全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SZ000597_d(东北制药)”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。

SZ000597(东北制药)股票,不复权叠加前复权及价格单位额
SZ000597(东北制药)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:4.97
        最低:4.92
        最高:5.06
        收盘:5.05
        涨跌额:0.11
        涨跌幅:2.23%
        成交量:305749.0
        成交额:153029407.71
        换手率:2.17%
    
    
        时间:2024-10-30
        开盘:4.88
        最低:4.86
        最高:4.99
        收盘:4.94
        涨跌额:0.01
        涨跌幅:0.2%
        成交量:251282.0
        成交额:123628455.63
        换手率:1.79%
    
    
        时间:2024-10-29
        开盘:5.08
        最低:4.91
        最高:5.15
        收盘:4.93
        涨跌额:-0.1
        涨跌幅:-1.99%
        成交量:358562.0
        成交额:178794949.31
        换手率:2.55%
    
    
        时间:2024-10-28
        开盘:4.84
        最低:4.84
        最高:5.03
        收盘:5.03
        涨跌额:0.18
        涨跌幅:3.71%
        成交量:354461.0
        成交额:176070638.16
        换手率:2.52%
    
    
        时间:2024-10-25
        开盘:4.73
        最低:4.73
        最高:4.85
        收盘:4.85
        涨跌额:0.08
        涨跌幅:1.68%
        成交量:272718.0
        成交额:130945656.72
        换手率:1.94%
    
    
        时间:2024-10-24
        开盘:4.85
        最低:4.73
        最高:4.9
        收盘:4.77
        涨跌额:-0.16
        涨跌幅:-3.25%
        成交量:432073.0
        成交额:206911274.74
        换手率:3.07%
    
    
        时间:2024-10-23
        开盘:4.9
        最低:4.84
        最高:4.97
        收盘:4.93
        涨跌额:0.05
        涨跌幅:1.02%
        成交量:323020.0
        成交额:158541406.89
        换手率:2.3%
    
    
        时间:2024-10-22
        开盘:4.66
        最低:4.64
        最高:4.88
        收盘:4.88
        涨跌额:0.22
        涨跌幅:4.72%
        成交量:447472.0
        成交额:214831647.7
        换手率:3.18%
    
    
        时间:2024-10-21
        开盘:4.66
        最低:4.59
        最高:4.69
        收盘:4.66
        涨跌额:-0.01
        涨跌幅:-0.21%
        成交量:317309.0
        成交额:147409722.46
        换手率:2.26%
    
    
        时间:2024-10-18
        开盘:4.57
        最低:4.55
        最高:4.73
        收盘:4.67
        涨跌额:0.1
        涨跌幅:2.19%
        成交量:424675.0
        成交额:197379757.81
        换手率:3.02%
    
    
        时间:2024-10-17
        开盘:4.54
        最低:4.51
        最高:4.65
        收盘:4.57
        涨跌额:0.01
        涨跌幅:0.22%
        成交量:293588.0
        成交额:134251293.88
        换手率:2.09%
    
    
        时间:2024-10-16
        开盘:4.5
        最低:4.44
        最高:4.58
        收盘:4.56
        涨跌额:0.05
        涨跌幅:1.11%
        成交量:217151.0
        成交额:98473093.3
        换手率:1.54%
    
    
        时间:2024-10-15
        开盘:4.57
        最低:4.51
        最高:4.62
        收盘:4.51
        涨跌额:-0.07
        涨跌幅:-1.53%
        成交量:220737.0
        成交额:100745092.85
        换手率:1.57%
    
    
        时间:2024-10-14
        开盘:4.56
        最低:4.46
        最高:4.59
        收盘:4.58
        涨跌额:0.06
        涨跌幅:1.33%
        成交量:243060.0
        成交额:110233466.87
        换手率:1.73%
    
    
        时间:2024-10-11
        开盘:4.63
        最低:4.46
        最高:4.71
        收盘:4.52
        涨跌额:-0.16
        涨跌幅:-3.42%
        成交量:318994.0
        成交额:146001559.55
        换手率:2.27%
    
    
        时间:2024-10-10
        开盘:4.65
        最低:4.6
        最高:4.79
        收盘:4.68
        涨跌额:0.06
        涨跌幅:1.3%
        成交量:370146.0
        成交额:174336774.4
        换手率:2.63%
    
    
        时间:2024-10-09
        开盘:4.91
        最低:4.62
        最高:4.91
        收盘:4.62
        涨跌额:-0.44
        涨跌幅:-8.7%
        成交量:568510.0
        成交额:270707272.4
        换手率:4.04%
    
    
        时间:2024-10-08
        开盘:5.43
        最低:4.84
        最高:5.43
        收盘:5.06
        涨跌额:0.12
        涨跌幅:2.43%
        成交量:814650.0
        成交额:415438857.78
        换手率:5.79%
    
    
        时间:2024-09-30
        开盘:4.71
        最低:4.57
        最高:4.95
        收盘:4.94
        涨跌额:0.37
        涨跌幅:8.1%
        成交量:750282.0
        成交额:359296408.63
        换手率:5.33%
    
    
        时间:2024-09-27
        开盘:4.47
        最低:4.45
        最高:4.64
        收盘:4.57
        涨跌额:0.15
        涨跌幅:3.39%
        成交量:437606.0
        成交额:198280037.29
        换手率:3.11%
    
    
        ............
    
    
        时间:1996-06-05
        开盘:6.78
        最低:6.72
        最高:7.55
        收盘:7.2
        涨跌额:0.36
        涨跌幅:5.26%
        成交量:122865.0
        成交额:87607344.0
        换手率:24.57%
    
    
        时间:1996-06-04
        开盘:6.7
        最低:6.58
        最高:6.9
        收盘:6.84
        涨跌额:0.13
        涨跌幅:1.94%
        成交量:42360.0
        成交额:28731006.0
        换手率:8.47%
    
    
        时间:1996-06-03
        开盘:6.93
        最低:6.6
        最高:6.93
        收盘:6.71
        涨跌额:-0.12
        涨跌幅:-1.76%
        成交量:39550.0
        成交额:26469280.0
        换手率:7.91%
    
    
        时间:1996-05-31
        开盘:6.9
        最低:6.71
        最高:7.05
        收盘:6.83
        涨跌额:-0.12
        涨跌幅:-1.73%
        成交量:52834.0
        成交额:36273244.0
        换手率:10.57%
    
    
        时间:1996-05-30
        开盘:6.65
        最低:6.58
        最高:7.13
        收盘:6.95
        涨跌额:0.27
        涨跌幅:4.04%
        成交量:103208.0
        成交额:71451232.0
        换手率:20.64%
    
    
        时间:1996-05-29
        开盘:6.48
        最低:6.48
        最高:6.73
        收盘:6.68
        涨跌额:0.2
        涨跌幅:3.09%
        成交量:21102.0
        成交额:13949577.0
        换手率:4.22%
    
    
        时间:1996-05-28
        开盘:6.5
        最低:6.4
        最高:6.58
        收盘:6.48
        涨跌额:-0.01
        涨跌幅:-0.15%
        成交量:18081.0
        成交额:11700985.0
        换手率:3.62%
    
    
        时间:1996-05-27
        开盘:6.75
        最低:6.46
        最高:6.82
        收盘:6.49
        涨跌额:-0.23
        涨跌幅:-3.42%
        成交量:23236.0
        成交额:15387214.0
        换手率:4.65%
    
    
        时间:1996-05-24
        开盘:6.72
        最低:6.69
        最高:6.85
        收盘:6.72
        涨跌额:-0.09
        涨跌幅:-1.32%
        成交量:49326.0
        成交额:33380570.0
        换手率:9.87%
    
    
        时间:1996-05-23
        开盘:6.9
        最低:6.73
        最高:7.18
        收盘:6.81
        涨跌额:0.13
        涨跌幅:1.95%
        成交量:187564.0
        成交额:129957240.0
        换手率:37.51%
    

SZ000555_d(神州信息)   BJ832145_d(恒合股份)

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 --