全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SZ000886_d(海南高速)”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。

SZ000886(海南高速)股票,不复权叠加前复权及价格单位额
SZ000886(海南高速)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:6.11
        最低:5.85
        最高:6.4
        收盘:5.96
        涨跌额:0.14
        涨跌幅:2.41%
        成交量:1464847.0
        成交额:898854582.76
        换手率:14.98%
    
    
        时间:2024-10-30
        开盘:5.24
        最低:5.21
        最高:5.82
        收盘:5.82
        涨跌额:0.53
        涨跌幅:10.02%
        成交量:586293.0
        成交额:328005795.21
        换手率:6.0%
    
    
        时间:2024-10-29
        开盘:5.24
        最低:5.16
        最高:5.56
        收盘:5.29
        涨跌额:0.07
        涨跌幅:1.34%
        成交量:609245.0
        成交额:327867241.93
        换手率:6.23%
    
    
        时间:2024-10-28
        开盘:5.12
        最低:5.1
        最高:5.23
        收盘:5.22
        涨跌额:0.08
        涨跌幅:1.56%
        成交量:272250.0
        成交额:141065803.22
        换手率:2.78%
    
    
        时间:2024-10-25
        开盘:5.03
        最低:5.03
        最高:5.17
        收盘:5.14
        涨跌额:0.12
        涨跌幅:2.39%
        成交量:284093.0
        成交额:145161596.68
        换手率:2.91%
    
    
        时间:2024-10-24
        开盘:5.12
        最低:4.98
        最高:5.17
        收盘:5.02
        涨跌额:-0.12
        涨跌幅:-2.33%
        成交量:257556.0
        成交额:129834172.06
        换手率:2.63%
    
    
        时间:2024-10-23
        开盘:4.92
        最低:4.85
        最高:5.37
        收盘:5.14
        涨跌额:0.22
        涨跌幅:4.47%
        成交量:508887.0
        成交额:258550811.29
        换手率:5.2%
    
    
        时间:2024-10-22
        开盘:4.75
        最低:4.73
        最高:4.95
        收盘:4.92
        涨跌额:0.17
        涨跌幅:3.58%
        成交量:291519.0
        成交额:141049902.1
        换手率:2.98%
    
    
        时间:2024-10-21
        开盘:4.84
        最低:4.71
        最高:4.84
        收盘:4.75
        涨跌额:-0.06
        涨跌幅:-1.25%
        成交量:221132.0
        成交额:105032552.23
        换手率:2.26%
    
    
        时间:2024-10-18
        开盘:4.74
        最低:4.7
        最高:4.86
        收盘:4.81
        涨跌额:0.05
        涨跌幅:1.05%
        成交量:252178.0
        成交额:120440466.94
        换手率:2.58%
    
    
        时间:2024-10-17
        开盘:5.03
        最低:4.75
        最高:5.05
        收盘:4.76
        涨跌额:-0.24
        涨跌幅:-4.8%
        成交量:351430.0
        成交额:171359116.74
        换手率:3.59%
    
    
        时间:2024-10-16
        开盘:4.93
        最低:4.88
        最高:5.07
        收盘:5.0
        涨跌额:0.07
        涨跌幅:1.42%
        成交量:325551.0
        成交额:162515343.74
        换手率:3.33%
    
    
        时间:2024-10-15
        开盘:5.0
        最低:4.9
        最高:5.17
        收盘:4.93
        涨跌额:-0.23
        涨跌幅:-4.46%
        成交量:434182.0
        成交额:218054713.89
        换手率:4.44%
    
    
        时间:2024-10-14
        开盘:5.05
        最低:4.96
        最高:5.24
        收盘:5.16
        涨跌额:0.38
        涨跌幅:7.95%
        成交量:631475.0
        成交额:321568666.89
        换手率:6.46%
    
    
        时间:2024-10-11
        开盘:4.72
        最低:4.67
        最高:4.86
        收盘:4.78
        涨跌额:0.06
        涨跌幅:1.27%
        成交量:200390.0
        成交额:95246716.78
        换手率:2.05%
    
    
        时间:2024-10-10
        开盘:4.75
        最低:4.61
        最高:4.85
        收盘:4.72
        涨跌额:0.07
        涨跌幅:1.51%
        成交量:240181.0
        成交额:113242409.04
        换手率:2.46%
    
    
        时间:2024-10-09
        开盘:5.06
        最低:4.65
        最高:5.06
        收盘:4.65
        涨跌额:-0.52
        涨跌幅:-10.06%
        成交量:435198.0
        成交额:208676323.5
        换手率:4.45%
    
    
        时间:2024-10-08
        开盘:5.53
        最低:4.96
        最高:5.53
        收盘:5.17
        涨跌额:0.08
        涨跌幅:1.57%
        成交量:683246.0
        成交额:357647647.69
        换手率:6.99%
    
    
        时间:2024-09-30
        开盘:4.99
        最低:4.82
        最高:5.17
        收盘:5.09
        涨跌额:0.33
        涨跌幅:6.93%
        成交量:633423.0
        成交额:317570425.43
        换手率:6.48%
    
    
        时间:2024-09-27
        开盘:4.7
        最低:4.66
        最高:4.8
        收盘:4.76
        涨跌额:0.1
        涨跌幅:2.15%
        成交量:302257.0
        成交额:142813683.2
        换手率:3.09%
    
    
        ............
    
    
        时间:1998-02-19
        开盘:14.85
        最低:14.38
        最高:15.1
        收盘:14.48
        涨跌额:-0.45
        涨跌幅:-3.01%
        成交量:48229.0
        成交额:70481776.0
        换手率:6.26%
    
    
        时间:1998-02-18
        开盘:15.45
        最低:14.63
        最高:15.65
        收盘:14.93
        涨跌额:-0.61
        涨跌幅:-3.93%
        成交量:46814.0
        成交额:70639552.0
        换手率:6.08%
    
    
        时间:1998-02-17
        开盘:15.51
        最低:15.1
        最高:15.6
        收盘:15.54
        涨跌额:0.09
        涨跌幅:0.58%
        成交量:35108.0
        成交额:54081536.0
        换手率:4.56%
    
    
        时间:1998-02-16
        开盘:15.3
        最低:14.9
        最高:15.75
        收盘:15.45
        涨跌额:0.1
        涨跌幅:0.65%
        成交量:50311.0
        成交额:76686512.0
        换手率:6.53%
    
    
        时间:1998-02-13
        开盘:15.9
        最低:15.15
        最高:16.1
        收盘:15.35
        涨跌额:-0.59
        涨跌幅:-3.7%
        成交量:96833.0
        成交额:149318192.0
        换手率:12.58%
    
    
        时间:1998-02-12
        开盘:15.3
        最低:14.85
        最高:16.4
        收盘:15.94
        涨跌额:0.81
        涨跌幅:5.35%
        成交量:124894.0
        成交额:197701664.0
        换手率:16.22%
    
    
        时间:1998-02-11
        开盘:14.6
        最低:14.59
        最高:15.4
        收盘:15.13
        涨跌额:0.53
        涨跌幅:3.63%
        成交量:86897.0
        成交额:130726368.0
        换手率:11.29%
    
    
        时间:1998-02-10
        开盘:15.28
        最低:14.5
        最高:15.74
        收盘:14.6
        涨跌额:0.29
        涨跌幅:2.03%
        成交量:317031.0
        成交额:480471072.0
        换手率:41.17%
    
    
        时间:1998-02-09
        开盘:13.65
        最低:13.51
        最高:14.31
        收盘:14.31
        涨跌额:1.27
        涨跌幅:9.74%
        成交量:65720.0
        成交额:91553968.0
        换手率:8.54%
    
    
        时间:1998-01-23
        开盘:12.0
        最低:11.6
        最高:13.28
        收盘:13.04
        涨跌额:7.12
        涨跌幅:120.27%
        成交量:504081.0
        成交额:622328128.0
        换手率:65.47%
    

SH688013_d(天臣医疗)   SH688373_d(盟科药业-U)

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 --