全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“00459_d(鋑联控股)”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。

00459(鋑联控股)股票,不复权叠加前复权及价格单位额
00459(鋑联控股)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:0.085
        最低:0.082
        最高:0.089
        收盘:0.082
        涨跌额:-0.001
        涨跌幅:-1.2%
        成交量:124600.0
        成交额:10274.0
        换手率:0.01%
    
    
        时间:2024-10-31
        开盘:0.082
        最低:0.082
        最高:0.083
        收盘:0.083
        涨跌额:-0.003
        涨跌幅:-3.49%
        成交量:75400.0
        成交额:6128.0
        换手率:0.0%
    
    
        时间:2024-10-30
        开盘:0.086
        最低:0.085
        最高:0.086
        收盘:0.086
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:0.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2024-10-29
        开盘:0.087
        最低:0.086
        最高:0.087
        收盘:0.086
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:340000.0
        成交额:29580.0
        换手率:0.02%
    
    
        时间:2024-10-28
        开盘:0.084
        最低:0.084
        最高:0.086
        收盘:0.086
        涨跌额:0.003
        涨跌幅:3.61%
        成交量:260000.0
        成交额:22320.0
        换手率:0.01%
    
    
        时间:2024-10-25
        开盘:0.084
        最低:0.082
        最高:0.084
        收盘:0.083
        涨跌额:-0.001
        涨跌幅:-1.19%
        成交量:696600.0
        成交额:58104.0
        换手率:0.04%
    
    
        时间:2024-10-24
        开盘:0.084
        最低:0.084
        最高:0.084
        收盘:0.084
        涨跌额:-0.003
        涨跌幅:-3.45%
        成交量:525100.0
        成交额:44077.0
        换手率:0.03%
    
    
        时间:2024-10-23
        开盘:0.086
        最低:0.086
        最高:0.089
        收盘:0.087
        涨跌额:0.001
        涨跌幅:1.16%
        成交量:450000.0
        成交额:39160.0
        换手率:0.02%
    
    
        时间:2024-10-22
        开盘:0.082
        最低:0.082
        最高:0.086
        收盘:0.086
        涨跌额:-0.001
        涨跌幅:-1.15%
        成交量:128100.0
        成交额:10523.0
        换手率:0.01%
    
    
        时间:2024-10-21
        开盘:0.087
        最低:0.087
        最高:0.087
        收盘:0.087
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:2000.0
        成交额:152.0
        换手率:0.0%
    
    
        时间:2024-10-18
        开盘:0.085
        最低:0.085
        最高:0.087
        收盘:0.087
        涨跌额:0.002
        涨跌幅:2.35%
        成交量:115100.0
        成交额:9917.0
        换手率:0.01%
    
    
        时间:2024-10-17
        开盘:0.082
        最低:0.082
        最高:0.085
        收盘:0.085
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:530500.0
        成交额:43522.0
        换手率:0.03%
    
    
        时间:2024-10-16
        开盘:0.085
        最低:0.085
        最高:0.085
        收盘:0.085
        涨跌额:0.002
        涨跌幅:2.41%
        成交量:78000.0
        成交额:6555.0
        换手率:0.0%
    
    
        时间:2024-10-15
        开盘:0.087
        最低:0.082
        最高:0.087
        收盘:0.083
        涨跌额:-0.003
        涨跌幅:-3.49%
        成交量:165629.0
        成交额:13798.0
        换手率:0.01%
    
    
        时间:2024-10-14
        开盘:0.086
        最低:0.086
        最高:0.086
        收盘:0.086
        涨跌额:-0.001
        涨跌幅:-1.15%
        成交量:18500.0
        成交额:1531.0
        换手率:0.0%
    
    
        时间:2024-10-10
        开盘:0.084
        最低:0.084
        最高:0.087
        收盘:0.087
        涨跌额:0.001
        涨跌幅:1.16%
        成交量:119600.0
        成交额:10096.0
        换手率:0.01%
    
    
        时间:2024-10-09
        开盘:0.086
        最低:0.083
        最高:0.086
        收盘:0.086
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:472100.0
        成交额:39658.0
        换手率:0.03%
    
    
        时间:2024-10-08
        开盘:0.088
        最低:0.085
        最高:0.09
        收盘:0.086
        涨跌额:-0.007
        涨跌幅:-7.53%
        成交量:349400.0
        成交额:30152.0
        换手率:0.02%
    
    
        时间:2024-10-07
        开盘:0.095
        最低:0.088
        最高:0.095
        收盘:0.093
        涨跌额:0.003
        涨跌幅:3.33%
        成交量:800860.0
        成交额:74158.0
        换手率:0.04%
    
    
        时间:2024-10-04
        开盘:0.083
        最低:0.083
        最高:0.092
        收盘:0.09
        涨跌额:0.006
        涨跌幅:7.14%
        成交量:3525559.0
        成交额:313066.0
        换手率:0.2%
    
    
        ............
    
    
        时间:2008-08-29
        开盘:0.039
        最低:0.038
        最高:0.043
        收盘:0.04
        涨跌额:0.001
        涨跌幅:2.56%
        成交量:10990000.0
        成交额:449570.0
        换手率:0.13%
    
    
        时间:2008-08-28
        开盘:0.038
        最低:0.038
        最高:0.039
        收盘:0.039
        涨跌额:0.002
        涨跌幅:5.41%
        成交量:3900000.0
        成交额:148600.0
        换手率:0.05%
    
    
        时间:2008-08-27
        开盘:0.039
        最低:0.036
        最高:0.039
        收盘:0.037
        涨跌额:-0.002
        涨跌幅:-5.13%
        成交量:6170000.0
        成交额:230280.0
        换手率:0.07%
    
    
        时间:2008-08-26
        开盘:0.037
        最低:0.037
        最高:0.039
        收盘:0.039
        涨跌额:-0.001
        涨跌幅:-2.5%
        成交量:3340000.0
        成交额:125560.0
        换手率:0.04%
    
    
        时间:2008-08-25
        开盘:0.04
        最低:0.037
        最高:0.04
        收盘:0.04
        涨跌额:-0.001
        涨跌幅:-2.44%
        成交量:10470000.0
        成交额:402870.0
        换手率:0.13%
    
    
        时间:2008-08-22
        开盘:0.041
        最低:0.041
        最高:0.041
        收盘:0.041
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:0.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2008-08-21
        开盘:0.042
        最低:0.041
        最高:0.043
        收盘:0.041
        涨跌额:-0.003
        涨跌幅:-6.82%
        成交量:7520000.0
        成交额:313780.0
        换手率:0.09%
    
    
        时间:2008-08-20
        开盘:0.045
        最低:0.043
        最高:0.045
        收盘:0.044
        涨跌额:-0.001
        涨跌幅:-2.22%
        成交量:5180000.0
        成交额:228420.0
        换手率:0.06%
    
    
        时间:2008-08-19
        开盘:0.044
        最低:0.043
        最高:0.046
        收盘:0.045
        涨跌额:-0.003
        涨跌幅:-6.25%
        成交量:7540000.0
        成交额:334340.0
        换手率:0.09%
    
    
        时间:2008-08-18
        开盘:0.048
        最低:0.045
        最高:0.048
        收盘:0.048
        涨跌额:-0.332
        涨跌幅:-87.37%
        成交量:12180000.0
        成交额:566060.0
        换手率:0.15%
    

01620_d(富盈环球集团)   00713_d(世界(集团))

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 --