全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SZ002158_d(汉钟精机)”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。

SZ002158(汉钟精机)股票,不复权叠加前复权及价格单位额
SZ002158(汉钟精机)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:18.49
        最低:18.32
        最高:18.7
        收盘:18.41
        涨跌额:-0.11
        涨跌幅:-0.59%
        成交量:125121.0
        成交额:230994087.51
        换手率:2.34%
    
    
        时间:2024-10-30
        开盘:18.68
        最低:18.3
        最高:18.88
        收盘:18.52
        涨跌额:-0.25
        涨跌幅:-1.33%
        成交量:82344.0
        成交额:152876549.9
        换手率:1.54%
    
    
        时间:2024-10-29
        开盘:19.1
        最低:18.75
        最高:19.24
        收盘:18.77
        涨跌额:-0.3
        涨跌幅:-1.57%
        成交量:98795.0
        成交额:186641960.41
        换手率:1.85%
    
    
        时间:2024-10-28
        开盘:19.2
        最低:18.6
        最高:19.28
        收盘:19.07
        涨跌额:-0.94
        涨跌幅:-4.7%
        成交量:186337.0
        成交额:351539528.27
        换手率:3.49%
    
    
        时间:2024-10-25
        开盘:19.37
        最低:19.37
        最高:20.1
        收盘:20.01
        涨跌额:0.64
        涨跌幅:3.3%
        成交量:78307.0
        成交额:155088451.53
        换手率:1.47%
    
    
        时间:2024-10-24
        开盘:19.69
        最低:19.26
        最高:19.69
        收盘:19.37
        涨跌额:-0.32
        涨跌幅:-1.63%
        成交量:50637.0
        成交额:98177012.48
        换手率:0.95%
    
    
        时间:2024-10-23
        开盘:19.4
        最低:19.27
        最高:19.92
        收盘:19.69
        涨跌额:0.31
        涨跌幅:1.6%
        成交量:81153.0
        成交额:159158303.32
        换手率:1.52%
    
    
        时间:2024-10-22
        开盘:18.95
        最低:18.92
        最高:19.45
        收盘:19.38
        涨跌额:0.37
        涨跌幅:1.95%
        成交量:64136.0
        成交额:123268943.2
        换手率:1.2%
    
    
        时间:2024-10-21
        开盘:19.1
        最低:18.81
        最高:19.45
        收盘:19.01
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:81518.0
        成交额:155757340.16
        换手率:1.53%
    
    
        时间:2024-10-18
        开盘:18.29
        最低:18.22
        最高:19.37
        收盘:19.01
        涨跌额:0.72
        涨跌幅:3.94%
        成交量:83162.0
        成交额:156273532.64
        换手率:1.56%
    
    
        时间:2024-10-17
        开盘:18.68
        最低:18.29
        最高:18.8
        收盘:18.29
        涨跌额:-0.32
        涨跌幅:-1.72%
        成交量:51778.0
        成交额:95989327.17
        换手率:0.97%
    
    
        时间:2024-10-16
        开盘:18.5
        最低:18.45
        最高:18.93
        收盘:18.61
        涨跌额:-0.11
        涨跌幅:-0.59%
        成交量:43846.0
        成交额:81731339.4
        换手率:0.82%
    
    
        时间:2024-10-15
        开盘:19.25
        最低:18.7
        最高:19.35
        收盘:18.72
        涨跌额:-0.5
        涨跌幅:-2.6%
        成交量:65212.0
        成交额:124013118.42
        换手率:1.22%
    
    
        时间:2024-10-14
        开盘:19.18
        最低:18.62
        最高:19.3
        收盘:19.22
        涨跌额:0.22
        涨跌幅:1.16%
        成交量:60697.0
        成交额:115495752.47
        换手率:1.14%
    
    
        时间:2024-10-11
        开盘:19.89
        最低:18.71
        最高:19.89
        收盘:19.0
        涨跌额:-0.93
        涨跌幅:-4.67%
        成交量:79283.0
        成交额:151902691.05
        换手率:1.49%
    
    
        时间:2024-10-10
        开盘:20.17
        最低:19.83
        最高:20.71
        收盘:19.93
        涨跌额:-0.05
        涨跌幅:-0.25%
        成交量:95237.0
        成交额:193029725.82
        换手率:1.78%
    
    
        时间:2024-10-09
        开盘:21.1
        最低:19.7
        最高:21.23
        收盘:19.98
        涨跌额:-1.55
        涨跌幅:-7.2%
        成交量:137574.0
        成交额:282519223.19
        换手率:2.58%
    
    
        时间:2024-10-08
        开盘:22.2
        最低:20.28
        最高:22.2
        收盘:21.53
        涨跌额:1.35
        涨跌幅:6.69%
        成交量:169566.0
        成交额:363585054.08
        换手率:3.18%
    
    
        时间:2024-09-30
        开盘:19.14
        最低:19.06
        最高:20.21
        收盘:20.18
        涨跌额:1.78
        涨跌幅:9.67%
        成交量:170163.0
        成交额:335373774.44
        换手率:3.19%
    
    
        时间:2024-09-27
        开盘:17.88
        最低:17.88
        最高:18.65
        收盘:18.4
        涨跌额:0.77
        涨跌幅:4.37%
        成交量:101785.0
        成交额:185333688.36
        换手率:1.91%
    
    
        ............
    
    
        时间:2007-08-30
        开盘:28.53
        最低:28.53
        最高:29.2
        收盘:28.98
        涨跌额:0.45
        涨跌幅:1.58%
        成交量:9858.0
        成交额:28505770.83
        换手率:3.24%
    
    
        时间:2007-08-29
        开盘:28.6
        最低:28.0
        最高:29.75
        收盘:28.53
        涨跌额:-0.8
        涨跌幅:-2.73%
        成交量:14891.0
        成交额:43196589.92
        换手率:4.9%
    
    
        时间:2007-08-28
        开盘:28.62
        最低:27.4
        最高:29.78
        收盘:29.33
        涨跌额:0.61
        涨跌幅:2.12%
        成交量:34156.0
        成交额:97559590.54
        换手率:11.24%
    
    
        时间:2007-08-27
        开盘:29.68
        最低:28.61
        最高:30.0
        收盘:28.72
        涨跌额:-0.51
        涨跌幅:-1.74%
        成交量:20279.0
        成交额:58965544.42
        换手率:6.67%
    
    
        时间:2007-08-24
        开盘:28.96
        最低:28.63
        最高:29.75
        收盘:29.23
        涨跌额:0.27
        涨跌幅:0.93%
        成交量:21557.0
        成交额:63029043.32
        换手率:7.09%
    
    
        时间:2007-08-23
        开盘:30.31
        最低:28.52
        最高:30.32
        收盘:28.96
        涨跌额:-1.35
        涨跌幅:-4.45%
        成交量:39652.0
        成交额:115440441.44
        换手率:13.04%
    
    
        时间:2007-08-22
        开盘:30.39
        最低:30.02
        最高:30.9
        收盘:30.31
        涨跌额:-0.79
        涨跌幅:-2.54%
        成交量:31188.0
        成交额:94408880.71
        换手率:10.26%
    
    
        时间:2007-08-21
        开盘:30.98
        最低:30.58
        最高:31.78
        收盘:31.1
        涨跌额:-0.26
        涨跌幅:-0.83%
        成交量:30359.0
        成交额:94264046.44
        换手率:9.99%
    
    
        时间:2007-08-20
        开盘:32.99
        最低:30.0
        最高:33.98
        收盘:31.36
        涨跌额:-1.64
        涨跌幅:-4.97%
        成交量:55131.0
        成交额:172038515.17
        换手率:18.14%
    
    
        时间:2007-08-17
        开盘:44.0
        最低:32.18
        最高:44.0
        收盘:33.0
        涨跌额:23.92
        涨跌幅:263.44%
        成交量:192044.0
        成交额:703156767.52
        换手率:63.17%
    

SH600726_d(华电能源)   BJ839371_d(欧福蛋业)

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 --