27
        收盘:33.71
        涨跌额:-0.29
        涨跌幅:-0.85%
        成交量:50737.0
        成交额:171786373.0
        换手率:1.26%
    
    
        时间:2024-10-23
        开盘:33.92
        最低:33.52
        最高:35.05
        收盘:34.0
        涨跌额:0.09
        涨跌幅:0.27%
        成交量:87201.0
        成交额:298993935.0
        换手率:2.17%
    
    
        时间:2024-10-22
        开盘:34.5
        最低:33.4
        最高:35.1
        收盘:33.91
        涨跌额:-0.89
        涨跌幅:-2.56%
        成交量:93027.0
        成交额:316383474.0
        换手率:2.32%
    
    
        时间:2024-10-21
        开盘:34.81
        最低:34.25
        最高:36.0
        收盘:34.8
        涨跌额:0.99
        涨跌幅:2.93%
        成交量:108521.0
        成交额:379973211.0
        换手率:2.71%
    
    
        时间:2024-10-18
        开盘:31.5
        最低:31.02
        最高:35.48
        收盘:33.81
        涨跌额:2.27
        涨跌幅:7.2%
        成交量:110208.0
        成交额:365360253.0
        换手率:2.75%
    
    
        时间:2024-10-17
        开盘:31.21
        最低:31.21
        最高:32.79
        收盘:31.54
        涨跌额:0.47
        涨跌幅:1.51%
        成交量:70936.0
        成交额:227353036.0
        换手率:1.77%
    
    
        时间:2024-10-16
        开盘:30.89
        最低:30.6
        最高:31.9
        收盘:31.07
        涨跌额:-0.57
        涨跌幅:-1.8%
        成交量:59770.0
        成交额:186330861.0
        换手率:1.49%
    
    
        时间:2024-10-15
        开盘:32.77
        最低:31.64
        最高:33.4
        收盘:31.64
        涨跌额:-1.24
        涨跌幅:-3.77%
        成交量:76523.0
        成交额:249036679.0
        换手率:1.91%
    
    
        时间:2024-10-14
        开盘:32.38
        最低:30.65
        最高:33.26
        收盘:32.88
        涨跌额:0.91
        涨跌幅:2.85%
        成交量:82967.0
        成交额:265468873.0
        换手率:2.07%
    
    
        时间:2024-10-11
        开盘:34.13
        最低:31.35
        最高:34.7
        收盘:31.97
        涨跌额:-2.34
        涨跌幅:-6.82%
        成交量:90172.0
        成交额:293971001.0
        换手率:2.25%
    
    
        时间:2024-10-10
        开盘:36.96
        最低:34.19
        最高:37.78
        收盘:34.31
        涨跌额:-2.62
        涨跌幅:-7.09%
        成交量:114942.0
        成交额:410668284.0
        换手率:2.87%
    
    
        时间:2024-10-09
        开盘:39.09
        最低:35.8
        最高:40.32
        收盘:36.93
        涨跌额:-3.51
        涨跌幅:-8.68%
        成交量:149737.0
        成交额:576871688.0
        换手率:3.73%
    
    
        时间:2024-10-08
        开盘:40.44
        最低:37.15
        最高:40.44
        收盘:40.44
        涨跌额:6.74
        涨跌幅:20.0%
        成交量:182652.0
        成交额:718298615.0
        换手率:4.55%
    
    
        时间:2024-09-30
        开盘:30.1
        最低:30.1
        最高:33.7
        收盘:33.7
        涨跌额:5.22
        涨跌幅:18.33%
        成交量:113972.0
        成交额:363196665.0
        换手率:2.84%
    
    
        ............
    
    
        时间:2019-08-02
        开盘:71.38
        最低:71.05
        最高:81.25
        收盘:76.5
        涨跌额:3.45
        涨跌幅:4.72%
        成交量:180212.0
        成交额:1374202100.0
        换手率:47.42%
    
    
        时间:2019-08-01
        开盘:68.93
        最低:68.08
        最高:73.98
        收盘:73.05
        涨跌额:3.25
        涨跌幅:4.66%
        成交量:137861.0
        成交额:978704880.0
        换手率:36.27%
    
    
        时间:2019-07-31
        开盘:67.5
        最低:65.9
        最高:71.84
        收盘:69.8
        涨跌额:2.09
        涨跌幅:3.09%
        成交量:144250.0
        成交额:993804521.0
        换手率:37.95%
    
    
        时间:2019-07-30
        开盘:66.0
        最低:63.68
        最高:67.73
        收盘:67.71
        涨跌额:1.36
        涨跌幅:2.05%
        成交量:145356.0
        成交额:961410967.0
        换手率:38.25%
    
    
        时间:2019-07-29
        开盘:60.2
        最低:60.2
        最高:69.58
        收盘:66.35
        涨跌额:7.45
        涨跌幅:12.65%
        成交量:150901.0
        成交额:988017296.0
        换手率:39.7%
    
    
        时间:2019-07-26
        开盘:62.88
        最低:58.12
        最高:62.88
        收盘:58.9
        涨跌额:-5.59
        涨跌幅:-8.67%
        成交量:100419.0
        成交额:607991378.0
        换手率:26.42%
    
    
        时间:2019-07-25
        开盘:62.0
        最低:62.0
        最高:67.3
        收盘:64.49
        涨跌额:2.61
        涨跌幅:4.22%
        成交量:146622.0
        成交额:950048926.0
        换手率:38.58%
    
    
        时间:2019-07-24
        开盘:60.39
        最低:59.11
        最高:62.28
        收盘:61.88
        涨跌额:2.88
        涨跌幅:4.88%
        成交量:115022.0
        成交额:700462683.0
        换手率:30.26%
    
    
        时间:2019-07-23
        开盘:56.0
        最低:55.02
        最高:64.43
        收盘:59.0
        涨跌额:-6.55
        涨跌幅:-9.99%
        成交量:117026.0
        成交额:700718813.0
        换手率:30.79%
    
    
        时间:2019-07-22
        开盘:86.5
        最低:45.0
        最高:86.5
        收盘:65.55
        涨跌额:36.67
        涨跌幅:126.97%
        成交量:302847.0
        成交额:1863405265.0
        换手率:79.68%
    

SH900957_d(凌云B股)   SZ300146_d(汤臣倍健)

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 --