全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SZ301309_d(万得凯)”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。

SZ301309(万得凯)股票,不复权叠加前复权及价格单位额
SZ301309(万得凯)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:27.04
        最低:26.51
        最高:27.29
        收盘:26.86
        涨跌额:-0.15
        涨跌幅:-0.56%
        成交量:12876.0
        成交额:34536298.0
        换手率:5.15%
    
    
        时间:2024-10-30
        开盘:27.5
        最低:26.84
        最高:28.0
        收盘:27.01
        涨跌额:0.81
        涨跌幅:3.09%
        成交量:19651.0
        成交额:53984223.0
        换手率:7.86%
    
    
        时间:2024-10-29
        开盘:26.76
        最低:26.18
        最高:26.87
        收盘:26.2
        涨跌额:-0.47
        涨跌幅:-1.76%
        成交量:9598.0
        成交额:25445509.0
        换手率:3.84%
    
    
        时间:2024-10-28
        开盘:26.38
        最低:26.3
        最高:26.79
        收盘:26.67
        涨跌额:0.33
        涨跌幅:1.25%
        成交量:7022.0
        成交额:18679535.0
        换手率:2.81%
    
    
        时间:2024-10-25
        开盘:26.0
        最低:25.82
        最高:26.46
        收盘:26.34
        涨跌额:0.45
        涨跌幅:1.74%
        成交量:8236.0
        成交额:21580348.0
        换手率:3.29%
    
    
        时间:2024-10-24
        开盘:25.8
        最低:25.52
        最高:25.92
        收盘:25.89
        涨跌额:0.22
        涨跌幅:0.86%
        成交量:6688.0
        成交额:17246735.0
        换手率:2.68%
    
    
        时间:2024-10-23
        开盘:25.95
        最低:25.5
        最高:25.99
        收盘:25.67
        涨跌额:-0.1
        涨跌幅:-0.39%
        成交量:5980.0
        成交额:15421124.0
        换手率:2.39%
    
    
        时间:2024-10-22
        开盘:25.84
        最低:25.41
        最高:25.95
        收盘:25.77
        涨跌额:0.04
        涨跌幅:0.16%
        成交量:8605.0
        成交额:22119995.0
        换手率:3.44%
    
    
        时间:2024-10-21
        开盘:25.26
        最低:24.8
        最高:26.2
        收盘:25.73
        涨跌额:0.73
        涨跌幅:2.92%
        成交量:13805.0
        成交额:35069932.0
        换手率:5.52%
    
    
        时间:2024-10-18
        开盘:24.39
        最低:24.34
        最高:25.36
        收盘:25.0
        涨跌额:0.61
        涨跌幅:2.5%
        成交量:13400.0
        成交额:33137772.0
        换手率:5.36%
    
    
        时间:2024-10-17
        开盘:24.46
        最低:24.23
        最高:24.81
        收盘:24.39
        涨跌额:-0.04
        涨跌幅:-0.16%
        成交量:5932.0
        成交额:14538164.0
        换手率:2.37%
    
    
        时间:2024-10-16
        开盘:23.81
        最低:23.81
        最高:24.58
        收盘:24.43
        涨跌额:0.18
        涨跌幅:0.74%
        成交量:4033.0
        成交额:9825871.0
        换手率:1.61%
    
    
        时间:2024-10-15
        开盘:24.55
        最低:24.23
        最高:24.76
        收盘:24.25
        涨跌额:-0.36
        涨跌幅:-1.46%
        成交量:5777.0
        成交额:14174526.0
        换手率:2.31%
    
    
        时间:2024-10-14
        开盘:24.18
        最低:23.74
        最高:24.69
        收盘:24.61
        涨跌额:0.46
        涨跌幅:1.9%
        成交量:7252.0
        成交额:17638398.0
        换手率:2.9%
    
    
        时间:2024-10-11
        开盘:25.81
        最低:23.93
        最高:25.81
        收盘:24.15
        涨跌额:-1.56
        涨跌幅:-6.07%
        成交量:9989.0
        成交额:24659037.0
        换手率:4.0%
    
    
        时间:2024-10-10
        开盘:25.85
        最低:25.45
        最高:26.4
        收盘:25.71
        涨跌额:-0.19
        涨跌幅:-0.73%
        成交量:9964.0
        成交额:25887633.0
        换手率:3.99%
    
    
        时间:2024-10-09
        开盘:25.67
        最低:24.7
        最高:26.98
        收盘:25.9
        涨跌额:-1.77
        涨跌幅:-6.4%
        成交量:19346.0
        成交额:50177252.0
        换手率:7.74%
    
    
        时间:2024-10-08
        开盘:29.0
        最低:25.8
        最高:30.01
        收盘:27.67
        涨跌额:2.17
        涨跌幅:8.51%
        成交量:29509.0
        成交额:82137334.0
        换手率:11.8%
    
    
        时间:2024-09-30
        开盘:23.41
        最低:22.8
        最高:26.26
        收盘:25.5
        涨跌额:2.83
        涨跌幅:12.48%
        成交量:23759.0
        成交额:57567100.0
        换手率:9.5%
    
    
        时间:2024-09-27
        开盘:21.72
        最低:21.72
        最高:22.96
        收盘:22.67
        涨跌额:1.05
        涨跌幅:4.86%
        成交量:12166.0
        成交额:27194555.0
        换手率:4.87%
    
    
        ............
    
    
        时间:2022-09-30
        开盘:28.63
        最低:27.1
        最高:28.98
        收盘:27.15
        涨跌额:-1.78
        涨跌幅:-6.15%
        成交量:29724.0
        成交额:82932173.0
        换手率:12.54%
    
    
        时间:2022-09-29
        开盘:28.99
        最低:28.63
        最高:30.59
        收盘:28.93
        涨跌额:-0.42
        涨跌幅:-1.43%
        成交量:29343.0
        成交额:86227206.0
        换手率:12.38%
    
    
        时间:2022-09-28
        开盘:29.92
        最低:29.35
        最高:31.18
        收盘:29.35
        涨跌额:-0.3
        涨跌幅:-1.01%
        成交量:37194.0
        成交额:112925992.0
        换手率:15.69%
    
    
        时间:2022-09-27
        开盘:29.36
        最低:29.16
        最高:29.86
        收盘:29.65
        涨跌额:0.37
        涨跌幅:1.26%
        成交量:27472.0
        成交额:81199125.0
        换手率:11.59%
    
    
        时间:2022-09-26
        开盘:29.45
        最低:28.83
        最高:30.09
        收盘:29.28
        涨跌额:-1.12
        涨跌幅:-3.68%
        成交量:37054.0
        成交额:109157207.0
        换手率:15.63%
    
    
        时间:2022-09-23
        开盘:30.82
        最低:30.4
        最高:31.9
        收盘:30.4
        涨跌额:-0.38
        涨跌幅:-1.23%
        成交量:40404.0
        成交额:126121051.0
        换手率:17.04%
    
    
        时间:2022-09-22
        开盘:30.36
        最低:30.3
        最高:31.68
        收盘:30.78
        涨跌额:-0.23
        涨跌幅:-0.74%
        成交量:41372.0
        成交额:128543575.0
        换手率:17.45%
    
    
        时间:2022-09-21
        开盘:31.5
        最低:30.28
        最高:31.79
        收盘:31.01
        涨跌额:-1.91
        涨跌幅:-5.8%
        成交量:58457.0
        成交额:180803477.0
        换手率:24.66%
    
    
        时间:2022-09-20
        开盘:33.7
        最低:32.51
        最高:34.84
        收盘:32.92
        涨跌额:-0.77
        涨跌幅:-2.29%
        成交量:67263.0
        成交额:226425032.0
        换手率:28.37%
    
    
        时间:2022-09-19
        开盘:32.7
        最低:32.3
        最高:36.84
        收盘:33.69
        涨跌额:-5.31
        涨跌幅:-13.62%
        成交量:93736.0
        成交额:317310367.0
        换手率:39.54%
    

BJ873576_d(天力复合)   SZ301053_d(远信工业)

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 --