全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SZ001208_d(华菱线缆)”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。

SZ001208(华菱线缆)股票,不复权叠加前复权及价格单位额
SZ001208(华菱线缆)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:9.0
        最低:8.95
        最高:9.14
        收盘:9.08
        涨跌额:0.08
        涨跌幅:0.89%
        成交量:75710.0
        成交额:68721119.0
        换手率:2.8%
    
    
        时间:2024-10-30
        开盘:9.0
        最低:8.85
        最高:9.16
        收盘:9.0
        涨跌额:-0.07
        涨跌幅:-0.77%
        成交量:100710.0
        成交额:90628293.5
        换手率:4.06%
    
    
        时间:2024-10-29
        开盘:9.28
        最低:9.07
        最高:9.28
        收盘:9.07
        涨跌额:-0.25
        涨跌幅:-2.68%
        成交量:117194.0
        成交额:107064430.49
        换手率:4.72%
    
    
        时间:2024-10-28
        开盘:9.37
        最低:9.24
        最高:9.37
        收盘:9.32
        涨跌额:0.02
        涨跌幅:0.22%
        成交量:93431.0
        成交额:86718333.57
        换手率:3.77%
    
    
        时间:2024-10-25
        开盘:9.2
        最低:9.19
        最高:9.34
        收盘:9.3
        涨跌额:0.1
        涨跌幅:1.09%
        成交量:82239.0
        成交额:76379462.96
        换手率:3.32%
    
    
        时间:2024-10-24
        开盘:9.2
        最低:9.13
        最高:9.28
        收盘:9.2
        涨跌额:-0.06
        涨跌幅:-0.65%
        成交量:72959.0
        成交额:67119154.0
        换手率:2.94%
    
    
        时间:2024-10-23
        开盘:9.38
        最低:9.2
        最高:9.38
        收盘:9.26
        涨跌额:-0.12
        涨跌幅:-1.28%
        成交量:116923.0
        成交额:108553897.0
        换手率:4.71%
    
    
        时间:2024-10-22
        开盘:9.13
        最低:9.03
        最高:9.49
        收盘:9.38
        涨跌额:0.25
        涨跌幅:2.74%
        成交量:175921.0
        成交额:163085540.0
        换手率:7.09%
    
    
        时间:2024-10-21
        开盘:9.08
        最低:9.01
        最高:9.22
        收盘:9.13
        涨跌额:0.08
        涨跌幅:0.88%
        成交量:115865.0
        成交额:105621749.05
        换手率:4.67%
    
    
        时间:2024-10-18
        开盘:8.9
        最低:8.86
        最高:9.16
        收盘:9.05
        涨跌额:0.14
        涨跌幅:1.57%
        成交量:116802.0
        成交额:105749587.4
        换手率:4.71%
    
    
        时间:2024-10-17
        开盘:8.95
        最低:8.88
        最高:9.07
        收盘:8.91
        涨跌额:-0.03
        涨跌幅:-0.34%
        成交量:58815.0
        成交额:52851608.0
        换手率:2.37%
    
    
        时间:2024-10-16
        开盘:8.84
        最低:8.82
        最高:9.06
        收盘:8.94
        涨跌额:-0.01
        涨跌幅:-0.11%
        成交量:65131.0
        成交额:58226406.0
        换手率:2.63%
    
    
        时间:2024-10-15
        开盘:9.07
        最低:8.95
        最高:9.22
        收盘:8.95
        涨跌额:-0.19
        涨跌幅:-2.08%
        成交量:87567.0
        成交额:79508362.0
        换手率:3.53%
    
    
        时间:2024-10-14
        开盘:8.81
        最低:8.81
        最高:9.16
        收盘:9.14
        涨跌额:0.33
        涨跌幅:3.75%
        成交量:108286.0
        成交额:97582611.0
        换手率:4.37%
    
    
        时间:2024-10-11
        开盘:9.15
        最低:8.7
        最高:9.18
        收盘:8.81
        涨跌额:-0.34
        涨跌幅:-3.72%
        成交量:111086.0
        成交额:98859472.11
        换手率:4.48%
    
    
        时间:2024-10-10
        开盘:9.12
        最低:9.0
        最高:9.42
        收盘:9.15
        涨跌额:0.14
        涨跌幅:1.55%
        成交量:142310.0
        成交额:131288829.05
        换手率:5.74%
    
    
        时间:2024-10-09
        开盘:9.6
        最低:9.0
        最高:9.6
        收盘:9.01
        涨跌额:-0.96
        涨跌幅:-9.63%
        成交量:216201.0
        成交额:201622944.6
        换手率:8.72%
    
    
        时间:2024-10-08
        开盘:10.35
        最低:9.27
        最高:10.35
        收盘:9.97
        涨跌额:0.56
        涨跌幅:5.95%
        成交量:304431.0
        成交额:297639056.81
        换手率:12.27%
    
    
        时间:2024-09-30
        开盘:8.99
        最低:8.72
        最高:9.5
        收盘:9.41
        涨跌额:0.74
        涨跌幅:8.54%
        成交量:275287.0
        成交额:252162581.15
        换手率:11.1%
    
    
        时间:2024-09-27
        开盘:8.49
        最低:8.44
        最高:8.81
        收盘:8.67
        涨跌额:0.23
        涨跌幅:2.73%
        成交量:181184.0
        成交额:156065066.42
        换手率:7.3%
    
    
        ............
    
    
        时间:2021-07-07
        开盘:12.45
        最低:12.45
        最高:12.45
        收盘:12.45
        涨跌额:1.13
        涨跌幅:9.98%
        成交量:243721.0
        成交额:303432016.0
        换手率:18.24%
    
    
        时间:2021-07-06
        开盘:11.32
        最低:11.32
        最高:11.32
        收盘:11.32
        涨跌额:1.03
        涨跌幅:10.01%
        成交量:33129.0
        成交额:37501654.0
        换手率:2.48%
    
    
        时间:2021-07-05
        开盘:10.29
        最低:10.29
        最高:10.29
        收盘:10.29
        涨跌额:0.94
        涨跌幅:10.05%
        成交量:27341.0
        成交额:28133487.0
        换手率:2.05%
    
    
        时间:2021-07-02
        开盘:9.35
        最低:9.35
        最高:9.35
        收盘:9.35
        涨跌额:0.85
        涨跌幅:10.0%
        成交量:6252.0
        成交额:5845545.0
        换手率:0.47%
    
    
        时间:2021-07-01
        开盘:8.5
        最低:8.5
        最高:8.5
        收盘:8.5
        涨跌额:0.77
        涨跌幅:9.96%
        成交量:4404.0
        成交额:3742975.0
        换手率:0.33%
    
    
        时间:2021-06-30
        开盘:7.73
        最低:7.73
        最高:7.73
        收盘:7.73
        涨跌额:0.7
        涨跌幅:9.96%
        成交量:5387.0
        成交额:4163919.0
        换手率:0.4%
    
    
        时间:2021-06-29
        开盘:7.03
        最低:7.03
        最高:7.03
        收盘:7.03
        涨跌额:0.64
        涨跌幅:10.02%
        成交量:2970.0
        成交额:2088106.0
        换手率:0.22%
    
    
        时间:2021-06-28
        开盘:6.39
        最低:6.39
        最高:6.39
        收盘:6.39
        涨跌额:0.58
        涨跌幅:9.98%
        成交量:2384.0
        成交额:1523618.0
        换手率:0.18%
    
    
        时间:2021-06-25
        开盘:5.81
        最低:5.81
        最高:5.81
        收盘:5.81
        涨跌额:0.53
        涨跌幅:10.04%
        成交量:1428.0
        成交额:829458.0
        换手率:0.11%
    
    
        时间:2021-06-24
        开盘:4.4
        最低:4.4
        最高:5.28
        收盘:5.28
        涨跌额:1.61
        涨跌幅:43.87%
        成交量:6093.0
        成交额:3209881.0
        换手率:0.46%
    

SZ300999_d(金龙鱼)   SZ300887_d(谱尼测试)

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 --