全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“00780_d(同程旅行)”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。

00780(同程旅行)股票,不复权叠加前复权及价格单位额
00780(同程旅行)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:17.56
        最低:17.36
        最高:17.8
        收盘:17.5
        涨跌额:-0.06
        涨跌幅:-0.34%
        成交量:5866427.0
        成交额:102755288.0
        换手率:0.25%
    
    
        时间:2024-10-31
        开盘:17.66
        最低:17.56
        最高:18.04
        收盘:17.56
        涨跌额:-0.2
        涨跌幅:-1.13%
        成交量:4107833.0
        成交额:72686386.0
        换手率:0.18%
    
    
        时间:2024-10-30
        开盘:18.06
        最低:17.5
        最高:18.36
        收盘:17.76
        涨跌额:-0.4
        涨跌幅:-2.2%
        成交量:9266882.0
        成交额:164793566.0
        换手率:0.4%
    
    
        时间:2024-10-29
        开盘:18.04
        最低:17.94
        最高:18.72
        收盘:18.16
        涨跌额:0.14
        涨跌幅:0.78%
        成交量:9745200.0
        成交额:177289072.0
        换手率:0.42%
    
    
        时间:2024-10-28
        开盘:18.08
        最低:17.78
        最高:18.52
        收盘:18.02
        涨跌额:-0.06
        涨跌幅:-0.33%
        成交量:11235895.0
        成交额:203485754.0
        换手率:0.48%
    
    
        时间:2024-10-25
        开盘:17.68
        最低:17.68
        最高:18.54
        收盘:18.08
        涨跌额:0.06
        涨跌幅:0.33%
        成交量:6536000.0
        成交额:118260153.0
        换手率:0.28%
    
    
        时间:2024-10-24
        开盘:18.7
        最低:17.92
        最高:18.94
        收盘:18.02
        涨跌额:-0.74
        涨跌幅:-3.94%
        成交量:10466744.0
        成交额:192495601.0
        换手率:0.45%
    
    
        时间:2024-10-23
        开盘:17.82
        最低:17.62
        最高:18.96
        收盘:18.76
        涨跌额:0.74
        涨跌幅:4.11%
        成交量:17489247.0
        成交额:323104272.0
        换手率:0.75%
    
    
        时间:2024-10-22
        开盘:17.76
        最低:17.34
        最高:18.36
        收盘:18.02
        涨跌额:0.32
        涨跌幅:1.81%
        成交量:18415768.0
        成交额:329719344.0
        换手率:0.79%
    
    
        时间:2024-10-21
        开盘:17.32
        最低:17.24
        最高:18.2
        收盘:17.7
        涨跌额:-0.16
        涨跌幅:-0.9%
        成交量:9491460.0
        成交额:168002456.0
        换手率:0.41%
    
    
        时间:2024-10-18
        开盘:16.7
        最低:16.7
        最高:18.16
        收盘:17.86
        涨跌额:1.16
        涨跌幅:6.95%
        成交量:10280873.0
        成交额:181166743.0
        换手率:0.44%
    
    
        时间:2024-10-17
        开盘:16.84
        最低:16.56
        最高:17.58
        收盘:16.7
        涨跌额:-0.32
        涨跌幅:-1.88%
        成交量:8463992.0
        成交额:144736981.0
        换手率:0.36%
    
    
        时间:2024-10-16
        开盘:16.68
        最低:16.32
        最高:17.42
        收盘:17.02
        涨跌额:0.26
        涨跌幅:1.55%
        成交量:11249474.0
        成交额:191652331.0
        换手率:0.48%
    
    
        时间:2024-10-15
        开盘:17.76
        最低:16.52
        最高:18.16
        收盘:16.76
        涨跌额:-1.16
        涨跌幅:-6.47%
        成交量:9591550.0
        成交额:163430344.0
        换手率:0.41%
    
    
        时间:2024-10-14
        开盘:17.72
        最低:17.08
        最高:18.02
        收盘:17.92
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:18689010.0
        成交额:331090848.0
        换手率:0.8%
    
    
        时间:2024-10-10
        开盘:17.6
        最低:17.3
        最高:18.58
        收盘:17.92
        涨跌额:0.62
        涨跌幅:3.58%
        成交量:17919646.0
        成交额:323798080.0
        换手率:0.77%
    
    
        时间:2024-10-09
        开盘:17.78
        最低:16.52
        最高:18.3
        收盘:17.3
        涨跌额:-0.3
        涨跌幅:-1.7%
        成交量:23376458.0
        成交额:405724384.0
        换手率:1.01%
    
    
        时间:2024-10-08
        开盘:20.2
        最低:17.04
        最高:20.2
        收盘:17.6
        涨跌额:-3.25
        涨跌幅:-15.59%
        成交量:37991859.0
        成交额:696758528.0
        换手率:1.63%
    
    
        时间:2024-10-07
        开盘:20.5
        最低:20.1
        最高:21.5
        收盘:20.85
        涨跌额:0.5
        涨跌幅:2.46%
        成交量:13360531.0
        成交额:277363168.0
        换手率:0.57%
    
    
        时间:2024-10-04
        开盘:19.8
        最低:19.34
        最高:20.65
        收盘:20.35
        涨跌额:0.43
        涨跌幅:2.16%
        成交量:16012239.0
        成交额:322213312.0
        换手率:0.69%
    
    
        ............
    
    
        时间:2018-12-07
        开盘:11.2
        最低:11.08
        最高:11.6
        收盘:11.24
        涨跌额:-0.1
        涨跌幅:-0.88%
        成交量:916800.0
        成交额:10387072.0
        换手率:0.04%
    
    
        时间:2018-12-06
        开盘:11.92
        最低:11.2
        最高:11.92
        收盘:11.34
        涨跌额:-0.66
        涨跌幅:-5.5%
        成交量:1900400.0
        成交额:21807136.0
        换手率:0.09%
    
    
        时间:2018-12-05
        开盘:12.0
        最低:11.92
        最高:12.78
        收盘:12.0
        涨跌额:-0.38
        涨跌幅:-3.07%
        成交量:3723600.0
        成交额:45959976.0
        换手率:0.18%
    
    
        时间:2018-12-04
        开盘:11.66
        最低:11.44
        最高:12.44
        收盘:12.38
        涨跌额:0.72
        涨跌幅:6.17%
        成交量:4332800.0
        成交额:52598912.0
        换手率:0.21%
    
    
        时间:2018-12-03
        开盘:11.4
        最低:10.92
        最高:11.86
        收盘:11.66
        涨跌额:0.66
        涨跌幅:6.0%
        成交量:5351600.0
        成交额:61647384.0
        换手率:0.26%
    
    
        时间:2018-11-30
        开盘:11.1
        最低:10.62
        最高:11.24
        收盘:11.0
        涨跌额:-0.08
        涨跌幅:-0.72%
        成交量:5896000.0
        成交额:64904432.0
        换手率:0.29%
    
    
        时间:2018-11-29
        开盘:12.3
        最低:10.98
        最高:12.46
        收盘:11.08
        涨跌额:-0.96
        涨跌幅:-7.97%
        成交量:6504400.0
        成交额:75061800.0
        换手率:0.32%
    
    
        时间:2018-11-28
        开盘:12.5
        最低:12.0
        最高:13.14
        收盘:12.04
        涨跌额:-0.58
        涨跌幅:-4.6%
        成交量:7373400.0
        成交额:93289596.0
        换手率:0.36%
    
    
        时间:2018-11-27
        开盘:12.32
        最低:11.2
        最高:13.38
        收盘:12.62
        涨跌额:0.22
        涨跌幅:1.77%
        成交量:24313200.0
        成交额:299694144.0
        换手率:1.18%
    
    
        时间:2018-11-26
        开盘:10.78
        最低:9.99
        最高:12.5
        收盘:12.4
        涨跌额:2.6
        涨跌幅:26.53%
        成交量:121314800.0
        成交额:1335999120.0
        换手率:5.9%
    

00883_d(中国海洋石油)   00762_d(中国联通)

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 --