全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SZ000738_d(航发控制)”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。

SZ000738(航发控制)股票,不复权叠加前复权及价格单位额
SZ000738(航发控制)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:24.12
        最低:23.8
        最高:24.38
        收盘:23.97
        涨跌额:-0.2
        涨跌幅:-0.83%
        成交量:123165.0
        成交额:296870621.22
        换手率:0.94%
    
    
        时间:2024-10-30
        开盘:24.2
        最低:24.0
        最高:24.72
        收盘:24.17
        涨跌额:-0.13
        涨跌幅:-0.53%
        成交量:154036.0
        成交额:375439162.12
        换手率:1.17%
    
    
        时间:2024-10-29
        开盘:24.13
        最低:23.81
        最高:24.43
        收盘:24.3
        涨跌额:0.12
        涨跌幅:0.5%
        成交量:173195.0
        成交额:419034927.86
        换手率:1.32%
    
    
        时间:2024-10-28
        开盘:23.56
        最低:23.5
        最高:24.6
        收盘:24.18
        涨跌额:0.61
        涨跌幅:2.59%
        成交量:195229.0
        成交额:472418122.88
        换手率:1.48%
    
    
        时间:2024-10-25
        开盘:23.22
        最低:23.18
        最高:23.69
        收盘:23.57
        涨跌额:0.21
        涨跌幅:0.9%
        成交量:122829.0
        成交额:288018447.97
        换手率:0.93%
    
    
        时间:2024-10-24
        开盘:23.4
        最低:22.88
        最高:23.55
        收盘:23.36
        涨跌额:-0.23
        涨跌幅:-0.97%
        成交量:118748.0
        成交额:275262136.5
        换手率:0.9%
    
    
        时间:2024-10-23
        开盘:22.82
        最低:22.63
        最高:24.41
        收盘:23.59
        涨跌额:0.81
        涨跌幅:3.56%
        成交量:313246.0
        成交额:742997891.82
        换手率:2.38%
    
    
        时间:2024-10-22
        开盘:22.83
        最低:22.37
        最高:23.0
        收盘:22.78
        涨跌额:-0.06
        涨跌幅:-0.26%
        成交量:144070.0
        成交额:327158877.98
        换手率:1.1%
    
    
        时间:2024-10-21
        开盘:22.27
        最低:22.2
        最高:23.37
        收盘:22.84
        涨跌额:0.87
        涨跌幅:3.96%
        成交量:226846.0
        成交额:517285576.76
        换手率:1.72%
    
    
        时间:2024-10-18
        开盘:21.45
        最低:21.2
        最高:22.38
        收盘:21.97
        涨跌额:0.52
        涨跌幅:2.42%
        成交量:242400.0
        成交额:532327009.5
        换手率:1.84%
    
    
        时间:2024-10-17
        开盘:21.45
        最低:21.38
        最高:22.08
        收盘:21.45
        涨跌额:0.1
        涨跌幅:0.47%
        成交量:114023.0
        成交额:247304675.8
        换手率:0.87%
    
    
        时间:2024-10-16
        开盘:21.33
        最低:21.1
        最高:21.91
        收盘:21.35
        涨跌额:-0.13
        涨跌幅:-0.61%
        成交量:96467.0
        成交额:207308316.59
        换手率:0.73%
    
    
        时间:2024-10-15
        开盘:21.8
        最低:21.37
        最高:22.15
        收盘:21.48
        涨跌额:-0.41
        涨跌幅:-1.87%
        成交量:124634.0
        成交额:271233893.94
        换手率:0.95%
    
    
        时间:2024-10-14
        开盘:21.46
        最低:21.33
        最高:22.18
        收盘:21.89
        涨跌额:0.74
        涨跌幅:3.5%
        成交量:147851.0
        成交额:322588611.19
        换手率:1.12%
    
    
        时间:2024-10-11
        开盘:22.15
        最低:20.9
        最高:22.17
        收盘:21.15
        涨跌额:-1.03
        涨跌幅:-4.64%
        成交量:139724.0
        成交额:298593335.35
        换手率:1.06%
    
    
        时间:2024-10-10
        开盘:22.36
        最低:21.7
        最高:22.86
        收盘:22.18
        涨跌额:0.1
        涨跌幅:0.45%
        成交量:185813.0
        成交额:415471495.66
        换手率:1.41%
    
    
        时间:2024-10-09
        开盘:23.11
        最低:22.0
        最高:23.33
        收盘:22.08
        涨跌额:-1.51
        涨跌幅:-6.4%
        成交量:249906.0
        成交额:566512837.48
        换手率:1.9%
    
    
        时间:2024-10-08
        开盘:24.15
        最低:22.6
        最高:24.15
        收盘:23.59
        涨跌额:1.64
        涨跌幅:7.47%
        成交量:302531.0
        成交额:708906935.9
        换手率:2.3%
    
    
        时间:2024-09-30
        开盘:20.92
        最低:20.92
        最高:22.09
        收盘:21.95
        涨跌额:1.51
        涨跌幅:7.39%
        成交量:273676.0
        成交额:591421310.24
        换手率:2.08%
    
    
        时间:2024-09-27
        开盘:20.02
        最低:20.0
        最高:20.8
        收盘:20.44
        涨跌额:0.61
        涨跌幅:3.08%
        成交量:132791.0
        成交额:269256201.75
        换手率:1.01%
    
    
        ............
    
    
        时间:1997-07-11
        开盘:8.08
        最低:8.0
        最高:8.63
        收盘:8.53
        涨跌额:0.42
        涨跌幅:5.18%
        成交量:27252.0
        成交额:22771662.0
        换手率:3.56%
    
    
        时间:1997-07-10
        开盘:8.4
        最低:8.1
        最高:8.45
        收盘:8.11
        涨跌额:-0.34
        涨跌幅:-4.02%
        成交量:14781.0
        成交额:12169881.0
        换手率:1.93%
    
    
        时间:1997-07-09
        开盘:8.25
        最低:7.95
        最高:8.48
        收盘:8.45
        涨跌额:0.22
        涨跌幅:2.67%
        成交量:26764.0
        成交额:22251738.0
        换手率:3.5%
    
    
        时间:1997-07-08
        开盘:8.1
        最低:7.88
        最高:8.46
        收盘:8.23
        涨跌额:0.08
        涨跌幅:0.98%
        成交量:29019.0
        成交额:23512752.0
        换手率:3.79%
    
    
        时间:1997-07-07
        开盘:9.05
        最低:8.15
        最高:9.17
        收盘:8.15
        涨跌额:-0.9
        涨跌幅:-9.94%
        成交量:26091.0
        成交额:22209316.0
        换手率:3.41%
    
    
        时间:1997-07-04
        开盘:9.23
        最低:8.99
        最高:9.45
        收盘:9.05
        涨跌额:-0.35
        涨跌幅:-3.72%
        成交量:26940.0
        成交额:24615884.0
        换手率:3.52%
    
    
        时间:1997-07-03
        开盘:9.2
        最低:8.81
        最高:9.95
        收盘:9.4
        涨跌额:0.18
        涨跌幅:1.95%
        成交量:63851.0
        成交额:60008812.0
        换手率:8.35%
    
    
        时间:1997-07-02
        开盘:10.08
        最低:9.07
        最高:10.29
        收盘:9.22
        涨跌额:-0.86
        涨跌幅:-8.53%
        成交量:49377.0
        成交额:46076752.0
        换手率:6.45%
    
    
        时间:1997-06-27
        开盘:10.88
        最低:9.95
        最高:10.89
        收盘:10.08
        涨跌额:-0.88
        涨跌幅:-8.03%
        成交量:114403.0
        成交额:117979344.0
        换手率:14.95%
    
    
        时间:1997-06-26
        开盘:12.0
        最低:10.82
        最高:12.7
        收盘:10.96
        涨跌额:3.76
        涨跌幅:52.22%
        成交量:323566.0
        成交额:372939648.0
        换手率:42.3%
    

SZ300012_d(华测检测)   SH688689_d(银河微电)

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 --