全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SZ301062_d(上海艾录)”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。

SZ301062(上海艾录)股票,不复权叠加前复权及价格单位额
SZ301062(上海艾录)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:11.2
        最低:10.87
        最高:11.3
        收盘:10.93
        涨跌额:-0.34
        涨跌幅:-3.02%
        成交量:68465.0
        成交额:75581021.88
        换手率:2.46%
    
    
        时间:2024-10-31
        开盘:11.3
        最低:11.1
        最高:11.44
        收盘:11.27
        涨跌额:0.03
        涨跌幅:0.27%
        成交量:81446.0
        成交额:91721320.0
        换手率:2.93%
    
    
        时间:2024-10-30
        开盘:11.55
        最低:11.06
        最高:11.6
        收盘:11.24
        涨跌额:-0.33
        涨跌幅:-2.85%
        成交量:93210.0
        成交额:105469514.0
        换手率:3.35%
    
    
        时间:2024-10-29
        开盘:12.17
        最低:11.51
        最高:12.19
        收盘:11.57
        涨跌额:-0.49
        涨跌幅:-4.06%
        成交量:98835.0
        成交额:116202909.0
        换手率:3.55%
    
    
        时间:2024-10-28
        开盘:12.03
        最低:11.7
        最高:12.16
        收盘:12.06
        涨跌额:0.03
        涨跌幅:0.25%
        成交量:152798.0
        成交额:182012221.0
        换手率:5.49%
    
    
        时间:2024-10-25
        开盘:11.33
        最低:11.3
        最高:12.51
        收盘:12.03
        涨跌额:0.62
        涨跌幅:5.43%
        成交量:206149.0
        成交额:242873277.0
        换手率:7.41%
    
    
        时间:2024-10-24
        开盘:10.98
        最低:10.85
        最高:11.61
        收盘:11.41
        涨跌额:0.43
        涨跌幅:3.92%
        成交量:154941.0
        成交额:175928602.0
        换手率:5.57%
    
    
        时间:2024-10-23
        开盘:10.97
        最低:10.81
        最高:11.08
        收盘:10.98
        涨跌额:0.02
        涨跌幅:0.18%
        成交量:88362.0
        成交额:96636885.0
        换手率:3.18%
    
    
        时间:2024-10-22
        开盘:11.19
        最低:10.8
        最高:11.22
        收盘:10.96
        涨跌额:-0.21
        涨跌幅:-1.88%
        成交量:98159.0
        成交额:107551410.0
        换手率:3.53%
    
    
        时间:2024-10-21
        开盘:11.1
        最低:10.79
        最高:11.24
        收盘:11.17
        涨跌额:0.29
        涨跌幅:2.67%
        成交量:137755.0
        成交额:152584490.0
        换手率:4.95%
    
    
        时间:2024-10-18
        开盘:10.58
        最低:10.55
        最高:11.26
        收盘:10.88
        涨跌额:0.35
        涨跌幅:3.32%
        成交量:152085.0
        成交额:167369022.0
        换手率:5.47%
    
    
        时间:2024-10-17
        开盘:10.7
        最低:10.47
        最高:11.03
        收盘:10.53
        涨跌额:-0.04
        涨跌幅:-0.38%
        成交量:67598.0
        成交额:72573526.0
        换手率:2.43%
    
    
        时间:2024-10-16
        开盘:10.68
        最低:10.46
        最高:10.93
        收盘:10.57
        涨跌额:-0.21
        涨跌幅:-1.95%
        成交量:58073.0
        成交额:61920995.0
        换手率:2.09%
    
    
        时间:2024-10-15
        开盘:11.17
        最低:10.77
        最高:11.17
        收盘:10.78
        涨跌额:-0.39
        涨跌幅:-3.49%
        成交量:62432.0
        成交额:68401297.0
        换手率:2.24%
    
    
        时间:2024-10-14
        开盘:10.99
        最低:10.65
        最高:11.3
        收盘:11.17
        涨跌额:0.2
        涨跌幅:1.82%
        成交量:75176.0
        成交额:82762534.0
        换手率:2.7%
    
    
        时间:2024-10-11
        开盘:11.67
        最低:10.7
        最高:11.91
        收盘:10.97
        涨跌额:-0.83
        涨跌幅:-7.03%
        成交量:101744.0
        成交额:114422404.0
        换手率:3.66%
    
    
        时间:2024-10-10
        开盘:11.9
        最低:11.53
        最高:12.4
        收盘:11.8
        涨跌额:0.13
        涨跌幅:1.11%
        成交量:100036.0
        成交额:119769821.0
        换手率:3.59%
    
    
        时间:2024-10-09
        开盘:13.07
        最低:11.56
        最高:13.08
        收盘:11.67
        涨跌额:-2.23
        涨跌幅:-16.04%
        成交量:150426.0
        成交额:186057523.0
        换手率:5.41%
    
    
        时间:2024-10-08
        开盘:15.35
        最低:12.81
        最高:15.35
        收盘:13.9
        涨跌额:1.02
        涨跌幅:7.92%
        成交量:221884.0
        成交额:306002336.0
        换手率:7.97%
    
    
        时间:2024-09-30
        开盘:11.6
        最低:10.93
        最高:12.89
        收盘:12.88
        涨跌额:2.0
        涨跌幅:18.38%
        成交量:243687.0
        成交额:288938012.0
        换手率:8.76%
    
    
        ............
    
    
        时间:2021-09-29
        开盘:14.98
        最低:14.18
        最高:15.39
        收盘:14.5
        涨跌额:-0.86
        涨跌幅:-5.6%
        成交量:67073.0
        成交额:98939159.0
        换手率:16.35%
    
    
        时间:2021-09-28
        开盘:15.1
        最低:14.48
        最高:15.48
        收盘:15.36
        涨跌额:0.23
        涨跌幅:1.52%
        成交量:59461.0
        成交额:89210955.0
        换手率:14.49%
    
    
        时间:2021-09-27
        开盘:16.42
        最低:14.96
        最高:16.48
        收盘:15.13
        涨跌额:-1.54
        涨跌幅:-9.24%
        成交量:97878.0
        成交额:151322369.0
        换手率:23.86%
    
    
        时间:2021-09-24
        开盘:17.99
        最低:16.65
        最高:18.3
        收盘:16.67
        涨跌额:-2.66
        涨跌幅:-13.76%
        成交量:134969.0
        成交额:233333057.0
        换手率:32.9%
    
    
        时间:2021-09-23
        开盘:18.3
        最低:17.81
        最高:20.5
        收盘:19.33
        涨跌额:1.09
        涨跌幅:5.98%
        成交量:158493.0
        成交额:304861856.0
        换手率:38.63%
    
    
        时间:2021-09-22
        开盘:17.01
        最低:17.01
        最高:19.52
        收盘:18.24
        涨跌额:0.54
        涨跌幅:3.05%
        成交量:158228.0
        成交额:291053600.0
        换手率:38.57%
    
    
        时间:2021-09-17
        开盘:17.0
        最低:16.38
        最高:19.23
        收盘:17.7
        涨跌额:0.64
        涨跌幅:3.75%
        成交量:211630.0
        成交额:371886288.0
        换手率:51.58%
    
    
        时间:2021-09-16
        开盘:17.48
        最低:16.81
        最高:19.18
        收盘:17.06
        涨跌额:-1.49
        涨跌幅:-8.03%
        成交量:193164.0
        成交额:346757728.0
        换手率:47.08%
    
    
        时间:2021-09-15
        开盘:19.1
        最低:18.23
        最高:20.66
        收盘:18.55
        涨跌额:-4.25
        涨跌幅:-18.64%
        成交量:222334.0
        成交额:433136080.0
        换手率:54.19%
    
    
        时间:2021-09-14
        开盘:17.8
        最低:15.78
        最高:23.18
        收盘:22.8
        涨跌额:19.49
        涨跌幅:588.82%
        成交量:298499.0
        成交额:514067952.0
        换手率:72.76%
    

SH600682_d(南京新百)   SZ301060_d(兰卫医学)

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 --