全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SZ300122_d(智飞生物)”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。

SZ300122(智飞生物)股票,不复权叠加前复权及价格单位额
SZ300122(智飞生物)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:28.43
        最低:28.16
        最高:28.94
        收盘:28.38
        涨跌额:-0.05
        涨跌幅:-0.18%
        成交量:419159.0
        成交额:1194445906.12
        换手率:2.96%
    
    
        时间:2024-10-30
        开盘:29.02
        最低:28.08
        最高:29.2
        收盘:28.43
        涨跌额:-0.83
        涨跌幅:-2.84%
        成交量:476291.0
        成交额:1362037142.0
        换手率:3.37%
    
    
        时间:2024-10-29
        开盘:30.46
        最低:29.11
        最高:30.8
        收盘:29.26
        涨跌额:-1.2
        涨跌幅:-3.94%
        成交量:632488.0
        成交额:1880241347.0
        换手率:4.47%
    
    
        时间:2024-10-28
        开盘:30.13
        最低:29.44
        最高:30.5
        收盘:30.46
        涨跌额:-1.81
        涨跌幅:-5.61%
        成交量:850523.0
        成交额:2559477327.0
        换手率:6.01%
    
    
        时间:2024-10-25
        开盘:31.55
        最低:31.45
        最高:32.88
        收盘:32.27
        涨跌额:0.23
        涨跌幅:0.72%
        成交量:545585.0
        成交额:1755804327.0
        换手率:3.86%
    
    
        时间:2024-10-24
        开盘:32.22
        最低:31.9
        最高:33.34
        收盘:32.04
        涨跌额:-0.15
        涨跌幅:-0.47%
        成交量:552802.0
        成交额:1806018784.0
        换手率:3.91%
    
    
        时间:2024-10-23
        开盘:32.35
        最低:31.94
        最高:32.82
        收盘:32.19
        涨跌额:-0.13
        涨跌幅:-0.4%
        成交量:468304.0
        成交额:1511841914.0
        换手率:3.31%
    
    
        时间:2024-10-22
        开盘:32.98
        最低:31.79
        最高:33.14
        收盘:32.32
        涨跌额:-0.41
        涨跌幅:-1.25%
        成交量:498333.0
        成交额:1620950745.0
        换手率:3.52%
    
    
        时间:2024-10-21
        开盘:32.55
        最低:31.5
        最高:33.3
        收盘:32.73
        涨跌额:0.21
        涨跌幅:0.65%
        成交量:667545.0
        成交额:2163141514.0
        换手率:4.72%
    
    
        时间:2024-10-18
        开盘:29.8
        最低:29.12
        最高:35.0
        收盘:32.52
        涨跌额:2.58
        涨跌幅:8.62%
        成交量:842543.0
        成交额:2626636310.0
        换手率:5.96%
    
    
        时间:2024-10-17
        开盘:29.99
        最低:29.83
        最高:31.33
        收盘:29.94
        涨跌额:0.45
        涨跌幅:1.53%
        成交量:508248.0
        成交额:1555068286.0
        换手率:3.59%
    
    
        时间:2024-10-16
        开盘:29.44
        最低:29.2
        最高:30.35
        收盘:29.49
        涨跌额:-0.94
        涨跌幅:-3.09%
        成交量:391438.0
        成交额:1159524525.0
        换手率:2.77%
    
    
        时间:2024-10-15
        开盘:31.79
        最低:30.36
        最高:31.88
        收盘:30.43
        涨跌额:-1.5
        涨跌幅:-4.7%
        成交量:464676.0
        成交额:1448512282.0
        换手率:3.29%
    
    
        时间:2024-10-14
        开盘:31.58
        最低:30.65
        最高:32.17
        收盘:31.93
        涨跌额:0.38
        涨跌幅:1.2%
        成交量:503074.0
        成交额:1585888194.0
        换手率:3.56%
    
    
        时间:2024-10-11
        开盘:33.51
        最低:31.0
        最高:34.07
        收盘:31.55
        涨跌额:-3.18
        涨跌幅:-9.16%
        成交量:572953.0
        成交额:1839260231.0
        换手率:4.05%
    
    
        时间:2024-10-10
        开盘:36.5
        最低:33.73
        最高:38.13
        收盘:34.73
        涨跌额:-1.86
        涨跌幅:-5.08%
        成交量:745356.0
        成交额:2637394761.0
        换手率:5.27%
    
    
        时间:2024-10-09
        开盘:39.0
        最低:35.8
        最高:40.43
        收盘:36.59
        涨跌额:-3.47
        涨跌幅:-8.66%
        成交量:1145652.0
        成交额:4396616951.0
        换手率:8.1%
    
    
        时间:2024-10-08
        开盘:40.06
        最低:36.81
        最高:40.06
        收盘:40.06
        涨跌额:6.68
        涨跌幅:20.01%
        成交量:1159497.0
        成交额:4589302693.0
        换手率:8.2%
    
    
        时间:2024-09-30
        开盘:30.15
        最低:30.11
        最高:33.38
        收盘:33.38
        涨跌额:5.56
        涨跌幅:19.99%
        成交量:1021099.0
        成交额:3268096559.0
        换手率:7.22%
    
    
        时间:2024-09-27
        开盘:24.9
        最低:24.7
        最高:28.66
        收盘:27.82
        涨跌额:3.61
        涨跌幅:14.91%
        成交量:722419.0
        成交额:1913734784.0
        换手率:5.11%
    
    
        ............
    
    
        时间:2010-10-18
        开盘:36.99
        最低:35.7
        最高:36.99
        收盘:36.65
        涨跌额:-0.43
        涨跌幅:-1.16%
        成交量:21329.0
        成交额:77387084.0
        换手率:6.67%
    
    
        时间:2010-10-15
        开盘:38.1
        最低:37.02
        最高:38.66
        收盘:37.08
        涨跌额:-1.12
        涨跌幅:-2.93%
        成交量:37789.0
        成交额:142149140.0
        换手率:11.81%
    
    
        时间:2010-10-14
        开盘:39.1
        最低:38.15
        最高:39.29
        收盘:38.2
        涨跌额:-1.02
        涨跌幅:-2.6%
        成交量:22298.0
        成交额:86222580.0
        换手率:6.97%
    
    
        时间:2010-10-13
        开盘:38.53
        最低:38.1
        最高:39.32
        收盘:39.22
        涨跌额:0.55
        涨跌幅:1.42%
        成交量:29395.0
        成交额:113758081.0
        换手率:9.19%
    
    
        时间:2010-10-12
        开盘:39.2
        最低:38.66
        最高:39.55
        收盘:38.67
        涨跌额:-0.89
        涨跌幅:-2.25%
        成交量:26494.0
        成交额:103197014.0
        换手率:8.28%
    
    
        时间:2010-10-11
        开盘:40.2
        最低:38.63
        最高:40.3
        收盘:39.56
        涨跌额:-0.93
        涨跌幅:-2.3%
        成交量:50918.0
        成交额:200014112.0
        换手率:15.91%
    
    
        时间:2010-10-08
        开盘:40.67
        最低:39.4
        最高:40.88
        收盘:40.49
        涨跌额:0.13
        涨跌幅:0.32%
        成交量:60400.0
        成交额:243142178.0
        换手率:18.87%
    
    
        时间:2010-09-30
        开盘:38.82
        最低:38.82
        最高:40.63
        收盘:40.36
        涨跌额:1.6
        涨跌幅:4.13%
        成交量:71321.0
        成交额:284593184.0
        换手率:22.29%
    
    
        时间:2010-09-29
        开盘:38.99
        最低:38.08
        最高:40.18
        收盘:38.76
        涨跌额:0.21
        涨跌幅:0.54%
        成交量:70786.0
        成交额:277506097.0
        换手率:22.12%
    
    
        时间:2010-09-28
        开盘:42.88
        最低:38.41
        最高:43.6
        收盘:38.55
        涨跌额:0.57
        涨跌幅:1.5%
        成交量:180125.0
        成交额:720143284.0
        换手率:56.29%
    

SZ002036_d(联创电子)   SZ300293_d(蓝英装备)

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 --