全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SH688293_d(奥浦迈)”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。

SH688293(奥浦迈)股票,不复权叠加前复权及价格单位额
SH688293(奥浦迈)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:36.61
        最低:36.46
        最高:39.97
        收盘:38.51
        涨跌额:1.72
        涨跌幅:4.68%
        成交量:19922.0
        成交额:76918814.0
        换手率:2.53%
    
    
        时间:2024-10-30
        开盘:38.06
        最低:36.0
        最高:38.41
        收盘:36.79
        涨跌额:-1.81
        涨跌幅:-4.69%
        成交量:18050.0
        成交额:66704535.0
        换手率:2.3%
    
    
        时间:2024-10-29
        开盘:42.7
        最低:38.22
        最高:42.7
        收盘:38.6
        涨跌额:-3.95
        涨跌幅:-9.28%
        成交量:28574.0
        成交额:115020351.0
        换手率:3.63%
    
    
        时间:2024-10-28
        开盘:39.54
        最低:38.0
        最高:43.74
        收盘:42.55
        涨跌额:2.81
        涨跌幅:7.07%
        成交量:45739.0
        成交额:188847239.0
        换手率:5.82%
    
    
        时间:2024-10-25
        开盘:33.0
        最低:32.64
        最高:39.74
        收盘:39.74
        涨跌额:6.62
        涨跌幅:19.99%
        成交量:53510.0
        成交额:203031175.0
        换手率:6.81%
    
    
        时间:2024-10-24
        开盘:31.38
        最低:31.38
        最高:33.15
        收盘:33.12
        涨跌额:1.43
        涨跌幅:4.51%
        成交量:13447.0
        成交额:43694860.0
        换手率:1.71%
    
    
        时间:2024-10-23
        开盘:31.23
        最低:31.12
        最高:32.12
        收盘:31.69
        涨跌额:0.3
        涨跌幅:0.96%
        成交量:11285.0
        成交额:35716378.0
        换手率:1.44%
    
    
        时间:2024-10-22
        开盘:30.7
        最低:29.92
        最高:31.88
        收盘:31.39
        涨跌额:0.93
        涨跌幅:3.05%
        成交量:15448.0
        成交额:48130191.0
        换手率:1.96%
    
    
        时间:2024-10-21
        开盘:30.72
        最低:30.27
        最高:31.81
        收盘:30.46
        涨跌额:-0.01
        涨跌幅:-0.03%
        成交量:15300.0
        成交额:47315659.0
        换手率:1.95%
    
    
        时间:2024-10-18
        开盘:29.74
        最低:29.51
        最高:31.73
        收盘:30.47
        涨跌额:0.43
        涨跌幅:1.43%
        成交量:14238.0
        成交额:43301427.0
        换手率:1.81%
    
    
        时间:2024-10-17
        开盘:31.11
        最低:29.72
        最高:31.69
        收盘:30.04
        涨跌额:-1.23
        涨跌幅:-3.93%
        成交量:13441.0
        成交额:41032838.0
        换手率:1.71%
    
    
        时间:2024-10-16
        开盘:32.13
        最低:31.01
        最高:32.55
        收盘:31.27
        涨跌额:-1.03
        涨跌幅:-3.19%
        成交量:7922.0
        成交额:25272463.0
        换手率:1.01%
    
    
        时间:2024-10-15
        开盘:32.94
        最低:32.11
        最高:33.53
        收盘:32.3
        涨跌额:-1.1
        涨跌幅:-3.29%
        成交量:6191.0
        成交额:20266528.0
        换手率:0.79%
    
    
        时间:2024-10-14
        开盘:32.01
        最低:31.4
        最高:34.01
        收盘:33.4
        涨跌额:1.17
        涨跌幅:3.63%
        成交量:10471.0
        成交额:34464189.0
        换手率:1.33%
    
    
        时间:2024-10-11
        开盘:32.47
        最低:31.36
        最高:33.57
        收盘:32.23
        涨跌额:-0.37
        涨跌幅:-1.13%
        成交量:10812.0
        成交额:34930334.0
        换手率:1.38%
    
    
        时间:2024-10-10
        开盘:32.25
        最低:32.25
        最高:34.39
        收盘:32.6
        涨跌额:0.08
        涨跌幅:0.25%
        成交量:12985.0
        成交额:43157382.0
        换手率:1.65%
    
    
        时间:2024-10-09
        开盘:36.19
        最低:32.51
        最高:36.34
        收盘:32.52
        涨跌额:-4.93
        涨跌幅:-13.16%
        成交量:18098.0
        成交额:62230445.0
        换手率:2.3%
    
    
        时间:2024-10-08
        开盘:39.53
        最低:35.1
        最高:39.6
        收盘:37.45
        涨跌额:3.75
        涨跌幅:11.13%
        成交量:27075.0
        成交额:101637842.0
        换手率:3.44%
    
    
        时间:2024-09-30
        开盘:31.11
        最低:30.03
        最高:35.07
        收盘:33.7
        涨跌额:4.0
        涨跌幅:13.47%
        成交量:23966.0
        成交额:78178058.0
        换手率:3.05%
    
    
        时间:2024-09-27
        开盘:28.43
        最低:28.02
        最高:30.0
        收盘:29.7
        涨跌额:1.96
        涨跌幅:7.07%
        成交量:5756.0
        成交额:16693078.0
        换手率:0.73%
    
    
        ............
    
    
        时间:2022-09-16
        开盘:125.98
        最低:121.33
        最高:127.09
        收盘:122.58
        涨跌额:-2.42
        涨跌幅:-1.94%
        成交量:12761.0
        成交额:158058928.0
        换手率:7.54%
    
    
        时间:2022-09-15
        开盘:128.03
        最低:123.2
        最高:132.0
        收盘:125.0
        涨跌额:-4.6
        涨跌幅:-3.55%
        成交量:15330.0
        成交额:194652534.0
        换手率:9.06%
    
    
        时间:2022-09-14
        开盘:119.82
        最低:118.34
        最高:130.6
        收盘:129.6
        涨跌额:7.6
        涨跌幅:6.23%
        成交量:21349.0
        成交额:267233292.0
        换手率:12.61%
    
    
        时间:2022-09-13
        开盘:125.0
        最低:120.1
        最高:133.17
        收盘:122.0
        涨跌额:-1.0
        涨跌幅:-0.81%
        成交量:25303.0
        成交额:320695023.0
        换手率:14.95%
    
    
        时间:2022-09-09
        开盘:123.59
        最低:121.0
        最高:126.72
        收盘:123.0
        涨跌额:-2.68
        涨跌幅:-2.13%
        成交量:21504.0
        成交额:265433659.0
        换手率:12.71%
    
    
        时间:2022-09-08
        开盘:122.88
        最低:118.89
        最高:128.0
        收盘:125.68
        涨跌额:5.98
        涨跌幅:5.0%
        成交量:47353.0
        成交额:588554166.0
        换手率:27.98%
    
    
        时间:2022-09-07
        开盘:116.99
        最低:116.4
        最高:123.56
        收盘:119.7
        涨跌额:1.66
        涨跌幅:1.41%
        成交量:27485.0
        成交额:329801180.0
        换手率:16.24%
    
    
        时间:2022-09-06
        开盘:111.99
        最低:108.0
        最高:121.0
        收盘:118.04
        涨跌额:3.04
        涨跌幅:2.64%
        成交量:47108.0
        成交额:543633914.0
        换手率:27.83%
    
    
        时间:2022-09-05
        开盘:127.2
        最低:111.16
        最高:131.5
        收盘:115.0
        涨跌额:-12.24
        涨跌幅:-9.62%
        成交量:87281.0
        成交额:1051480584.0
        换手率:51.57%
    
    
        时间:2022-09-02
        开盘:125.0
        最低:122.28
        最高:134.05
        收盘:127.24
        涨跌额:47.04
        涨跌幅:58.65%
        成交量:124349.0
        成交额:1581989730.0
        换手率:73.47%
    

SZ300862_d(蓝盾光电)   SZ002866_d(传艺科技)

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 --