全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SZ000523_d(红棉股份)”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。

SZ000523(红棉股份)股票,不复权叠加前复权及价格单位额
SZ000523(红棉股份)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:3.19
        最低:3.18
        最高:3.34
        收盘:3.28
        涨跌额:0.1
        涨跌幅:3.14%
        成交量:469003.0
        成交额:152516136.22
        换手率:2.61%
    
    
        时间:2024-10-30
        开盘:3.11
        最低:3.1
        最高:3.2
        收盘:3.18
        涨跌额:0.04
        涨跌幅:1.27%
        成交量:253030.0
        成交额:79863869.82
        换手率:1.41%
    
    
        时间:2024-10-29
        开盘:3.28
        最低:3.13
        最高:3.28
        收盘:3.14
        涨跌额:-0.12
        涨跌幅:-3.68%
        成交量:407004.0
        成交额:129435900.26
        换手率:2.27%
    
    
        时间:2024-10-28
        开盘:3.1
        最低:3.09
        最高:3.3
        收盘:3.26
        涨跌额:0.23
        涨跌幅:7.59%
        成交量:534472.0
        成交额:170941246.89
        换手率:2.98%
    
    
        时间:2024-10-25
        开盘:2.97
        最低:2.96
        最高:3.07
        收盘:3.03
        涨跌额:0.06
        涨跌幅:2.02%
        成交量:229146.0
        成交额:69310516.81
        换手率:1.28%
    
    
        时间:2024-10-24
        开盘:2.91
        最低:2.9
        最高:2.97
        收盘:2.97
        涨跌额:0.04
        涨跌幅:1.37%
        成交量:148282.0
        成交额:43608345.92
        换手率:0.83%
    
    
        时间:2024-10-23
        开盘:2.92
        最低:2.88
        最高:2.97
        收盘:2.93
        涨跌额:0.03
        涨跌幅:1.03%
        成交量:164358.0
        成交额:48147943.26
        换手率:0.92%
    
    
        时间:2024-10-22
        开盘:2.83
        最低:2.81
        最高:2.9
        收盘:2.9
        涨跌额:0.07
        涨跌幅:2.47%
        成交量:193915.0
        成交额:55689595.38
        换手率:1.08%
    
    
        时间:2024-10-21
        开盘:2.85
        最低:2.81
        最高:2.87
        收盘:2.83
        涨跌额:-0.02
        涨跌幅:-0.7%
        成交量:163272.0
        成交额:46292346.84
        换手率:0.91%
    
    
        时间:2024-10-18
        开盘:2.8
        最低:2.77
        最高:2.88
        收盘:2.85
        涨跌额:0.04
        涨跌幅:1.42%
        成交量:190242.0
        成交额:53780378.47
        换手率:1.06%
    
    
        时间:2024-10-17
        开盘:2.86
        最低:2.8
        最高:2.88
        收盘:2.81
        涨跌额:-0.04
        涨跌幅:-1.4%
        成交量:128326.0
        成交额:36367526.86
        换手率:0.71%
    
    
        时间:2024-10-16
        开盘:2.83
        最低:2.81
        最高:2.88
        收盘:2.85
        涨跌额:-0.01
        涨跌幅:-0.35%
        成交量:132334.0
        成交额:37710966.86
        换手率:0.74%
    
    
        时间:2024-10-15
        开盘:2.89
        最低:2.84
        最高:2.93
        收盘:2.86
        涨跌额:-0.04
        涨跌幅:-1.38%
        成交量:171834.0
        成交额:49621954.6
        换手率:0.96%
    
    
        时间:2024-10-14
        开盘:2.85
        最低:2.82
        最高:2.9
        收盘:2.9
        涨跌额:0.07
        涨跌幅:2.47%
        成交量:171617.0
        成交额:49230044.43
        换手率:0.96%
    
    
        时间:2024-10-11
        开盘:2.88
        最低:2.8
        最高:2.94
        收盘:2.83
        涨跌额:-0.01
        涨跌幅:-0.35%
        成交量:187308.0
        成交额:53655895.88
        换手率:1.04%
    
    
        时间:2024-10-10
        开盘:2.86
        最低:2.77
        最高:2.94
        收盘:2.84
        涨跌额:-0.04
        涨跌幅:-1.39%
        成交量:255231.0
        成交额:73027167.83
        换手率:1.42%
    
    
        时间:2024-10-09
        开盘:3.1
        最低:2.88
        最高:3.12
        收盘:2.88
        涨跌额:-0.32
        涨跌幅:-10.0%
        成交量:367655.0
        成交额:109145725.01
        换手率:2.05%
    
    
        时间:2024-10-08
        开盘:3.48
        最低:3.07
        最高:3.52
        收盘:3.2
        涨跌额:-0.01
        涨跌幅:-0.31%
        成交量:691201.0
        成交额:226763747.07
        换手率:3.85%
    
    
        时间:2024-09-30
        开盘:3.03
        最低:2.93
        最高:3.24
        收盘:3.21
        涨跌额:0.21
        涨跌幅:7.0%
        成交量:705429.0
        成交额:219116804.11
        换手率:3.93%
    
    
        时间:2024-09-27
        开盘:3.0
        最低:2.91
        最高:3.1
        收盘:3.0
        涨跌额:0.08
        涨跌幅:2.74%
        成交量:592434.0
        成交额:176317402.77
        换手率:3.3%
    
    
        ............
    
    
        时间:1993-11-19
        开盘:14.05
        最低:14.05
        最高:15.3
        收盘:15.25
        涨跌额:1.3
        涨跌幅:9.32%
        成交量:47648.0
        成交额:70548480.0
        换手率:23.36%
    
    
        时间:1993-11-18
        开盘:14.0
        最低:13.85
        最高:14.5
        收盘:13.95
        涨跌额:-0.05
        涨跌幅:-0.36%
        成交量:31221.0
        成交额:44245592.0
        换手率:15.3%
    
    
        时间:1993-11-17
        开盘:13.0
        最低:12.9
        最高:14.2
        收盘:14.0
        涨跌额:0.9
        涨跌幅:6.87%
        成交量:31742.0
        成交额:43671112.0
        换手率:15.56%
    
    
        时间:1993-11-16
        开盘:12.8
        最低:12.4
        最高:13.15
        收盘:13.1
        涨跌额:0.4
        涨跌幅:3.15%
        成交量:26489.0
        成交额:34230464.0
        换手率:12.98%
    
    
        时间:1993-11-15
        开盘:12.15
        最低:12.15
        最高:13.2
        收盘:12.7
        涨跌额:0.7
        涨跌幅:5.83%
        成交量:27168.0
        成交额:34918552.0
        换手率:13.32%
    
    
        时间:1993-11-12
        开盘:11.35
        最低:11.3
        最高:12.0
        收盘:12.0
        涨跌额:0.8
        涨跌幅:7.14%
        成交量:25816.0
        成交额:30045632.0
        换手率:12.65%
    
    
        时间:1993-11-11
        开盘:10.45
        最低:10.45
        最高:11.25
        收盘:11.2
        涨跌额:0.9
        涨跌幅:8.74%
        成交量:29209.0
        成交额:32020980.0
        换手率:14.32%
    
    
        时间:1993-11-10
        开盘:9.55
        最低:9.5
        最高:10.5
        收盘:10.3
        涨跌额:0.9
        涨跌幅:9.57%
        成交量:20819.0
        成交额:20914812.0
        换手率:10.21%
    
    
        时间:1993-11-09
        开盘:9.7
        最低:9.4
        最高:9.8
        收盘:9.4
        涨跌额:-0.4
        涨跌幅:-4.08%
        成交量:7813.0
        成交额:7483179.0
        换手率:3.83%
    
    
        时间:1993-11-08
        开盘:10.0
        最低:9.3
        最高:10.0
        收盘:9.8
        涨跌额:2.9
        涨跌幅:42.03%
        成交量:15595.0
        成交额:15057676.0
        换手率:7.64%
    

SZ301130_d(西点药业)   SZ200706_d(瓦轴B)

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 --