全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“00694_d(北京首都机场股份)”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。

00694(北京首都机场股份)股票,不复权叠加前复权及价格单位额
00694(北京首都机场股份)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:2.84
        最低:2.75
        最高:2.84
        收盘:2.76
        涨跌额:-0.07
        涨跌幅:-2.47%
        成交量:9115000.0
        成交额:25452840.0
        换手率:0.49%
    
    
        时间:2024-10-31
        开盘:2.85
        最低:2.82
        最高:2.91
        收盘:2.83
        涨跌额:-0.01
        涨跌幅:-0.35%
        成交量:8610000.0
        成交额:24548980.0
        换手率:0.46%
    
    
        时间:2024-10-30
        开盘:2.83
        最低:2.8
        最高:2.9
        收盘:2.84
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:7544025.0
        成交额:21441060.0
        换手率:0.4%
    
    
        时间:2024-10-29
        开盘:2.85
        最低:2.81
        最高:2.9
        收盘:2.84
        涨跌额:-0.01
        涨跌幅:-0.35%
        成交量:9347392.0
        成交额:26682885.0
        换手率:0.5%
    
    
        时间:2024-10-28
        开盘:2.76
        最低:2.76
        最高:2.87
        收盘:2.85
        涨跌额:0.1
        涨跌幅:3.64%
        成交量:8254016.0
        成交额:23413661.0
        换手率:0.44%
    
    
        时间:2024-10-25
        开盘:2.78
        最低:2.74
        最高:2.79
        收盘:2.75
        涨跌额:-0.01
        涨跌幅:-0.36%
        成交量:7308000.0
        成交额:20189920.0
        换手率:0.39%
    
    
        时间:2024-10-24
        开盘:2.83
        最低:2.74
        最高:2.85
        收盘:2.76
        涨跌额:-0.07
        涨跌幅:-2.47%
        成交量:4948000.0
        成交额:13741960.0
        换手率:0.26%
    
    
        时间:2024-10-23
        开盘:2.84
        最低:2.81
        最高:2.89
        收盘:2.83
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:11556279.0
        成交额:32879346.0
        换手率:0.61%
    
    
        时间:2024-10-22
        开盘:2.83
        最低:2.77
        最高:2.84
        收盘:2.83
        涨跌额:0.01
        涨跌幅:0.35%
        成交量:7226925.0
        成交额:20331484.0
        换手率:0.38%
    
    
        时间:2024-10-21
        开盘:2.84
        最低:2.79
        最高:2.9
        收盘:2.82
        涨跌额:0.01
        涨跌幅:0.36%
        成交量:17862221.0
        成交额:50550624.0
        换手率:0.95%
    
    
        时间:2024-10-18
        开盘:2.7
        最低:2.66
        最高:2.82
        收盘:2.81
        涨跌额:0.11
        涨跌幅:4.07%
        成交量:10070461.0
        成交额:27713211.0
        换手率:0.54%
    
    
        时间:2024-10-17
        开盘:2.75
        最低:2.68
        最高:2.82
        收盘:2.7
        涨跌额:-0.06
        涨跌幅:-2.17%
        成交量:6865440.0
        成交额:18790500.0
        换手率:0.37%
    
    
        时间:2024-10-16
        开盘:2.78
        最低:2.72
        最高:2.8
        收盘:2.76
        涨跌额:-0.01
        涨跌幅:-0.36%
        成交量:6679734.0
        成交额:18390628.0
        换手率:0.36%
    
    
        时间:2024-10-15
        开盘:2.9
        最低:2.75
        最高:2.9
        收盘:2.77
        涨跌额:-0.1
        涨跌幅:-3.48%
        成交量:14102000.0
        成交额:39891828.0
        换手率:0.75%
    
    
        时间:2024-10-14
        开盘:2.9
        最低:2.82
        最高:2.98
        收盘:2.87
        涨跌额:-0.06
        涨跌幅:-2.05%
        成交量:18142900.0
        成交额:52180282.0
        换手率:0.97%
    
    
        时间:2024-10-10
        开盘:2.92
        最低:2.86
        最高:3.0
        收盘:2.93
        涨跌额:0.09
        涨跌幅:3.17%
        成交量:23715879.0
        成交额:69556095.0
        换手率:1.26%
    
    
        时间:2024-10-09
        开盘:3.0
        最低:2.77
        最高:3.04
        收盘:2.84
        涨跌额:-0.1
        涨跌幅:-3.4%
        成交量:28776000.0
        成交额:83064646.0
        换手率:1.53%
    
    
        时间:2024-10-08
        开盘:3.49
        最低:2.89
        最高:3.49
        收盘:2.94
        涨跌额:-0.64
        涨跌幅:-17.88%
        成交量:63420271.0
        成交额:192966300.0
        换手率:3.37%
    
    
        时间:2024-10-07
        开盘:3.39
        最低:3.35
        最高:3.58
        收盘:3.58
        涨跌额:0.28
        涨跌幅:8.48%
        成交量:22444565.0
        成交额:78837520.0
        换手率:1.19%
    
    
        时间:2024-10-04
        开盘:3.28
        最低:3.13
        最高:3.3
        收盘:3.3
        涨跌额:0.02
        涨跌幅:0.61%
        成交量:16365000.0
        成交额:53140306.0
        换手率:0.87%
    
    
        ............
    
    
        时间:2000-02-16
        开盘:1.65
        最低:1.63
        最高:1.67
        收盘:1.63
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:10215800.0
        成交额:16738220.0
        换手率:0.75%
    
    
        时间:2000-02-15
        开盘:1.64
        最低:1.58
        最高:1.64
        收盘:1.63
        涨跌额:0.03
        涨跌幅:1.88%
        成交量:6506000.0
        成交额:10590820.0
        换手率:0.48%
    
    
        时间:2000-02-14
        开盘:1.74
        最低:1.6
        最高:1.75
        收盘:1.6
        涨跌额:-0.14
        涨跌幅:-8.05%
        成交量:260000.0
        成交额:433160.0
        换手率:0.02%
    
    
        时间:2000-02-11
        开盘:1.74
        最低:1.7
        最高:1.78
        收盘:1.74
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:3608000.0
        成交额:6336700.0
        换手率:0.26%
    
    
        时间:2000-02-10
        开盘:1.75
        最低:1.73
        最高:1.76
        收盘:1.74
        涨跌额:-0.01
        涨跌幅:-0.57%
        成交量:1190000.0
        成交额:2062520.0
        换手率:0.09%
    
    
        时间:2000-02-09
        开盘:1.68
        最低:1.68
        最高:1.76
        收盘:1.75
        涨跌额:0.1
        涨跌幅:6.06%
        成交量:2794000.0
        成交额:4757640.0
        换手率:0.2%
    
    
        时间:2000-02-08
        开盘:1.8
        最低:1.6
        最高:1.8
        收盘:1.65
        涨跌额:-0.15
        涨跌幅:-8.33%
        成交量:13492000.0
        成交额:23319740.0
        换手率:0.99%
    
    
        时间:2000-02-03
        开盘:1.82
        最低:1.75
        最高:1.82
        收盘:1.8
        涨跌额:-0.02
        涨跌幅:-1.1%
        成交量:20690000.0
        成交额:36857220.0
        换手率:1.51%
    
    
        时间:2000-02-02
        开盘:1.8
        最低:1.76
        最高:1.85
        收盘:1.82
        涨跌额:0.03
        涨跌幅:1.68%
        成交量:63759000.0
        成交额:101068900.0
        换手率:4.67%
    
    
        时间:2000-02-01
        开盘:1.7
        最低:1.67
        最高:1.88
        收盘:1.79
        涨跌额:-0.08
        涨跌幅:-4.28%
        成交量:111684500.0
        成交额:0.0
        换手率:8.18%
    

00081_d(中国海外宏洋集团)   00550_d(京基智慧文化)

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 --