全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SZ300167_d(ST迪威迅)”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。

SZ300167(ST迪威迅)股票,不复权叠加前复权及价格单位额
SZ300167(ST迪威迅)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:2.09
        最低:1.91
        最高:2.1
        收盘:1.91
        涨跌额:-0.21
        涨跌幅:-9.91%
        成交量:403642.0
        成交额:80355447.84
        换手率:11.31%
    
    
        时间:2024-10-31
        开盘:2.06
        最低:2.05
        最高:2.23
        收盘:2.12
        涨跌额:0.04
        涨跌幅:1.92%
        成交量:364522.0
        成交额:78153922.0
        换手率:10.3%
    
    
        时间:2024-10-30
        开盘:2.11
        最低:2.02
        最高:2.2
        收盘:2.08
        涨跌额:0.04
        涨跌幅:1.96%
        成交量:415409.0
        成交额:87519891.0
        换手率:11.74%
    
    
        时间:2024-10-29
        开盘:1.98
        最低:1.9
        最高:2.1
        收盘:2.04
        涨跌额:0.07
        涨跌幅:3.55%
        成交量:408438.0
        成交额:81010582.0
        换手率:11.53%
    
    
        时间:2024-10-28
        开盘:1.87
        最低:1.87
        最高:1.98
        收盘:1.97
        涨跌额:0.08
        涨跌幅:4.23%
        成交量:303699.0
        成交额:58726749.0
        换手率:8.57%
    
    
        时间:2024-10-25
        开盘:1.92
        最低:1.86
        最高:1.95
        收盘:1.89
        涨跌额:-0.01
        涨跌幅:-0.53%
        成交量:273109.0
        成交额:51537971.0
        换手率:7.71%
    
    
        时间:2024-10-24
        开盘:1.79
        最低:1.77
        最高:1.93
        收盘:1.9
        涨跌额:0.09
        涨跌幅:4.97%
        成交量:325827.0
        成交额:60595493.0
        换手率:9.2%
    
    
        时间:2024-10-23
        开盘:1.79
        最低:1.78
        最高:1.87
        收盘:1.81
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:223540.0
        成交额:40699337.0
        换手率:6.31%
    
    
        时间:2024-10-22
        开盘:1.72
        最低:1.68
        最高:1.84
        收盘:1.81
        涨跌额:0.09
        涨跌幅:5.23%
        成交量:297577.0
        成交额:52901507.0
        换手率:8.4%
    
    
        时间:2024-10-21
        开盘:1.69
        最低:1.66
        最高:1.73
        收盘:1.72
        涨跌额:0.02
        涨跌幅:1.18%
        成交量:207851.0
        成交额:35330160.0
        换手率:5.87%
    
    
        时间:2024-10-18
        开盘:1.65
        最低:1.63
        最高:1.71
        收盘:1.7
        涨跌额:0.04
        涨跌幅:2.41%
        成交量:206670.0
        成交额:34577466.0
        换手率:5.83%
    
    
        时间:2024-10-17
        开盘:1.7
        最低:1.65
        最高:1.72
        收盘:1.66
        涨跌额:-0.03
        涨跌幅:-1.78%
        成交量:194574.0
        成交额:32834213.0
        换手率:5.49%
    
    
        时间:2024-10-16
        开盘:1.69
        最低:1.67
        最高:1.73
        收盘:1.69
        涨跌额:-0.02
        涨跌幅:-1.17%
        成交量:205434.0
        成交额:34849422.0
        换手率:5.8%
    
    
        时间:2024-10-15
        开盘:1.79
        最低:1.71
        最高:1.8
        收盘:1.71
        涨跌额:-0.1
        涨跌幅:-5.52%
        成交量:244385.0
        成交额:43014044.0
        换手率:6.9%
    
    
        时间:2024-10-14
        开盘:1.77
        最低:1.73
        最高:1.82
        收盘:1.81
        涨跌额:0.04
        涨跌幅:2.26%
        成交量:216383.0
        成交额:38342072.0
        换手率:6.11%
    
    
        时间:2024-10-11
        开盘:1.82
        最低:1.74
        最高:1.88
        收盘:1.77
        涨跌额:-0.07
        涨跌幅:-3.8%
        成交量:245133.0
        成交额:44534152.0
        换手率:6.92%
    
    
        时间:2024-10-10
        开盘:1.84
        最低:1.8
        最高:1.89
        收盘:1.84
        涨跌额:0.02
        涨跌幅:1.1%
        成交量:251511.0
        成交额:46512788.0
        换手率:7.1%
    
    
        时间:2024-10-09
        开盘:2.03
        最低:1.82
        最高:2.04
        收盘:1.82
        涨跌额:-0.3
        涨跌幅:-14.15%
        成交量:404176.0
        成交额:77810771.0
        换手率:11.41%
    
    
        时间:2024-10-08
        开盘:2.19
        最低:1.9
        最高:2.2
        收盘:2.12
        涨跌额:0.23
        涨跌幅:12.17%
        成交量:685477.0
        成交额:140327943.0
        换手率:19.35%
    
    
        时间:2024-09-30
        开盘:1.77
        最低:1.72
        最高:1.94
        收盘:1.89
        涨跌额:0.19
        涨跌幅:11.18%
        成交量:439868.0
        成交额:80063856.0
        换手率:12.41%
    
    
        ............
    
    
        时间:2011-02-14
        开盘:49.2
        最低:49.01
        最高:51.2
        收盘:50.98
        涨跌额:1.99
        涨跌幅:4.06%
        成交量:7504.0
        成交额:37744179.0
        换手率:8.41%
    
    
        时间:2011-02-11
        开盘:48.32
        最低:48.3
        最高:49.2
        收盘:48.99
        涨跌额:0.02
        涨跌幅:0.04%
        成交量:4292.0
        成交额:20952013.0
        换手率:4.81%
    
    
        时间:2011-02-10
        开盘:45.46
        最低:45.38
        最高:49.4
        收盘:48.97
        涨跌额:3.42
        涨跌幅:7.51%
        成交量:7476.0
        成交额:35737668.0
        换手率:8.38%
    
    
        时间:2011-02-09
        开盘:46.47
        最低:45.5
        最高:46.83
        收盘:45.55
        涨跌额:-0.93
        涨跌幅:-2.0%
        成交量:3204.0
        成交额:14821001.0
        换手率:3.59%
    
    
        时间:2011-02-01
        开盘:46.32
        最低:46.28
        最高:46.64
        收盘:46.48
        涨跌额:-0.07
        涨跌幅:-0.15%
        成交量:2914.0
        成交额:13534672.0
        换手率:3.27%
    
    
        时间:2011-01-31
        开盘:45.83
        最低:45.55
        最高:46.96
        收盘:46.55
        涨跌额:0.59
        涨跌幅:1.28%
        成交量:4736.0
        成交额:22018883.0
        换手率:5.31%
    
    
        时间:2011-01-28
        开盘:45.8
        最低:45.32
        最高:46.55
        收盘:45.96
        涨跌额:0.16
        涨跌幅:0.35%
        成交量:4975.0
        成交额:22906895.0
        换手率:5.58%
    
    
        时间:2011-01-27
        开盘:45.0
        最低:43.81
        最高:46.27
        收盘:45.8
        涨跌额:0.1
        涨跌幅:0.22%
        成交量:8867.0
        成交额:40027014.0
        换手率:9.94%
    
    
        时间:2011-01-26
        开盘:44.3
        最低:44.01
        最高:47.28
        收盘:45.7
        涨跌额:1.7
        涨跌幅:3.86%
        成交量:12739.0
        成交额:58454499.0
        换手率:14.28%
    
    
        时间:2011-01-25
        开盘:48.0
        最低:43.25
        最高:48.0
        收盘:44.0
        涨跌额:-7.28
        涨跌幅:-14.2%
        成交量:20944.0
        成交额:94150184.0
        换手率:23.48%
    

SH603936_d(博敏电子)   SH600933_d(爱柯迪)

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 --