全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SZ000413_d(东旭光电)”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。

SZ000413(东旭光电)股票,不复权叠加前复权及价格单位额
SZ000413(东旭光电)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:2024-08-14
        开盘:0.37
        最低:0.37
        最高:0.37
        收盘:0.37
        涨跌额:-0.02
        涨跌幅:-5.13%
        成交量:418630.0
        成交额:15489310.0
        换手率:0.83%
    
    
        时间:2024-08-13
        开盘:0.39
        最低:0.39
        最高:0.39
        收盘:0.39
        涨跌额:-0.02
        涨跌幅:-4.88%
        成交量:88870.0
        成交额:3465930.0
        换手率:0.18%
    
    
        时间:2024-08-12
        开盘:0.41
        最低:0.41
        最高:0.41
        收盘:0.41
        涨跌额:-0.02
        涨跌幅:-4.65%
        成交量:30889.0
        成交额:1266449.0
        换手率:0.06%
    
    
        时间:2024-08-09
        开盘:0.43
        最低:0.43
        最高:0.43
        收盘:0.43
        涨跌额:-0.02
        涨跌幅:-4.44%
        成交量:60101.0
        成交额:2584343.0
        换手率:0.12%
    
    
        时间:2024-08-08
        开盘:0.45
        最低:0.45
        最高:0.45
        收盘:0.45
        涨跌额:-0.02
        涨跌幅:-4.26%
        成交量:17998.0
        成交额:809910.0
        换手率:0.04%
    
    
        时间:2024-08-07
        开盘:0.47
        最低:0.47
        最高:0.47
        收盘:0.47
        涨跌额:-0.02
        涨跌幅:-4.08%
        成交量:19851.0
        成交额:932997.0
        换手率:0.04%
    
    
        时间:2024-08-06
        开盘:0.49
        最低:0.49
        最高:0.49
        收盘:0.49
        涨跌额:-0.03
        涨跌幅:-5.77%
        成交量:12420.0
        成交额:608580.0
        换手率:0.02%
    
    
        时间:2024-08-05
        开盘:0.52
        最低:0.52
        最高:0.52
        收盘:0.52
        涨跌额:-0.03
        涨跌幅:-5.45%
        成交量:9806.0
        成交额:509912.0
        换手率:0.02%
    
    
        时间:2024-08-02
        开盘:0.55
        最低:0.55
        最高:0.55
        收盘:0.55
        涨跌额:-0.03
        涨跌幅:-5.17%
        成交量:17899.0
        成交额:984445.0
        换手率:0.04%
    
    
        时间:2024-08-01
        开盘:0.58
        最低:0.58
        最高:0.58
        收盘:0.58
        涨跌额:-0.03
        涨跌幅:-4.92%
        成交量:91651.0
        成交额:5315758.0
        换手率:0.18%
    
    
        时间:2024-07-31
        开盘:0.61
        最低:0.61
        最高:0.61
        收盘:0.61
        涨跌额:-0.03
        涨跌幅:-4.69%
        成交量:124916.0
        成交额:7619876.0
        换手率:0.25%
    
    
        时间:2024-07-30
        开盘:0.64
        最低:0.64
        最高:0.64
        收盘:0.64
        涨跌额:-0.03
        涨跌幅:-4.48%
        成交量:35236.0
        成交额:2255104.0
        换手率:0.07%
    
    
        时间:2024-07-29
        开盘:0.67
        最低:0.67
        最高:0.67
        收盘:0.67
        涨跌额:-0.03
        涨跌幅:-4.29%
        成交量:76100.0
        成交额:5098700.0
        换手率:0.15%
    
    
        时间:2024-07-26
        开盘:0.7
        最低:0.7
        最高:0.7
        收盘:0.7
        涨跌额:-0.04
        涨跌幅:-5.41%
        成交量:136423.0
        成交额:9549610.0
        换手率:0.27%
    
    
        时间:2024-07-25
        开盘:0.74
        最低:0.74
        最高:0.74
        收盘:0.74
        涨跌额:-0.04
        涨跌幅:-5.13%
        成交量:28358.0
        成交额:2098492.0
        换手率:0.06%
    
    
        时间:2024-07-24
        开盘:0.78
        最低:0.78
        最高:0.78
        收盘:0.78
        涨跌额:-0.04
        涨跌幅:-4.88%
        成交量:35937.0
        成交额:2803086.0
        换手率:0.07%
    
    
        时间:2024-07-23
        开盘:0.82
        最低:0.82
        最高:0.82
        收盘:0.82
        涨跌额:-0.04
        涨跌幅:-4.65%
        成交量:16438.0
        成交额:1347916.0
        换手率:0.03%
    
    
        时间:2024-07-22
        开盘:0.86
        最低:0.86
        最高:0.86
        收盘:0.86
        涨跌额:-0.04
        涨跌幅:-4.44%
        成交量:17468.0
        成交额:1502248.0
        换手率:0.03%
    
    
        时间:2024-07-19
        开盘:0.9
        最低:0.9
        最高:0.9
        收盘:0.9
        涨跌额:-0.05
        涨跌幅:-5.26%
        成交量:22942.0
        成交额:2064780.0
        换手率:0.05%
    
    
        时间:2024-07-18
        开盘:0.95
        最低:0.95
        最高:0.95
        收盘:0.95
        涨跌额:-0.05
        涨跌幅:-5.0%
        成交量:17391.0
        成交额:1652145.0
        换手率:0.03%
    
    
        ............
    
    
        时间:1996-10-11
        开盘:11.0
        最低:10.78
        最高:11.15
        收盘:10.88
        涨跌额:-0.15
        涨跌幅:-1.36%
        成交量:21438.0
        成交额:23260428.0
        换手率:7.15%
    
    
        时间:1996-10-10
        开盘:10.8
        最低:10.69
        最高:11.25
        收盘:11.03
        涨跌额:0.14
        涨跌幅:1.29%
        成交量:21431.0
        成交额:23471360.0
        换手率:7.15%
    
    
        时间:1996-10-09
        开盘:11.3
        最低:10.6
        最高:11.3
        收盘:10.89
        涨跌额:-0.49
        涨跌幅:-4.31%
        成交量:36625.0
        成交额:40448752.0
        换手率:12.22%
    
    
        时间:1996-10-08
        开盘:11.7
        最低:11.05
        最高:11.79
        收盘:11.38
        涨跌额:-0.27
        涨跌幅:-2.32%
        成交量:43612.0
        成交额:49480888.0
        换手率:14.55%
    
    
        时间:1996-10-07
        开盘:10.63
        最低:10.63
        最高:11.65
        收盘:11.65
        涨跌额:1.41
        涨跌幅:13.77%
        成交量:102263.0
        成交额:115202304.0
        换手率:34.11%
    
    
        时间:1996-10-04
        开盘:10.4
        最低:10.15
        最高:10.45
        收盘:10.24
        涨跌额:-0.19
        涨跌幅:-1.82%
        成交量:17498.0
        成交额:17929900.0
        换手率:5.84%
    
    
        时间:1996-10-03
        开盘:10.6
        最低:10.35
        最高:10.7
        收盘:10.43
        涨跌额:0.05
        涨跌幅:0.48%
        成交量:34555.0
        成交额:36299524.0
        换手率:11.53%
    
    
        时间:1996-09-27
        开盘:10.15
        最低:10.14
        最高:10.65
        收盘:10.38
        涨跌额:0.16
        涨跌幅:1.57%
        成交量:41026.0
        成交额:42816664.0
        换手率:13.69%
    
    
        时间:1996-09-26
        开盘:10.0
        最低:9.92
        最高:10.28
        收盘:10.22
        涨跌额:-0.23
        涨跌幅:-2.2%
        成交量:51196.0
        成交额:51631760.0
        换手率:17.08%
    
    
        时间:1996-09-25
        开盘:10.0
        最低:9.89
        最高:11.5
        收盘:10.45
        涨跌额:4.17
        涨跌幅:66.4%
        成交量:200539.0
        成交额:211251840.0
        换手率:66.9%
    

SH600280_d(中央商场)   SZ301108_d(洁雅股份)

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 --