全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SH688686_d(奥普特)”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。

SH688686(奥普特)股票,不复权叠加前复权及价格单位额
SH688686(奥普特)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:61.58
        最低:58.48
        最高:61.88
        收盘:58.76
        涨跌额:-2.89
        涨跌幅:-4.69%
        成交量:17715.0
        成交额:105775810.0
        换手率:1.45%
    
    
        时间:2024-10-31
        开盘:59.79
        最低:58.5
        最高:62.36
        收盘:61.65
        涨跌额:1.17
        涨跌幅:1.93%
        成交量:22463.0
        成交额:136447135.0
        换手率:1.84%
    
    
        时间:2024-10-30
        开盘:59.0
        最低:58.46
        最高:61.87
        收盘:60.48
        涨跌额:-0.15
        涨跌幅:-0.25%
        成交量:23383.0
        成交额:140520794.0
        换手率:1.91%
    
    
        时间:2024-10-29
        开盘:63.8
        最低:60.18
        最高:63.85
        收盘:60.63
        涨跌额:-2.66
        涨跌幅:-4.2%
        成交量:27797.0
        成交额:171233571.0
        换手率:2.27%
    
    
        时间:2024-10-28
        开盘:61.22
        最低:59.31
        最高:64.48
        收盘:63.29
        涨跌额:2.81
        涨跌幅:4.65%
        成交量:26721.0
        成交额:165366763.0
        换手率:2.19%
    
    
        时间:2024-10-25
        开盘:58.07
        最低:58.07
        最高:61.3
        收盘:60.48
        涨跌额:2.42
        涨跌幅:4.17%
        成交量:20122.0
        成交额:120308127.0
        换手率:1.65%
    
    
        时间:2024-10-24
        开盘:58.88
        最低:57.88
        最高:59.33
        收盘:58.06
        涨跌额:-1.41
        涨跌幅:-2.37%
        成交量:11530.0
        成交额:67356382.0
        换手率:0.94%
    
    
        时间:2024-10-23
        开盘:58.52
        最低:57.89
        最高:60.48
        收盘:59.47
        涨跌额:0.85
        涨跌幅:1.45%
        成交量:21902.0
        成交额:130253451.0
        换手率:1.79%
    
    
        时间:2024-10-22
        开盘:59.49
        最低:57.24
        最高:59.49
        收盘:58.62
        涨跌额:-0.31
        涨跌幅:-0.53%
        成交量:19437.0
        成交额:113564315.0
        换手率:1.59%
    
    
        时间:2024-10-21
        开盘:58.4
        最低:57.16
        最高:60.9
        收盘:58.93
        涨跌额:1.2
        涨跌幅:2.08%
        成交量:28180.0
        成交额:166220388.0
        换手率:2.31%
    
    
        时间:2024-10-18
        开盘:53.5
        最低:53.42
        最高:59.24
        收盘:57.73
        涨跌额:3.65
        涨跌幅:6.75%
        成交量:30411.0
        成交额:171547020.0
        换手率:2.49%
    
    
        时间:2024-10-17
        开盘:54.67
        最低:53.99
        最高:55.78
        收盘:54.08
        涨跌额:-0.24
        涨跌幅:-0.44%
        成交量:14771.0
        成交额:81141006.0
        换手率:1.21%
    
    
        时间:2024-10-16
        开盘:53.96
        最低:53.05
        最高:55.53
        收盘:54.32
        涨跌额:-0.76
        涨跌幅:-1.38%
        成交量:12909.0
        成交额:69950003.0
        换手率:1.06%
    
    
        时间:2024-10-15
        开盘:55.48
        最低:55.0
        最高:57.37
        收盘:55.08
        涨跌额:-0.95
        涨跌幅:-1.7%
        成交量:19349.0
        成交额:108604075.0
        换手率:1.58%
    
    
        时间:2024-10-14
        开盘:55.82
        最低:53.47
        最高:56.59
        收盘:56.03
        涨跌额:0.23
        涨跌幅:0.41%
        成交量:24140.0
        成交额:133228112.0
        换手率:1.97%
    
    
        时间:2024-10-11
        开盘:61.48
        最低:55.06
        最高:61.48
        收盘:55.8
        涨跌额:-5.56
        涨跌幅:-9.06%
        成交量:28792.0
        成交额:165563332.0
        换手率:2.36%
    
    
        时间:2024-10-10
        开盘:65.03
        最低:61.18
        最高:67.5
        收盘:61.36
        涨跌额:-2.91
        涨跌幅:-4.53%
        成交量:25279.0
        成交额:160815279.0
        换手率:2.07%
    
    
        时间:2024-10-09
        开盘:70.05
        最低:64.17
        最高:71.98
        收盘:64.27
        涨跌额:-9.53
        涨跌幅:-12.91%
        成交量:38544.0
        成交额:263032088.0
        换手率:3.15%
    
    
        时间:2024-10-08
        开盘:74.38
        最低:66.88
        最高:74.38
        收盘:73.8
        涨跌额:11.82
        涨跌幅:19.07%
        成交量:44770.0
        成交额:321247547.0
        换手率:3.66%
    
    
        时间:2024-09-30
        开盘:55.22
        最低:53.78
        最高:62.0
        收盘:61.98
        涨跌额:9.95
        涨跌幅:19.12%
        成交量:36714.0
        成交额:212991992.0
        换手率:3.0%
    
    
        ............
    
    
        时间:2021-01-14
        开盘:338.0
        最低:323.28
        最高:357.1
        收盘:341.1
        涨跌额:-2.6
        涨跌幅:-0.76%
        成交量:15715.0
        成交额:541167104.0
        换手率:9.22%
    
    
        时间:2021-01-13
        开盘:303.0
        最低:300.0
        最高:344.47
        收盘:343.7
        涨跌额:41.0
        涨跌幅:13.54%
        成交量:20736.0
        成交额:668298448.0
        换手率:12.16%
    
    
        时间:2021-01-12
        开盘:326.0
        最低:295.0
        最高:326.0
        收盘:302.7
        涨跌额:-26.07
        涨跌幅:-7.93%
        成交量:27400.0
        成交额:844452992.0
        换手率:16.07%
    
    
        时间:2021-01-11
        开盘:330.1
        最低:306.1
        最高:332.99
        收盘:328.77
        涨跌额:2.77
        涨跌幅:0.85%
        成交量:17945.0
        成交额:576175744.0
        换手率:10.53%
    
    
        时间:2021-01-08
        开盘:322.99
        最低:302.26
        最高:337.99
        收盘:326.0
        涨跌额:1.0
        涨跌幅:0.31%
        成交量:20794.0
        成交额:668715872.0
        换手率:12.2%
    
    
        时间:2021-01-07
        开盘:263.0
        最低:263.0
        最高:337.99
        收盘:325.0
        涨跌额:51.1
        涨跌幅:18.66%
        成交量:41286.0
        成交额:1218745696.0
        换手率:24.22%
    
    
        时间:2021-01-06
        开盘:272.43
        最低:263.13
        最高:295.0
        收盘:273.9
        涨跌额:2.7
        涨跌幅:1.0%
        成交量:21875.0
        成交额:606571152.0
        换手率:12.83%
    
    
        时间:2021-01-05
        开盘:263.0
        最低:262.8
        最高:297.77
        收盘:271.2
        涨跌额:13.4
        涨跌幅:5.2%
        成交量:40184.0
        成交额:1103840176.0
        换手率:23.57%
    
    
        时间:2021-01-04
        开盘:222.0
        最低:221.0
        最高:277.77
        收盘:257.8
        涨跌额:41.0
        涨跌幅:18.91%
        成交量:62661.0
        成交额:1492026464.0
        换手率:36.76%
    
    
        时间:2020-12-31
        开盘:200.11
        最低:200.11
        最高:238.8
        收盘:216.8
        涨跌额:138.31
        涨跌幅:176.21%
        成交量:129042.0
        成交额:2877786752.0
        换手率:75.69%
    

SZ002906_d(华阳集团)   SH688646_d(逸飞激光)

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 --