全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SZ002630_d(华西能源)”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。

SZ002630(华西能源)股票,不复权叠加前复权及价格单位额
SZ002630(华西能源)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:3.35
        最低:3.35
        最高:3.67
        收盘:3.67
        涨跌额:0.33
        涨跌幅:9.88%
        成交量:1143066.0
        成交额:411302741.61
        换手率:10.79%
    
    
        时间:2024-10-30
        开盘:3.27
        最低:3.26
        最高:3.39
        收盘:3.34
        涨跌额:0.01
        涨跌幅:0.3%
        成交量:827724.0
        成交额:275248547.55
        换手率:7.81%
    
    
        时间:2024-10-29
        开盘:3.52
        最低:3.33
        最高:3.53
        收盘:3.33
        涨跌额:-0.2
        涨跌幅:-5.67%
        成交量:1337340.0
        成交额:454159530.04
        换手率:12.62%
    
    
        时间:2024-10-28
        开盘:3.48
        最低:3.45
        最高:3.69
        收盘:3.53
        涨跌额:0.09
        涨跌幅:2.62%
        成交量:1705403.0
        成交额:604101048.08
        换手率:16.09%
    
    
        时间:2024-10-25
        开盘:3.28
        最低:3.28
        最高:3.55
        收盘:3.44
        涨跌额:0.14
        涨跌幅:4.24%
        成交量:1594447.0
        成交额:547598500.02
        换手率:15.05%
    
    
        时间:2024-10-24
        开盘:3.32
        最低:3.26
        最高:3.38
        收盘:3.3
        涨跌额:-0.19
        涨跌幅:-5.44%
        成交量:1343579.0
        成交额:445365376.0
        换手率:12.68%
    
    
        时间:2024-10-23
        开盘:3.29
        最低:3.2
        最高:3.5
        收盘:3.49
        涨跌额:0.3
        涨跌幅:9.4%
        成交量:3049201.0
        成交额:1022021783.98
        换手率:28.77%
    
    
        时间:2024-10-22
        开盘:2.9
        最低:2.87
        最高:3.19
        收盘:3.19
        涨跌额:0.29
        涨跌幅:10.0%
        成交量:1341168.0
        成交额:414047109.22
        换手率:12.66%
    
    
        时间:2024-10-21
        开盘:2.94
        最低:2.84
        最高:2.95
        收盘:2.9
        涨跌额:-0.09
        涨跌幅:-3.01%
        成交量:1478765.0
        成交额:426985859.36
        换手率:13.95%
    
    
        时间:2024-10-18
        开盘:2.97
        最低:2.88
        最高:3.07
        收盘:2.99
        涨跌额:-0.09
        涨跌幅:-2.92%
        成交量:2028378.0
        成交额:599523261.77
        换手率:19.14%
    
    
        时间:2024-10-17
        开盘:3.46
        最低:3.05
        最高:3.48
        收盘:3.08
        涨跌额:-0.3
        涨跌幅:-8.88%
        成交量:2339656.0
        成交额:755382958.19
        换手率:22.08%
    
    
        时间:2024-10-16
        开盘:3.09
        最低:3.0
        最高:3.38
        收盘:3.38
        涨跌额:0.31
        涨跌幅:10.1%
        成交量:2629549.0
        成交额:854426372.23
        换手率:24.81%
    
    
        时间:2024-10-15
        开盘:2.77
        最低:2.74
        最高:3.07
        收盘:3.07
        涨跌额:0.28
        涨跌幅:10.04%
        成交量:1027205.0
        成交额:304437918.38
        换手率:9.69%
    
    
        时间:2024-10-14
        开盘:2.73
        最低:2.7
        最高:2.79
        收盘:2.79
        涨跌额:0.07
        涨跌幅:2.57%
        成交量:423448.0
        成交额:116613638.2
        换手率:4.0%
    
    
        时间:2024-10-11
        开盘:2.76
        最低:2.7
        最高:2.82
        收盘:2.72
        涨跌额:-0.05
        涨跌幅:-1.81%
        成交量:433484.0
        成交额:119513269.6
        换手率:4.09%
    
    
        时间:2024-10-10
        开盘:2.72
        最低:2.72
        最高:2.85
        收盘:2.77
        涨跌额:0.04
        涨跌幅:1.47%
        成交量:419975.0
        成交额:116327197.87
        换手率:3.96%
    
    
        时间:2024-10-09
        开盘:2.96
        最低:2.71
        最高:2.96
        收盘:2.73
        涨跌额:-0.27
        涨跌幅:-9.0%
        成交量:749383.0
        成交额:208991025.4
        换手率:7.07%
    
    
        时间:2024-10-08
        开盘:3.23
        最低:2.87
        最高:3.23
        收盘:3.0
        涨跌额:0.06
        涨跌幅:2.04%
        成交量:1127553.0
        成交额:342590344.12
        换手率:10.64%
    
    
        时间:2024-09-30
        开盘:2.72
        最低:2.72
        最高:2.94
        收盘:2.94
        涨跌额:0.25
        涨跌幅:9.29%
        成交量:702342.0
        成交额:199843133.76
        换手率:6.63%
    
    
        时间:2024-09-27
        开盘:2.66
        最低:2.61
        最高:2.71
        收盘:2.69
        涨跌额:0.09
        涨跌幅:3.46%
        成交量:425347.0
        成交额:113450897.54
        换手率:4.01%
    
    
        ............
    
    
        时间:2011-11-24
        开盘:22.38
        最低:22.3
        最高:23.6
        收盘:23.6
        涨跌额:0.72
        涨跌幅:3.15%
        成交量:50032.0
        成交额:115190869.0
        换手率:14.89%
    
    
        时间:2011-11-23
        开盘:23.05
        最低:22.66
        最高:23.41
        收盘:22.88
        涨跌额:-0.15
        涨跌幅:-0.65%
        成交量:43593.0
        成交额:100518849.0
        换手率:12.97%
    
    
        时间:2011-11-22
        开盘:22.46
        最低:22.31
        最高:23.35
        收盘:23.03
        涨跌额:0.25
        涨跌幅:1.1%
        成交量:52541.0
        成交额:120440369.0
        换手率:15.64%
    
    
        时间:2011-11-21
        开盘:23.89
        最低:22.3
        最高:23.99
        收盘:22.78
        涨跌额:-1.14
        涨跌幅:-4.77%
        成交量:67444.0
        成交额:154319394.0
        换手率:20.07%
    
    
        时间:2011-11-18
        开盘:24.0
        最低:23.5
        最高:24.49
        收盘:23.92
        涨跌额:-0.46
        涨跌幅:-1.89%
        成交量:82177.0
        成交额:196720960.0
        换手率:24.46%
    
    
        时间:2011-11-17
        开盘:24.01
        最低:23.86
        最高:25.17
        收盘:24.38
        涨跌额:0.13
        涨跌幅:0.54%
        成交量:112639.0
        成交额:275579600.0
        换手率:33.52%
    
    
        时间:2011-11-16
        开盘:23.98
        最低:23.73
        最高:24.58
        收盘:24.25
        涨跌额:0.13
        涨跌幅:0.54%
        成交量:120882.0
        成交额:291683776.0
        换手率:35.98%
    
    
        时间:2011-11-15
        开盘:23.98
        最低:23.62
        最高:24.7
        收盘:24.12
        涨跌额:0.32
        涨跌幅:1.34%
        成交量:163002.0
        成交额:392532976.0
        换手率:48.51%
    
    
        时间:2011-11-14
        开盘:22.18
        最低:22.16
        最高:24.05
        收盘:23.8
        涨跌额:1.57
        涨跌幅:7.06%
        成交量:202982.0
        成交额:470853136.0
        换手率:60.41%
    
    
        时间:2011-11-11
        开盘:23.22
        最低:21.76
        最高:23.98
        收盘:22.23
        涨跌额:5.23
        涨跌幅:30.76%
        成交量:284458.0
        成交额:650354736.0
        换手率:84.66%
    

SH600143_d(金发科技)   SZ300240_d(飞力达)

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 --