全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SZ300047_d(天源迪科)”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。

SZ300047(天源迪科)股票,不复权叠加前复权及价格单位额
SZ300047(天源迪科)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:16.33
        最低:15.6
        最高:17.7
        收盘:16.41
        涨跌额:0.09
        涨跌幅:0.55%
        成交量:1612811.0
        成交额:2653048078.28
        换手率:29.34%
    
    
        时间:2024-10-30
        开盘:14.87
        最低:14.59
        最高:16.78
        收盘:16.32
        涨跌额:1.16
        涨跌幅:7.65%
        成交量:1322069.0
        成交额:2065378086.0
        换手率:24.05%
    
    
        时间:2024-10-29
        开盘:16.1
        最低:15.15
        最高:16.33
        收盘:15.16
        涨跌额:-0.49
        涨跌幅:-3.13%
        成交量:1122605.0
        成交额:1769706421.0
        换手率:20.42%
    
    
        时间:2024-10-28
        开盘:14.21
        最低:14.21
        最高:15.81
        收盘:15.65
        涨跌额:1.18
        涨跌幅:8.15%
        成交量:1068735.0
        成交额:1623587124.0
        换手率:19.44%
    
    
        时间:2024-10-25
        开盘:14.5
        最低:14.2
        最高:14.74
        收盘:14.47
        涨跌额:0.23
        涨跌幅:1.62%
        成交量:596446.0
        成交额:862869862.0
        换手率:10.85%
    
    
        时间:2024-10-24
        开盘:14.26
        最低:13.94
        最高:14.49
        收盘:14.24
        涨跌额:-0.29
        涨跌幅:-2.0%
        成交量:630161.0
        成交额:893203039.0
        换手率:11.46%
    
    
        时间:2024-10-23
        开盘:15.06
        最低:14.38
        最高:15.67
        收盘:14.53
        涨跌额:-0.6
        涨跌幅:-3.97%
        成交量:942762.0
        成交额:1415016932.0
        换手率:17.15%
    
    
        时间:2024-10-22
        开盘:16.01
        最低:14.7
        最高:16.08
        收盘:15.13
        涨跌额:-1.26
        涨跌幅:-7.69%
        成交量:1154381.0
        成交额:1789255715.0
        换手率:21.0%
    
    
        时间:2024-10-21
        开盘:15.21
        最低:15.1
        最高:16.8
        收盘:16.39
        涨跌额:1.17
        涨跌幅:7.69%
        成交量:1501919.0
        成交额:2405915149.0
        换手率:27.32%
    
    
        时间:2024-10-18
        开盘:14.7
        最低:14.26
        最高:15.83
        收盘:15.22
        涨跌额:0.21
        涨跌幅:1.4%
        成交量:1441788.0
        成交额:2153414065.0
        换手率:26.23%
    
    
        时间:2024-10-17
        开盘:15.46
        最低:14.83
        最高:15.95
        收盘:15.01
        涨跌额:0.16
        涨跌幅:1.08%
        成交量:1288831.0
        成交额:1981077118.0
        换手率:23.45%
    
    
        时间:2024-10-16
        开盘:14.57
        最低:14.57
        最高:15.64
        收盘:14.85
        涨跌额:-0.34
        涨跌幅:-2.24%
        成交量:1224042.0
        成交额:1846760520.0
        换手率:22.27%
    
    
        时间:2024-10-15
        开盘:16.0
        最低:15.15
        最高:17.49
        收盘:15.19
        涨跌额:-1.82
        涨跌幅:-10.7%
        成交量:2036010.0
        成交额:3341758606.0
        换手率:37.04%
    
    
        时间:2024-10-14
        开盘:15.5
        最低:14.05
        最高:18.38
        收盘:17.01
        涨跌额:1.51
        涨跌幅:9.74%
        成交量:2072478.0
        成交额:3265035993.0
        换手率:37.7%
    
    
        时间:2024-10-11
        开盘:13.35
        最低:13.35
        最高:15.88
        收盘:15.5
        涨跌额:1.87
        涨跌幅:13.72%
        成交量:2002546.0
        成交额:3024889161.0
        换手率:36.43%
    
    
        时间:2024-10-10
        开盘:14.96
        最低:11.77
        最高:15.32
        收盘:13.63
        涨跌额:-1.02
        涨跌幅:-6.96%
        成交量:1391908.0
        成交额:1958544807.0
        换手率:25.32%
    
    
        时间:2024-10-09
        开盘:14.3
        最低:13.5
        最高:16.98
        收盘:14.65
        涨跌额:0.27
        涨跌幅:1.88%
        成交量:1999252.0
        成交额:3108089421.0
        换手率:36.37%
    
    
        时间:2024-10-08
        开盘:14.38
        最低:13.5
        最高:14.38
        收盘:14.38
        涨跌额:2.4
        涨跌幅:20.03%
        成交量:1217128.0
        成交额:1736926023.0
        换手率:22.14%
    
    
        时间:2024-09-30
        开盘:10.8
        最低:10.22
        最高:11.98
        收盘:11.98
        涨跌额:2.0
        涨跌幅:20.04%
        成交量:1682224.0
        成交额:1887690888.0
        换手率:30.6%
    
    
        时间:2024-09-27
        开盘:9.15
        最低:9.09
        最高:10.12
        收盘:9.98
        涨跌额:0.75
        涨跌幅:8.13%
        成交量:1500344.0
        成交额:1430399337.0
        换手率:27.29%
    
    
        ............
    
    
        时间:2010-02-02
        开盘:29.81
        最低:29.22
        最高:30.18
        收盘:29.23
        涨跌额:-0.62
        涨跌幅:-2.08%
        成交量:11113.0
        成交额:32999525.0
        换手率:5.14%
    
    
        时间:2010-02-01
        开盘:29.8
        最低:29.01
        最高:30.0
        收盘:29.85
        涨跌额:-0.48
        涨跌幅:-1.58%
        成交量:14600.0
        成交额:43164043.0
        换手率:6.76%
    
    
        时间:2010-01-29
        开盘:30.2
        最低:30.03
        最高:30.88
        收盘:30.33
        涨跌额:0.09
        涨跌幅:0.3%
        成交量:12611.0
        成交额:38464776.0
        换手率:5.84%
    
    
        时间:2010-01-28
        开盘:30.63
        最低:30.02
        最高:31.14
        收盘:30.24
        涨跌额:-0.59
        涨跌幅:-1.91%
        成交量:18051.0
        成交额:54759935.0
        换手率:8.36%
    
    
        时间:2010-01-27
        开盘:30.85
        最低:30.71
        最高:31.67
        收盘:30.83
        涨跌额:0.03
        涨跌幅:0.1%
        成交量:16359.0
        成交额:50941004.0
        换手率:7.57%
    
    
        时间:2010-01-26
        开盘:31.69
        最低:30.57
        最高:31.69
        收盘:30.8
        涨跌额:-0.31
        涨跌幅:-1.0%
        成交量:17453.0
        成交额:54124483.0
        换手率:8.08%
    
    
        时间:2010-01-25
        开盘:32.19
        最低:31.0
        最高:32.19
        收盘:31.11
        涨跌额:-1.25
        涨跌幅:-3.86%
        成交量:23303.0
        成交额:73476689.0
        换手率:10.79%
    
    
        时间:2010-01-22
        开盘:33.98
        最低:32.02
        最高:33.98
        收盘:32.36
        涨跌额:-2.45
        涨跌幅:-7.04%
        成交量:38496.0
        成交额:126070956.0
        换手率:17.82%
    
    
        时间:2010-01-21
        开盘:35.27
        最低:34.75
        最高:36.2
        收盘:34.81
        涨跌额:-0.46
        涨跌幅:-1.3%
        成交量:44288.0
        成交额:156496269.0
        换手率:20.5%
    
    
        时间:2010-01-20
        开盘:35.0
        最低:34.8
        最高:36.88
        收盘:35.27
        涨跌额:5.27
        涨跌幅:17.57%
        成交量:121186.0
        成交额:429641358.0
        换手率:56.1%
    

SZ002467_d(二六三)   SH600198_d(大唐电信)

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 --