全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“00542_d(中国文旅农业)”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。

00542(中国文旅农业)股票,不复权叠加前复权及价格单位额
00542(中国文旅农业)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:0.06
        最低:0.057
        最高:0.064
        收盘:0.06
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:10320000.0
        成交额:628976.0
        换手率:0.13%
    
    
        时间:2024-10-31
        开盘:0.06
        最低:0.059
        最高:0.06
        收盘:0.06
        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:2024-10-30
        开盘:0.06
        最低:0.054
        最高:0.06
        收盘:0.06
        涨跌额:-0.001
        涨跌幅:-1.64%
        成交量:5152000.0
        成交额:296080.0
        换手率:0.07%
    
    
        时间:2024-10-29
        开盘:0.06
        最低:0.058
        最高:0.061
        收盘:0.061
        涨跌额:0.003
        涨跌幅:5.17%
        成交量:336000.0
        成交额:19816.0
        换手率:0.0%
    
    
        时间:2024-10-28
        开盘:0.06
        最低:0.058
        最高:0.062
        收盘:0.058
        涨跌额:-0.002
        涨跌幅:-3.33%
        成交量:3552000.0
        成交额:212272.0
        换手率:0.05%
    
    
        时间:2024-10-25
        开盘:0.069
        最低:0.06
        最高:0.07
        收盘:0.06
        涨跌额:-0.007
        涨跌幅:-10.45%
        成交量:5408000.0
        成交额:332568.0
        换手率:0.07%
    
    
        时间:2024-10-24
        开盘:0.063
        最低:0.059
        最高:0.068
        收盘:0.067
        涨跌额:0.004
        涨跌幅:6.35%
        成交量:1020000.0
        成交额:63316.0
        换手率:0.01%
    
    
        时间:2024-10-23
        开盘:0.06
        最低:0.06
        最高:0.069
        收盘:0.063
        涨跌额:0.003
        涨跌幅:5.0%
        成交量:21112000.0
        成交额:1294688.0
        换手率:0.27%
    
    
        时间:2024-10-22
        开盘:0.066
        最低:0.059
        最高:0.074
        收盘:0.06
        涨跌额:-0.011
        涨跌幅:-15.49%
        成交量:4840000.0
        成交额:295760.0
        换手率:0.06%
    
    
        时间:2024-10-21
        开盘:0.071
        最低:0.071
        最高:0.071
        收盘:0.071
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:8000.0
        成交额:568.0
        换手率:0.0%
    
    
        时间:2024-10-18
        开盘:0.07
        最低:0.062
        最高:0.072
        收盘:0.071
        涨跌额:0.005
        涨跌幅:7.58%
        成交量:28896000.0
        成交额:2051360.0
        换手率:0.38%
    
    
        时间:2024-10-17
        开盘:0.065
        最低:0.063
        最高:0.071
        收盘:0.066
        涨跌额:-0.006
        涨跌幅:-8.33%
        成交量:120000.0
        成交额:7840.0
        换手率:0.0%
    
    
        时间:2024-10-16
        开盘:0.066
        最低:0.061
        最高:0.072
        收盘:0.072
        涨跌额:0.006
        涨跌幅:9.09%
        成交量:32400.0
        成交额:2157.0
        换手率:0.0%
    
    
        时间:2024-10-15
        开盘:0.068
        最低:0.061
        最高:0.068
        收盘:0.066
        涨跌额:-0.001
        涨跌幅:-1.49%
        成交量:200000.0
        成交额:12536.0
        换手率:0.0%
    
    
        时间:2024-10-14
        开盘:0.062
        最低:0.06
        最高:0.068
        收盘:0.067
        涨跌额:0.001
        涨跌幅:1.52%
        成交量:40000.0
        成交额:2512.0
        换手率:0.0%
    
    
        时间:2024-10-10
        开盘:0.07
        最低:0.058
        最高:0.07
        收盘:0.066
        涨跌额:0.003
        涨跌幅:4.76%
        成交量:1282000.0
        成交额:89286.0
        换手率:0.02%
    
    
        时间:2024-10-09
        开盘:0.072
        最低:0.063
        最高:0.072
        收盘:0.063
        涨跌额:-0.014
        涨跌幅:-18.18%
        成交量:1960000.0
        成交额:132152.0
        换手率:0.03%
    
    
        时间:2024-10-08
        开盘:0.073
        最低:0.073
        最高:0.077
        收盘:0.077
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:240000.0
        成交额:17704.0
        换手率:0.0%
    
    
        时间:2024-10-07
        开盘:0.085
        最低:0.072
        最高:0.085
        收盘:0.077
        涨跌额:-0.008
        涨跌幅:-9.41%
        成交量:5606400.0
        成交额:423574.0
        换手率:0.07%
    
    
        时间:2024-10-04
        开盘:0.085
        最低:0.078
        最高:0.09
        收盘:0.085
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:144000.0
        成交额:12328.0
        换手率:0.0%
    
    
        ............
    
    
        时间:1998-02-04
        开盘:0.104
        最低:0.104
        最高:0.115
        收盘:0.115
        涨跌额:0.015
        涨跌幅:15.0%
        成交量:750000.0
        成交额:82000.0
        换手率:0.01%
    
    
        时间:1998-01-27
        开盘:0.1
        最低:0.1
        最高:0.1
        收盘:0.1
        涨跌额:0.004
        涨跌幅:4.17%
        成交量:70000.0
        成交额:6000.0
        换手率:0.0%
    
    
        时间:1998-01-26
        开盘:0.1
        最低:0.096
        最高:0.1
        收盘:0.096
        涨跌额:-0.004
        涨跌幅:-4.0%
        成交量:200000.0
        成交额:19000.0
        换手率:0.0%
    
    
        时间:1998-01-23
        开盘:0.091
        最低:0.091
        最高:0.1
        收盘:0.1
        涨跌额:0.01
        涨跌幅:11.11%
        成交量:500000.0
        成交额:46000.0
        换手率:0.01%
    
    
        时间:1998-01-22
        开盘:0.09
        最低:0.09
        最高:0.09
        收盘:0.09
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:10000.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:1998-01-21
        开盘:0.09
        最低:0.09
        最高:0.09
        收盘:0.09
        涨跌额:-0.019
        涨跌幅:-17.43%
        成交量:100000.0
        成交额:9000.0
        换手率:0.0%
    
    
        时间:1998-01-20
        开盘:0.106
        最低:0.106
        最高:0.11
        收盘:0.109
        涨跌额:0.003
        涨跌幅:2.83%
        成交量:732000.0
        成交额:80000.0
        换手率:0.01%
    
    
        时间:1998-01-19
        开盘:0.11
        最低:0.106
        最高:0.11
        收盘:0.106
        涨跌额:-0.004
        涨跌幅:-3.64%
        成交量:726000.0
        成交额:79000.0
        换手率:0.01%
    
    
        时间:1998-01-15
        开盘:0.1
        最低:0.1
        最高:0.11
        收盘:0.11
        涨跌额:-0.019
        涨跌幅:-14.73%
        成交量:400000.0
        成交额:41000.0
        换手率:0.01%
    
    
        时间:1998-01-14
        开盘:0.14
        最低:0.13
        最高:0.14
        收盘:0.129
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:250000.0
        成交额:34000.0
        换手率:0.0%
    

02105_d(来凯医药-B)   00559_d(德泰新能源集团)

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 --