全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“00484_d(云游控股)”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。

00484(云游控股)股票,不复权叠加前复权及价格单位额
00484(云游控股)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:0.84
        最低:0.83
        最高:0.84
        收盘:0.83
        涨跌额:-0.01
        涨跌幅:-1.19%
        成交量:51800.0
        成交额:43420.0
        换手率:0.04%
    
    
        时间:2024-10-31
        开盘:0.85
        最低:0.84
        最高:0.85
        收盘:0.84
        涨跌额:-0.01
        涨跌幅:-1.18%
        成交量:33000.0
        成交额:27750.0
        换手率:0.02%
    
    
        时间:2024-10-30
        开盘:0.8
        最低:0.8
        最高:0.85
        收盘:0.85
        涨跌额:0.05
        涨跌幅:6.25%
        成交量:14000.0
        成交额:11590.0
        换手率:0.01%
    
    
        时间:2024-10-29
        开盘:0.8
        最低:0.8
        最高:0.8
        收盘:0.8
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:700.0
        成交额:487.0
        换手率:0.0%
    
    
        时间:2024-10-28
        开盘:0.8
        最低:0.78
        最高:0.81
        收盘:0.8
        涨跌额:-0.01
        涨跌幅:-1.23%
        成交量:33600.0
        成交额:26700.0
        换手率:0.02%
    
    
        时间:2024-10-25
        开盘:0.81
        最低:0.81
        最高:0.81
        收盘:0.81
        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:2024-10-24
        开盘:0.81
        最低:0.81
        最高:0.81
        收盘:0.81
        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:2024-10-22
        开盘:0.81
        最低:0.81
        最高:0.81
        收盘:0.81
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:100.0
        成交额:73.0
        换手率:0.0%
    
    
        时间:2024-10-21
        开盘:0.81
        最低:0.81
        最高:0.81
        收盘:0.81
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:100.0
        成交额:73.0
        换手率:0.0%
    
    
        时间:2024-10-18
        开盘:0.81
        最低:0.81
        最高:0.81
        收盘:0.81
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:24000.0
        成交额:19440.0
        换手率:0.02%
    
    
        时间:2024-10-17
        开盘:0.81
        最低:0.81
        最高:0.81
        收盘:0.81
        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:2024-10-16
        开盘:0.81
        最低:0.81
        最高:0.81
        收盘:0.81
        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:2024-10-15
        开盘:0.81
        最低:0.81
        最高:0.81
        收盘:0.81
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:500.0
        成交额:340.0
        换手率:0.0%
    
    
        时间:2024-10-14
        开盘:0.8
        最低:0.8
        最高:0.81
        收盘:0.81
        涨跌额:0.01
        涨跌幅:1.25%
        成交量:0.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2024-10-10
        开盘:0.81
        最低:0.78
        最高:0.81
        收盘:0.8
        涨跌额:-0.01
        涨跌幅:-1.23%
        成交量:48200.0
        成交额:37800.0
        换手率:0.03%
    
    
        时间:2024-10-09
        开盘:0.78
        最低:0.78
        最高:0.81
        收盘:0.81
        涨跌额:-0.07
        涨跌幅:-7.95%
        成交量:98000.0
        成交额:76880.0
        换手率:0.07%
    
    
        时间:2024-10-08
        开盘:1.04
        最低:0.82
        最高:1.04
        收盘:0.88
        涨跌额:-0.15
        涨跌幅:-14.56%
        成交量:333200.0
        成交额:315530.0
        换手率:0.23%
    
    
        时间:2024-10-07
        开盘:0.9
        最低:0.88
        最高:1.09
        收盘:1.03
        涨跌额:0.16
        涨跌幅:18.39%
        成交量:519700.0
        成交额:511940.0
        换手率:0.35%
    
    
        时间:2024-10-04
        开盘:0.8
        最低:0.8
        最高:0.87
        收盘:0.87
        涨跌额:0.03
        涨跌幅:3.57%
        成交量:43400.0
        成交额:36201.0
        换手率:0.03%
    
    
        时间:2024-10-03
        开盘:0.83
        最低:0.82
        最高:0.85
        收盘:0.84
        涨跌额:-0.01
        涨跌幅:-1.18%
        成交量:212100.0
        成交额:175490.0
        换手率:0.14%
    
    
        ............
    
    
        时间:2013-10-17
        开盘:62.05
        最低:61.55
        最高:64.45
        收盘:62.6
        涨跌额:0.55
        涨跌幅:0.89%
        成交量:2958400.0
        成交额:186734370.0
        换手率:2.36%
    
    
        时间:2013-10-16
        开盘:62.05
        最低:60.5
        最高:64.35
        收盘:62.05
        涨跌额:-2.25
        涨跌幅:-3.5%
        成交量:22700.0
        成交额:1408535.0
        换手率:0.02%
    
    
        时间:2013-10-15
        开盘:64.3
        最低:63.75
        最高:66.5
        收盘:64.3
        涨跌额:-1.75
        涨跌幅:-2.65%
        成交量:19000.0
        成交额:1221700.0
        换手率:0.02%
    
    
        时间:2013-10-11
        开盘:66.5
        最低:65.7
        最高:68.45
        收盘:66.05
        涨跌额:-1.05
        涨跌幅:-1.56%
        成交量:2329200.0
        成交额:154286442.0
        换手率:1.86%
    
    
        时间:2013-10-10
        开盘:66.1
        最低:65.8
        最高:67.75
        收盘:67.1
        涨跌额:1.05
        涨跌幅:1.59%
        成交量:3027800.0
        成交额:202515823.0
        换手率:2.41%
    
    
        时间:2013-10-09
        开盘:66.2
        最低:65.6
        最高:68.3
        收盘:66.05
        涨跌额:-2.3
        涨跌幅:-3.37%
        成交量:5102794.0
        成交额:339950576.0
        换手率:4.07%
    
    
        时间:2013-10-08
        开盘:71.5
        最低:67.7
        最高:72.0
        收盘:68.35
        涨跌额:-3.15
        涨跌幅:-4.41%
        成交量:5315964.0
        成交额:367254256.0
        换手率:4.24%
    
    
        时间:2013-10-07
        开盘:72.5
        最低:70.5
        最高:73.95
        收盘:71.5
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:6222650.0
        成交额:448467344.0
        换手率:4.96%
    
    
        时间:2013-10-04
        开盘:68.1
        最低:68.1
        最高:73.2
        收盘:71.5
        涨跌额:4.0
        涨跌幅:5.93%
        成交量:12293600.0
        成交额:873800944.0
        换手率:9.8%
    
    
        时间:2013-10-03
        开盘:61.75
        最低:61.5
        最高:69.6
        收盘:67.5
        涨跌额:16.5
        涨跌幅:32.35%
        成交量:33628500.0
        成交额:2181361376.0
        换手率:26.81%
    

01196_d(伟禄集团)   01496_d(亚积邦租赁)

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 --