全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SZ003020_d(立方制药)”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。

SZ003020(立方制药)股票,不复权叠加前复权及价格单位额
SZ003020(立方制药)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:18.68
        最低:18.37
        最高:18.88
        收盘:18.45
        涨跌额:-0.28
        涨跌幅:-1.49%
        成交量:20396.0
        成交额:37975322.66
        换手率:1.49%
    
    
        时间:2024-10-30
        开盘:18.8
        最低:18.6
        最高:19.13
        收盘:18.73
        涨跌额:-0.21
        涨跌幅:-1.11%
        成交量:13875.0
        成交额:26107067.44
        换手率:1.01%
    
    
        时间:2024-10-29
        开盘:19.32
        最低:18.83
        最高:19.45
        收盘:18.94
        涨跌额:-0.37
        涨跌幅:-1.92%
        成交量:16492.0
        成交额:31418763.38
        换手率:1.2%
    
    
        时间:2024-10-28
        开盘:18.99
        最低:18.86
        最高:19.46
        收盘:19.31
        涨跌额:0.44
        涨跌幅:2.33%
        成交量:19966.0
        成交额:38276006.42
        换手率:1.46%
    
    
        时间:2024-10-25
        开盘:18.7
        最低:18.67
        最高:19.0
        收盘:18.87
        涨跌额:0.11
        涨跌幅:0.59%
        成交量:17995.0
        成交额:33892026.19
        换手率:1.31%
    
    
        时间:2024-10-24
        开盘:18.67
        最低:18.65
        最高:19.08
        收盘:18.76
        涨跌额:-0.04
        涨跌幅:-0.21%
        成交量:17501.0
        成交额:33024487.6
        换手率:1.28%
    
    
        时间:2024-10-23
        开盘:19.0
        最低:18.66
        最高:19.15
        收盘:18.8
        涨跌额:-0.25
        涨跌幅:-1.31%
        成交量:14250.0
        成交额:26867218.83
        换手率:1.04%
    
    
        时间:2024-10-22
        开盘:18.81
        最低:18.75
        最高:19.65
        收盘:19.05
        涨跌额:0.43
        涨跌幅:2.31%
        成交量:29866.0
        成交额:56886430.64
        换手率:2.18%
    
    
        时间:2024-10-21
        开盘:18.55
        最低:18.27
        最高:18.79
        收盘:18.62
        涨跌额:0.23
        涨跌幅:1.25%
        成交量:16037.0
        成交额:29756258.3
        换手率:1.17%
    
    
        时间:2024-10-18
        开盘:18.08
        最低:18.03
        最高:18.63
        收盘:18.39
        涨跌额:0.38
        涨跌幅:2.11%
        成交量:17571.0
        成交额:32210701.57
        换手率:1.28%
    
    
        时间:2024-10-17
        开盘:18.25
        最低:18.01
        最高:18.49
        收盘:18.01
        涨跌额:-0.22
        涨跌幅:-1.21%
        成交量:14063.0
        成交额:25666689.56
        换手率:1.03%
    
    
        时间:2024-10-16
        开盘:18.07
        最低:17.9
        最高:18.39
        收盘:18.23
        涨跌额:-0.04
        涨跌幅:-0.22%
        成交量:15774.0
        成交额:28710421.11
        换手率:1.15%
    
    
        时间:2024-10-15
        开盘:18.65
        最低:18.25
        最高:18.83
        收盘:18.27
        涨跌额:-0.51
        涨跌幅:-2.72%
        成交量:15081.0
        成交额:27950018.72
        换手率:1.1%
    
    
        时间:2024-10-14
        开盘:18.54
        最低:18.2
        最高:18.96
        收盘:18.78
        涨跌额:0.24
        涨跌幅:1.29%
        成交量:15696.0
        成交额:29281239.68
        换手率:1.14%
    
    
        时间:2024-10-11
        开盘:19.4
        最低:18.37
        最高:19.5
        收盘:18.54
        涨跌额:-0.67
        涨跌幅:-3.49%
        成交量:23589.0
        成交额:44099602.57
        换手率:1.72%
    
    
        时间:2024-10-10
        开盘:19.0
        最低:19.0
        最高:20.22
        收盘:19.21
        涨跌额:0.18
        涨跌幅:0.95%
        成交量:30711.0
        成交额:60025613.25
        换手率:2.24%
    
    
        时间:2024-10-09
        开盘:20.01
        最低:19.0
        最高:20.56
        收盘:19.03
        涨跌额:-1.93
        涨跌幅:-9.21%
        成交量:40755.0
        成交额:80112409.09
        换手率:2.97%
    
    
        时间:2024-10-08
        开盘:22.0
        最低:19.8
        最高:22.01
        收盘:20.96
        涨跌额:0.95
        涨跌幅:4.75%
        成交量:49215.0
        成交额:102537085.11
        换手率:3.59%
    
    
        时间:2024-09-30
        开盘:18.88
        最低:18.5
        最高:20.05
        收盘:20.01
        涨跌额:1.7
        涨跌幅:9.28%
        成交量:40236.0
        成交额:78021509.32
        换手率:2.93%
    
    
        时间:2024-09-27
        开盘:17.61
        最低:17.4
        最高:18.45
        收盘:18.31
        涨跌额:0.99
        涨跌幅:5.72%
        成交量:37664.0
        成交额:67289485.13
        换手率:2.75%
    
    
        ............
    
    
        时间:2020-12-28
        开盘:34.45
        最低:33.38
        最高:34.79
        收盘:33.55
        涨跌额:-1.27
        涨跌幅:-3.65%
        成交量:31168.0
        成交额:105811950.0
        换手率:13.46%
    
    
        时间:2020-12-25
        开盘:34.39
        最低:34.13
        最高:35.87
        收盘:34.82
        涨跌额:0.02
        涨跌幅:0.06%
        成交量:30624.0
        成交额:107975981.0
        换手率:13.22%
    
    
        时间:2020-12-24
        开盘:36.7
        最低:34.68
        最高:36.7
        收盘:34.8
        涨跌额:-2.0
        涨跌幅:-5.43%
        成交量:44017.0
        成交额:156552428.0
        换手率:19.01%
    
    
        时间:2020-12-23
        开盘:38.38
        最低:36.5
        最高:38.8
        收盘:36.8
        涨跌额:-2.3
        涨跌幅:-5.88%
        成交量:61935.0
        成交额:230581308.0
        换手率:26.74%
    
    
        时间:2020-12-22
        开盘:38.8
        最低:38.12
        最高:40.86
        收盘:39.1
        涨跌额:-0.8
        涨跌幅:-2.01%
        成交量:60793.0
        成交额:240620823.0
        换手率:26.25%
    
    
        时间:2020-12-21
        开盘:39.91
        最低:39.9
        最高:41.95
        收盘:39.9
        涨跌额:-4.43
        涨跌幅:-9.99%
        成交量:95109.0
        成交额:384374320.0
        换手率:41.07%
    
    
        时间:2020-12-18
        开盘:44.33
        最低:41.2
        最高:44.33
        收盘:44.33
        涨跌额:4.03
        涨跌幅:10.0%
        成交量:128462.0
        成交额:557015456.0
        换手率:55.47%
    
    
        时间:2020-12-17
        开盘:40.3
        最低:40.3
        最高:40.3
        收盘:40.3
        涨跌额:3.66
        涨跌幅:9.99%
        成交量:978.0
        成交额:3942266.0
        换手率:0.42%
    
    
        时间:2020-12-16
        开盘:36.64
        最低:36.64
        最高:36.64
        收盘:36.64
        涨跌额:3.33
        涨跌幅:10.0%
        成交量:874.0
        成交额:3201932.0
        换手率:0.38%
    
    
        时间:2020-12-15
        开盘:27.76
        最低:27.76
        最高:33.31
        收盘:33.31
        涨跌额:10.18
        涨跌幅:44.01%
        成交量:1492.0
        成交额:4962239.0
        换手率:0.64%
    

SH688425_d(铁建重工)   SZ200016_d(深康佳B)

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 --