全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SH688198_d(佰仁医疗)”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。

SH688198(佰仁医疗)股票,不复权叠加前复权及价格单位额
SH688198(佰仁医疗)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:120.82
        最低:119.0
        最高:122.41
        收盘:119.65
        涨跌额:-1.17
        涨跌幅:-0.97%
        成交量:2701.0
        成交额:32466049.0
        换手率:0.2%
    
    
        时间:2024-10-30
        开盘:122.0
        最低:118.23
        最高:122.98
        收盘:120.82
        涨跌额:-2.0
        涨跌幅:-1.63%
        成交量:4405.0
        成交额:52977064.0
        换手率:0.32%
    
    
        时间:2024-10-29
        开盘:126.68
        最低:122.61
        最高:127.6
        收盘:122.82
        涨跌额:-3.78
        涨跌幅:-2.99%
        成交量:4016.0
        成交额:50097119.0
        换手率:0.29%
    
    
        时间:2024-10-28
        开盘:127.35
        最低:125.08
        最高:128.6
        收盘:126.6
        涨跌额:-0.77
        涨跌幅:-0.6%
        成交量:2755.0
        成交额:34957833.0
        换手率:0.2%
    
    
        时间:2024-10-25
        开盘:127.37
        最低:125.09
        最高:128.5
        收盘:127.37
        涨跌额:0.69
        涨跌幅:0.54%
        成交量:2694.0
        成交额:34140834.0
        换手率:0.2%
    
    
        时间:2024-10-24
        开盘:127.66
        最低:126.22
        最高:128.98
        收盘:126.68
        涨跌额:-0.52
        涨跌幅:-0.41%
        成交量:2471.0
        成交额:31505169.0
        换手率:0.18%
    
    
        时间:2024-10-23
        开盘:127.0
        最低:125.56
        最高:128.64
        收盘:127.2
        涨跌额:0.4
        涨跌幅:0.32%
        成交量:3201.0
        成交额:40823327.0
        换手率:0.23%
    
    
        时间:2024-10-22
        开盘:130.13
        最低:126.0
        最高:130.57
        收盘:126.8
        涨跌额:-4.05
        涨跌幅:-3.1%
        成交量:4997.0
        成交额:63945687.0
        换手率:0.36%
    
    
        时间:2024-10-21
        开盘:132.16
        最低:129.4
        最高:135.0
        收盘:130.85
        涨跌额:-2.39
        涨跌幅:-1.79%
        成交量:7169.0
        成交额:94349413.0
        换手率:0.52%
    
    
        时间:2024-10-18
        开盘:123.14
        最低:121.52
        最高:138.48
        收盘:133.24
        涨跌额:10.25
        涨跌幅:8.33%
        成交量:10815.0
        成交额:140058260.0
        换手率:0.79%
    
    
        时间:2024-10-17
        开盘:121.38
        最低:121.38
        最高:126.54
        收盘:122.99
        涨跌额:-0.11
        涨跌幅:-0.09%
        成交量:4206.0
        成交额:52408507.0
        换手率:0.31%
    
    
        时间:2024-10-16
        开盘:122.5
        最低:118.05
        最高:123.9
        收盘:123.1
        涨跌额:2.02
        涨跌幅:1.67%
        成交量:5436.0
        成交额:66031923.0
        换手率:0.4%
    
    
        时间:2024-10-15
        开盘:125.28
        最低:120.0
        最高:127.97
        收盘:121.08
        涨跌额:-5.79
        涨跌幅:-4.56%
        成交量:6768.0
        成交额:84077998.0
        换手率:0.49%
    
    
        时间:2024-10-14
        开盘:122.75
        最低:117.61
        最高:128.8
        收盘:126.87
        涨跌额:4.12
        涨跌幅:3.36%
        成交量:8933.0
        成交额:109896494.0
        换手率:0.65%
    
    
        时间:2024-10-11
        开盘:136.26
        最低:120.88
        最高:137.99
        收盘:122.75
        涨跌额:-18.25
        涨跌幅:-12.94%
        成交量:10916.0
        成交额:139039606.0
        换手率:0.79%
    
    
        时间:2024-10-10
        开盘:150.09
        最低:141.0
        最高:157.6
        收盘:141.0
        涨跌额:-15.5
        涨跌幅:-9.9%
        成交量:14105.0
        成交额:207455729.0
        换手率:1.03%
    
    
        时间:2024-10-09
        开盘:166.0
        最低:146.1
        最高:166.0
        收盘:156.5
        涨跌额:17.32
        涨跌幅:12.44%
        成交量:32386.0
        成交额:513932078.0
        换手率:2.36%
    
    
        时间:2024-10-08
        开盘:139.18
        最低:139.18
        最高:139.18
        收盘:139.18
        涨跌额:23.2
        涨跌幅:20.0%
        成交量:1662.0
        成交额:23134082.0
        换手率:0.12%
    
    
        时间:2024-09-30
        开盘:104.97
        最低:104.97
        最高:116.0
        收盘:115.98
        涨跌额:12.25
        涨跌幅:11.81%
        成交量:6553.0
        成交额:74075623.0
        换手率:0.48%
    
    
        时间:2024-09-27
        开盘:102.9
        最低:100.12
        最高:104.0
        收盘:103.73
        涨跌额:3.09
        涨跌幅:3.07%
        成交量:1670.0
        成交额:17188875.0
        换手率:0.12%
    
    
        ............
    
    
        时间:2019-12-20
        开盘:41.33
        最低:41.06
        最高:45.5
        收盘:41.98
        涨跌额:0.98
        涨跌幅:2.39%
        成交量:42505.0
        成交额:183589145.0
        换手率:21.75%
    
    
        时间:2019-12-19
        开盘:41.51
        最低:40.21
        最高:42.36
        收盘:41.0
        涨跌额:-1.5
        涨跌幅:-3.53%
        成交量:35635.0
        成交额:146597409.0
        换手率:18.24%
    
    
        时间:2019-12-18
        开盘:38.65
        最低:38.56
        最高:45.25
        收盘:42.5
        涨跌额:4.78
        涨跌幅:12.67%
        成交量:66251.0
        成交额:275368790.0
        换手率:33.91%
    
    
        时间:2019-12-17
        开盘:36.69
        最低:36.69
        最高:38.33
        收盘:37.72
        涨跌额:0.63
        涨跌幅:1.7%
        成交量:39333.0
        成交额:147243054.0
        换手率:20.13%
    
    
        时间:2019-12-16
        开盘:35.79
        最低:35.48
        最高:37.35
        收盘:37.09
        涨跌额:1.54
        涨跌幅:4.33%
        成交量:39125.0
        成交额:142949048.0
        换手率:20.02%
    
    
        时间:2019-12-13
        开盘:35.19
        最低:34.12
        最高:35.8
        收盘:35.55
        涨跌额:0.04
        涨跌幅:0.11%
        成交量:39512.0
        成交额:138585949.0
        换手率:20.22%
    
    
        时间:2019-12-12
        开盘:34.9
        最低:34.4
        最高:36.7
        收盘:35.51
        涨跌额:1.21
        涨跌幅:3.53%
        成交量:55185.0
        成交额:198038999.0
        换手率:28.24%
    
    
        时间:2019-12-11
        开盘:37.05
        最低:34.3
        最高:37.71
        收盘:34.3
        涨跌额:-5.52
        涨跌幅:-13.86%
        成交量:79266.0
        成交额:284167840.0
        换手率:40.57%
    
    
        时间:2019-12-10
        开盘:33.76
        最低:32.8
        最高:43.5
        收盘:39.82
        涨跌额:4.44
        涨跌幅:12.55%
        成交量:130630.0
        成交额:480041916.0
        换手率:66.86%
    
    
        时间:2019-12-09
        开盘:31.0
        最低:31.0
        最高:40.3
        收盘:35.38
        涨跌额:11.7
        涨跌幅:49.41%
        成交量:153050.0
        成交额:501445316.0
        换手率:78.33%
    

SZ000703_d(恒逸石化)   SH600882_d(妙可蓝多)

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 --