全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SZ000978_d(桂林旅游)”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。

SZ000978(桂林旅游)股票,不复权叠加前复权及价格单位额
SZ000978(桂林旅游)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:6.3
        最低:6.23
        最高:6.39
        收盘:6.38
        涨跌额:0.06
        涨跌幅:0.95%
        成交量:112445.0
        成交额:71030456.6
        换手率:3.12%
    
    
        时间:2024-10-30
        开盘:6.25
        最低:6.21
        最高:6.39
        收盘:6.32
        涨跌额:0.07
        涨跌幅:1.12%
        成交量:109352.0
        成交额:68902629.09
        换手率:3.04%
    
    
        时间:2024-10-29
        开盘:6.33
        最低:6.23
        最高:6.43
        收盘:6.25
        涨跌额:-0.07
        涨跌幅:-1.11%
        成交量:135614.0
        成交额:85799852.16
        换手率:3.77%
    
    
        时间:2024-10-28
        开盘:6.19
        最低:6.18
        最高:6.32
        收盘:6.32
        涨跌额:0.14
        涨跌幅:2.27%
        成交量:104778.0
        成交额:65596471.93
        换手率:2.91%
    
    
        时间:2024-10-25
        开盘:6.18
        最低:6.16
        最高:6.22
        收盘:6.18
        涨跌额:0.01
        涨跌幅:0.16%
        成交量:79908.0
        成交额:49426616.4
        换手率:2.22%
    
    
        时间:2024-10-24
        开盘:6.16
        最低:6.12
        最高:6.19
        收盘:6.17
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:60299.0
        成交额:37123728.7
        换手率:1.67%
    
    
        时间:2024-10-23
        开盘:6.23
        最低:6.13
        最高:6.25
        收盘:6.17
        涨跌额:-0.02
        涨跌幅:-0.32%
        成交量:79666.0
        成交额:49267707.28
        换手率:2.21%
    
    
        时间:2024-10-22
        开盘:6.15
        最低:6.08
        最高:6.22
        收盘:6.19
        涨跌额:0.03
        涨跌幅:0.49%
        成交量:98207.0
        成交额:60443919.91
        换手率:2.73%
    
    
        时间:2024-10-21
        开盘:6.03
        最低:5.99
        最高:6.21
        收盘:6.16
        涨跌额:0.13
        涨跌幅:2.16%
        成交量:161734.0
        成交额:98940839.23
        换手率:4.49%
    
    
        时间:2024-10-18
        开盘:5.95
        最低:5.91
        最高:6.07
        收盘:6.03
        涨跌额:0.06
        涨跌幅:1.01%
        成交量:109953.0
        成交额:65968947.75
        换手率:3.05%
    
    
        时间:2024-10-17
        开盘:5.93
        最低:5.93
        最高:6.04
        收盘:5.97
        涨跌额:0.02
        涨跌幅:0.34%
        成交量:70092.0
        成交额:42044223.88
        换手率:1.95%
    
    
        时间:2024-10-16
        开盘:5.88
        最低:5.84
        最高:6.0
        收盘:5.95
        涨跌额:0.03
        涨跌幅:0.51%
        成交量:65381.0
        成交额:38798032.33
        换手率:1.82%
    
    
        时间:2024-10-15
        开盘:5.98
        最低:5.92
        最高:6.03
        收盘:5.92
        涨跌额:-0.09
        涨跌幅:-1.5%
        成交量:77233.0
        成交额:46203940.54
        换手率:2.14%
    
    
        时间:2024-10-14
        开盘:5.95
        最低:5.9
        最高:6.07
        收盘:6.01
        涨跌额:0.06
        涨跌幅:1.01%
        成交量:79459.0
        成交额:47475843.58
        换手率:2.21%
    
    
        时间:2024-10-11
        开盘:6.08
        最低:5.91
        最高:6.11
        收盘:5.95
        涨跌额:-0.21
        涨跌幅:-3.41%
        成交量:98070.0
        成交额:58956083.06
        换手率:2.72%
    
    
        时间:2024-10-10
        开盘:6.09
        最低:5.99
        最高:6.22
        收盘:6.16
        涨跌额:0.05
        涨跌幅:0.82%
        成交量:148023.0
        成交额:90482221.32
        换手率:4.11%
    
    
        时间:2024-10-09
        开盘:6.57
        最低:6.11
        最高:6.58
        收盘:6.11
        涨跌额:-0.68
        涨跌幅:-10.01%
        成交量:210323.0
        成交额:131316616.3
        换手率:5.84%
    
    
        时间:2024-10-08
        开盘:7.51
        最低:6.52
        最高:7.65
        收盘:6.79
        涨跌额:-0.19
        涨跌幅:-2.72%
        成交量:446842.0
        成交额:314808749.48
        换手率:12.41%
    
    
        时间:2024-09-30
        开盘:6.55
        最低:6.3
        最高:6.98
        收盘:6.98
        涨跌额:0.6
        涨跌幅:9.4%
        成交量:369882.0
        成交额:246282968.58
        换手率:10.27%
    
    
        时间:2024-09-27
        开盘:6.23
        最低:6.08
        最高:6.4
        收盘:6.38
        涨跌额:0.22
        涨跌幅:3.57%
        成交量:200747.0
        成交额:125092307.1
        换手率:5.57%
    
    
        ............
    
    
        时间:2000-05-31
        开盘:21.38
        最低:21.2
        最高:21.85
        收盘:21.58
        涨跌额:0.08
        涨跌幅:0.37%
        成交量:12920.0
        成交额:27745692.0
        换手率:3.23%
    
    
        时间:2000-05-30
        开盘:22.08
        最低:21.4
        最高:22.2
        收盘:21.5
        涨跌额:-0.49
        涨跌幅:-2.23%
        成交量:17842.0
        成交额:38834588.0
        换手率:4.46%
    
    
        时间:2000-05-29
        开盘:21.95
        最低:21.7
        最高:22.3
        收盘:21.99
        涨跌额:-0.04
        涨跌幅:-0.18%
        成交量:17246.0
        成交额:37831576.0
        换手率:4.31%
    
    
        时间:2000-05-26
        开盘:22.77
        最低:22.0
        最高:22.77
        收盘:22.03
        涨跌额:-0.75
        涨跌幅:-3.29%
        成交量:32671.0
        成交额:72650896.0
        换手率:8.17%
    
    
        时间:2000-05-25
        开盘:22.8
        最低:22.45
        最高:22.98
        收盘:22.78
        涨跌额:0.04
        涨跌幅:0.18%
        成交量:25449.0
        成交额:57732384.0
        换手率:6.36%
    
    
        时间:2000-05-24
        开盘:22.55
        最低:22.2
        最高:22.9
        收盘:22.74
        涨跌额:0.12
        涨跌幅:0.53%
        成交量:39615.0
        成交额:89212376.0
        换手率:9.9%
    
    
        时间:2000-05-23
        开盘:22.48
        最低:22.1
        最高:23.6
        收盘:22.62
        涨跌额:0.28
        涨跌幅:1.25%
        成交量:79840.0
        成交额:183242656.0
        换手率:19.96%
    
    
        时间:2000-05-22
        开盘:21.7
        最低:21.3
        最高:22.45
        收盘:22.34
        涨跌额:0.53
        涨跌幅:2.43%
        成交量:58694.0
        成交额:128688824.0
        换手率:14.67%
    
    
        时间:2000-05-19
        开盘:22.39
        最低:21.55
        最高:22.88
        收盘:21.81
        涨跌额:-0.59
        涨跌幅:-2.63%
        成交量:101187.0
        成交额:224251808.0
        换手率:25.3%
    
    
        时间:2000-05-18
        开盘:21.86
        最低:20.31
        最高:24.2
        收盘:22.4
        涨跌额:15.54
        涨跌幅:226.53%
        成交量:235901.0
        成交额:513770368.0
        换手率:58.98%
    

SZ002361_d(神剑股份)   SZ000829_d(天音控股)

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 --