全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SZ002677_d(浙江美大)”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。

SZ002677(浙江美大)股票,不复权叠加前复权及价格单位额
SZ002677(浙江美大)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:2024-11-01
        开盘:7.16
        最低:7.0
        最高:7.19
        收盘:7.07
        涨跌额:-0.1
        涨跌幅:-1.39%
        成交量:49108.0
        成交额:34822692.56
        换手率:0.84%
    
    
        时间:2024-10-31
        开盘:7.23
        最低:7.12
        最高:7.27
        收盘:7.17
        涨跌额:-0.08
        涨跌幅:-1.1%
        成交量:57517.0
        成交额:41191193.27
        换手率:0.98%
    
    
        时间:2024-10-30
        开盘:7.41
        最低:7.18
        最高:7.46
        收盘:7.25
        涨跌额:-0.19
        涨跌幅:-2.55%
        成交量:52038.0
        成交额:37965048.37
        换手率:0.89%
    
    
        时间:2024-10-29
        开盘:7.69
        最低:7.41
        最高:7.7
        收盘:7.44
        涨跌额:-0.29
        涨跌幅:-3.75%
        成交量:58273.0
        成交额:43781611.8
        换手率:1.0%
    
    
        时间:2024-10-28
        开盘:7.55
        最低:7.53
        最高:7.74
        收盘:7.73
        涨跌额:0.18
        涨跌幅:2.38%
        成交量:47578.0
        成交额:36447931.8
        换手率:0.81%
    
    
        时间:2024-10-25
        开盘:7.45
        最低:7.45
        最高:7.56
        收盘:7.55
        涨跌额:0.08
        涨跌幅:1.07%
        成交量:35240.0
        成交额:26508964.6
        换手率:0.6%
    
    
        时间:2024-10-24
        开盘:7.42
        最低:7.39
        最高:7.51
        收盘:7.47
        涨跌额:0.03
        涨跌幅:0.4%
        成交量:19457.0
        成交额:14495985.0
        换手率:0.33%
    
    
        时间:2024-10-23
        开盘:7.5
        最低:7.41
        最高:7.52
        收盘:7.44
        涨跌额:-0.06
        涨跌幅:-0.8%
        成交量:36631.0
        成交额:27326877.0
        换手率:0.63%
    
    
        时间:2024-10-22
        开盘:7.29
        最低:7.28
        最高:7.52
        收盘:7.5
        涨跌额:0.21
        涨跌幅:2.88%
        成交量:53592.0
        成交额:39956145.07
        换手率:0.92%
    
    
        时间:2024-10-21
        开盘:7.28
        最低:7.22
        最高:7.34
        收盘:7.29
        涨跌额:0.01
        涨跌幅:0.14%
        成交量:41140.0
        成交额:29947586.4
        换手率:0.7%
    
    
        时间:2024-10-18
        开盘:7.23
        最低:7.19
        最高:7.38
        收盘:7.28
        涨跌额:0.04
        涨跌幅:0.55%
        成交量:43697.0
        成交额:31821726.18
        换手率:0.75%
    
    
        时间:2024-10-17
        开盘:7.28
        最低:7.23
        最高:7.41
        收盘:7.24
        涨跌额:-0.03
        涨跌幅:-0.41%
        成交量:31533.0
        成交额:23077857.0
        换手率:0.54%
    
    
        时间:2024-10-16
        开盘:7.26
        最低:7.21
        最高:7.37
        收盘:7.27
        涨跌额:-0.03
        涨跌幅:-0.41%
        成交量:26174.0
        成交额:19084685.6
        换手率:0.45%
    
    
        时间:2024-10-15
        开盘:7.4
        最低:7.29
        最高:7.45
        收盘:7.3
        涨跌额:-0.11
        涨跌幅:-1.48%
        成交量:32489.0
        成交额:23932604.0
        换手率:0.56%
    
    
        时间:2024-10-14
        开盘:7.31
        最低:7.18
        最高:7.45
        收盘:7.41
        涨跌额:0.11
        涨跌幅:1.51%
        成交量:42323.0
        成交额:31016207.8
        换手率:0.72%
    
    
        时间:2024-10-11
        开盘:7.53
        最低:7.22
        最高:7.56
        收盘:7.3
        涨跌额:-0.22
        涨跌幅:-2.93%
        成交量:43864.0
        成交额:32305178.22
        换手率:0.75%
    
    
        时间:2024-10-10
        开盘:7.4
        最低:7.34
        最高:7.62
        收盘:7.52
        涨跌额:0.13
        涨跌幅:1.76%
        成交量:55811.0
        成交额:41987565.68
        换手率:0.96%
    
    
        时间:2024-10-09
        开盘:8.16
        最低:7.39
        最高:8.16
        收盘:7.39
        涨跌额:-0.81
        涨跌幅:-9.88%
        成交量:101037.0
        成交额:77065047.16
        换手率:1.73%
    
    
        时间:2024-10-08
        开盘:8.69
        最低:7.91
        最高:8.7
        收盘:8.2
        涨跌额:0.29
        涨跌幅:3.67%
        成交量:171274.0
        成交额:142375642.17
        换手率:2.93%
    
    
        时间:2024-09-30
        开盘:7.6
        最低:7.54
        最高:8.07
        收盘:7.91
        涨跌额:0.54
        涨跌幅:7.33%
        成交量:140676.0
        成交额:110121768.83
        换手率:2.41%
    
    
        ............
    
    
        时间:2012-06-07
        开盘:10.08
        最低:9.81
        最高:10.14
        收盘:9.82
        涨跌额:-0.16
        涨跌幅:-1.6%
        成交量:44619.0
        成交额:44458137.0
        换手率:8.92%
    
    
        时间:2012-06-06
        开盘:10.06
        最低:9.9
        最高:10.16
        收盘:9.98
        涨跌额:-0.09
        涨跌幅:-0.89%
        成交量:50065.0
        成交额:50094966.0
        换手率:10.01%
    
    
        时间:2012-06-05
        开盘:10.46
        最低:9.9
        最高:10.51
        收盘:10.07
        涨跌额:-0.3
        涨跌幅:-2.89%
        成交量:78987.0
        成交额:80298084.0
        换手率:15.8%
    
    
        时间:2012-06-04
        开盘:10.51
        最低:10.3
        最高:10.71
        收盘:10.37
        涨跌额:-0.48
        涨跌幅:-4.42%
        成交量:81203.0
        成交额:85141765.0
        换手率:16.24%
    
    
        时间:2012-06-01
        开盘:10.55
        最低:10.42
        最高:11.14
        收盘:10.85
        涨跌额:0.24
        涨跌幅:2.26%
        成交量:141682.0
        成交额:153971821.0
        换手率:28.34%
    
    
        时间:2012-05-31
        开盘:10.55
        最低:10.52
        最高:10.89
        收盘:10.61
        涨跌额:-0.14
        涨跌幅:-1.3%
        成交量:97558.0
        成交额:104316092.0
        换手率:19.51%
    
    
        时间:2012-05-30
        开盘:10.91
        最低:10.58
        最高:10.99
        收盘:10.75
        涨跌额:-0.3
        涨跌幅:-2.71%
        成交量:116468.0
        成交额:125726465.0
        换手率:23.29%
    
    
        时间:2012-05-29
        开盘:10.15
        最低:10.13
        最高:11.19
        收盘:11.05
        涨跌额:0.63
        涨跌幅:6.05%
        成交量:229554.0
        成交额:248589225.0
        换手率:45.91%
    
    
        时间:2012-05-28
        开盘:10.8
        最低:10.1
        最高:10.85
        收盘:10.42
        涨跌额:-0.8
        涨跌幅:-7.13%
        成交量:209042.0
        成交额:215566319.0
        换手率:41.81%
    
    
        时间:2012-05-25
        开盘:11.2
        最低:10.7
        最高:11.58
        收盘:11.22
        涨跌额:1.62
        涨跌幅:16.88%
        成交量:407693.0
        成交额:454319680.0
        换手率:81.54%
    

SZ300373_d(扬杰科技)   SH603389_d(亚振家居)

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 --