全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SZ002793_d(罗欣药业)”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。

SZ002793(罗欣药业)股票,不复权叠加前复权及价格单位额
SZ002793(罗欣药业)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:4.6
        最低:4.55
        最高:4.65
        收盘:4.6
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:184929.0
        成交额:85089281.21
        换手率:1.7%
    
    
        时间:2024-10-30
        开盘:4.72
        最低:4.53
        最高:4.74
        收盘:4.6
        涨跌额:-0.2
        涨跌幅:-4.17%
        成交量:335915.0
        成交额:154857043.2
        换手率:3.09%
    
    
        时间:2024-10-29
        开盘:4.93
        最低:4.78
        最高:4.95
        收盘:4.8
        涨跌额:-0.06
        涨跌幅:-1.23%
        成交量:271077.0
        成交额:130864961.3
        换手率:2.5%
    
    
        时间:2024-10-28
        开盘:4.67
        最低:4.67
        最高:5.03
        收盘:4.86
        涨跌额:0.19
        涨跌幅:4.07%
        成交量:664193.0
        成交额:325252467.13
        换手率:6.12%
    
    
        时间:2024-10-25
        开盘:4.72
        最低:4.65
        最高:4.77
        收盘:4.67
        涨跌额:-0.03
        涨跌幅:-0.64%
        成交量:303289.0
        成交额:142740015.9
        换手率:2.79%
    
    
        时间:2024-10-24
        开盘:4.79
        最低:4.69
        最高:5.0
        收盘:4.7
        涨跌额:-0.07
        涨跌幅:-1.47%
        成交量:296557.0
        成交额:143451917.5
        换手率:2.73%
    
    
        时间:2024-10-23
        开盘:4.76
        最低:4.68
        最高:4.81
        收盘:4.77
        涨跌额:0.02
        涨跌幅:0.42%
        成交量:284901.0
        成交额:134999481.0
        换手率:2.62%
    
    
        时间:2024-10-22
        开盘:4.96
        最低:4.7
        最高:5.04
        收盘:4.75
        涨跌额:-0.14
        涨跌幅:-2.86%
        成交量:436421.0
        成交额:212747602.2
        换手率:4.02%
    
    
        时间:2024-10-21
        开盘:4.6
        最低:4.51
        最高:4.96
        收盘:4.89
        涨跌额:0.31
        涨跌幅:6.77%
        成交量:424205.0
        成交额:203368002.99
        换手率:3.91%
    
    
        时间:2024-10-18
        开盘:4.48
        最低:4.42
        最高:4.65
        收盘:4.58
        涨跌额:0.07
        涨跌幅:1.55%
        成交量:312169.0
        成交额:142308708.3
        换手率:2.87%
    
    
        时间:2024-10-17
        开盘:4.68
        最低:4.44
        最高:4.77
        收盘:4.51
        涨跌额:-0.12
        涨跌幅:-2.59%
        成交量:501445.0
        成交额:227783981.06
        换手率:4.62%
    
    
        时间:2024-10-16
        开盘:4.16
        最低:4.14
        最高:4.63
        收盘:4.63
        涨跌额:0.42
        涨跌幅:9.98%
        成交量:382111.0
        成交额:171815394.7
        换手率:3.52%
    
    
        时间:2024-10-15
        开盘:4.24
        最低:4.19
        最高:4.5
        收盘:4.21
        涨跌额:-0.03
        涨跌幅:-0.71%
        成交量:253624.0
        成交额:110908874.2
        换手率:2.34%
    
    
        时间:2024-10-14
        开盘:4.13
        最低:4.04
        最高:4.27
        收盘:4.24
        涨跌额:0.09
        涨跌幅:2.17%
        成交量:135350.0
        成交额:56123221.8
        换手率:1.25%
    
    
        时间:2024-10-11
        开盘:4.3
        最低:4.09
        最高:4.34
        收盘:4.15
        涨跌额:-0.19
        涨跌幅:-4.38%
        成交量:186236.0
        成交额:77820904.0
        换手率:1.71%
    
    
        时间:2024-10-10
        开盘:4.5
        最低:4.26
        最高:4.54
        收盘:4.34
        涨跌额:-0.21
        涨跌幅:-4.62%
        成交量:370479.0
        成交额:163076512.4
        换手率:3.41%
    
    
        时间:2024-10-09
        开盘:4.57
        最低:4.27
        最高:4.9
        收盘:4.55
        涨跌额:-0.06
        涨跌幅:-1.3%
        成交量:423887.0
        成交额:191505851.2
        换手率:3.9%
    
    
        时间:2024-10-08
        开盘:4.9
        最低:4.44
        最高:4.9
        收盘:4.61
        涨跌额:0.16
        涨跌幅:3.6%
        成交量:401175.0
        成交额:185619172.12
        换手率:3.69%
    
    
        时间:2024-09-30
        开盘:4.23
        最低:4.08
        最高:4.46
        收盘:4.45
        涨跌额:0.38
        涨跌幅:9.34%
        成交量:340389.0
        成交额:145866858.1
        换手率:3.13%
    
    
        时间:2024-09-27
        开盘:3.97
        最低:3.95
        最高:4.17
        收盘:4.07
        涨跌额:0.14
        涨跌幅:3.56%
        成交量:223870.0
        成交额:90494602.91
        换手率:2.06%
    
    
        ............
    
    
        时间:2016-04-28
        开盘:40.68
        最低:40.68
        最高:40.68
        收盘:40.68
        涨跌额:3.7
        涨跌幅:10.01%
        成交量:898.0
        成交额:3654731.0
        换手率:0.36%
    
    
        时间:2016-04-27
        开盘:36.98
        最低:36.98
        最高:36.98
        收盘:36.98
        涨跌额:3.36
        涨跌幅:9.99%
        成交量:725.0
        成交额:2682270.0
        换手率:0.29%
    
    
        时间:2016-04-26
        开盘:33.62
        最低:33.62
        最高:33.62
        收盘:33.62
        涨跌额:3.06
        涨跌幅:10.01%
        成交量:619.0
        成交额:2081078.0
        换手率:0.25%
    
    
        时间:2016-04-25
        开盘:30.56
        最低:30.56
        最高:30.56
        收盘:30.56
        涨跌额:2.78
        涨跌幅:10.01%
        成交量:437.0
        成交额:1335013.0
        换手率:0.17%
    
    
        时间:2016-04-22
        开盘:27.78
        最低:27.78
        最高:27.78
        收盘:27.78
        涨跌额:2.53
        涨跌幅:10.02%
        成交量:187.0
        成交额:519652.0
        换手率:0.07%
    
    
        时间:2016-04-21
        开盘:25.25
        最低:25.25
        最高:25.25
        收盘:25.25
        涨跌额:2.3
        涨跌幅:10.02%
        成交量:95.0
        成交额:239875.0
        换手率:0.04%
    
    
        时间:2016-04-20
        开盘:22.95
        最低:22.95
        最高:22.95
        收盘:22.95
        涨跌额:2.09
        涨跌幅:10.02%
        成交量:86.0
        成交额:198150.0
        换手率:0.03%
    
    
        时间:2016-04-19
        开盘:20.86
        最低:20.86
        最高:20.86
        收盘:20.86
        涨跌额:1.9
        涨跌幅:10.02%
        成交量:44.0
        成交额:92055.0
        换手率:0.02%
    
    
        时间:2016-04-18
        开盘:18.96
        最低:18.96
        最高:18.96
        收盘:18.96
        涨跌额:1.72
        涨跌幅:9.98%
        成交量:46.0
        成交额:87519.0
        换手率:0.02%
    
    
        时间:2016-04-15
        开盘:14.36
        最低:14.36
        最高:17.24
        收盘:17.24
        涨跌额:5.27
        涨跌幅:44.03%
        成交量:159.0
        成交额:273654.0
        换手率:0.06%
    

SZ300327_d(中颖电子)   SZ002567_d(唐人神)

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 --