全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“00969_d(华联国际)”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。

00969(华联国际)股票,不复权叠加前复权及价格单位额
00969(华联国际)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:0.109
        最低:0.109
        最高:0.109
        收盘:0.109
        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:2024-10-31
        开盘:0.114
        最低:0.104
        最高:0.114
        收盘:0.109
        涨跌额:-0.019
        涨跌幅:-14.84%
        成交量:424000.0
        成交额:46742.0
        换手率:0.02%
    
    
        时间:2024-10-30
        开盘:0.148
        最低:0.128
        最高:0.148
        收盘:0.128
        涨跌额:-0.02
        涨跌幅:-13.51%
        成交量:0.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2024-10-29
        开盘:0.149
        最低:0.148
        最高:0.149
        收盘:0.148
        涨跌额:-0.001
        涨跌幅:-0.67%
        成交量:0.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2024-10-28
        开盘:0.105
        最低:0.105
        最高:0.15
        收盘:0.149
        涨跌额:0.047
        涨跌幅:46.08%
        成交量:300000.0
        成交额:32970.0
        换手率:0.01%
    
    
        时间:2024-10-25
        开盘:0.116
        最低:0.1
        最高:0.119
        收盘:0.102
        涨跌额:-0.024
        涨跌幅:-19.05%
        成交量:996000.0
        成交额:104570.0
        换手率:0.05%
    
    
        时间:2024-10-24
        开盘:0.12
        最低:0.117
        最高:0.126
        收盘:0.126
        涨跌额:0.002
        涨跌幅:1.61%
        成交量:250000.0
        成交额:29570.0
        换手率:0.01%
    
    
        时间:2024-10-23
        开盘:0.12
        最低:0.12
        最高:0.124
        收盘:0.124
        涨跌额:-0.001
        涨跌幅:-0.8%
        成交量:24000.0
        成交额:2896.0
        换手率:0.0%
    
    
        时间:2024-10-22
        开盘:0.125
        最低:0.125
        最高:0.125
        收盘:0.125
        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:2024-10-21
        开盘:0.125
        最低:0.125
        最高:0.125
        收盘:0.125
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:4000.0
        成交额:500.0
        换手率:0.0%
    
    
        时间:2024-10-18
        开盘:0.127
        最低:0.125
        最高:0.127
        收盘:0.125
        涨跌额:-0.002
        涨跌幅:-1.57%
        成交量:0.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2024-10-17
        开盘:0.12
        最低:0.12
        最高:0.127
        收盘:0.127
        涨跌额:-0.002
        涨跌幅:-1.55%
        成交量:20000.0
        成交额:2470.0
        换手率:0.0%
    
    
        时间:2024-10-16
        开盘:0.12
        最低:0.12
        最高:0.13
        收盘:0.129
        涨跌额:-0.002
        涨跌幅:-1.53%
        成交量:62000.0
        成交额:7460.0
        换手率:0.0%
    
    
        时间:2024-10-15
        开盘:0.131
        最低:0.131
        最高:0.131
        收盘:0.131
        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:2024-10-14
        开盘:0.131
        最低:0.131
        最高:0.131
        收盘:0.131
        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:2024-10-10
        开盘:0.131
        最低:0.131
        最高:0.131
        收盘:0.131
        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:2024-10-09
        开盘:0.12
        最低:0.119
        最高:0.132
        收盘:0.131
        涨跌额:0.004
        涨跌幅:3.15%
        成交量:418000.0
        成交额:53884.0
        换手率:0.02%
    
    
        时间:2024-10-08
        开盘:0.121
        最低:0.121
        最高:0.127
        收盘:0.127
        涨跌额:-0.011
        涨跌幅:-7.97%
        成交量:334000.0
        成交额:40486.0
        换手率:0.02%
    
    
        时间:2024-10-07
        开盘:0.145
        最低:0.138
        最高:0.145
        收盘:0.138
        涨跌额:-0.007
        涨跌幅:-4.83%
        成交量:0.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2024-10-04
        开盘:0.117
        最低:0.117
        最高:0.155
        收盘:0.145
        涨跌额:0.025
        涨跌幅:20.83%
        成交量:1092000.0
        成交额:145662.0
        换手率:0.05%
    
    
        ............
    
    
        时间:2000-02-17
        开盘:0.67
        最低:0.67
        最高:0.67
        收盘:0.67
        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:2000-02-16
        开盘:0.7
        最低:0.65
        最高:0.7
        收盘:0.67
        涨跌额:-0.03
        涨跌幅:-4.29%
        成交量:304000.0
        成交额:0.0
        换手率:0.04%
    
    
        时间:2000-02-15
        开盘:0.58
        最低:0.58
        最高:0.7
        收盘:0.7
        涨跌额:0.08
        涨跌幅:12.9%
        成交量:1572000.0
        成交额:1034960.0
        换手率:0.23%
    
    
        时间:2000-02-14
        开盘:0.65
        最低:0.62
        最高:0.65
        收盘:0.62
        涨跌额:-0.04
        涨跌幅:-6.06%
        成交量:490000.0
        成交额:313280.0
        换手率:0.07%
    
    
        时间:2000-02-11
        开盘:0.64
        最低:0.63
        最高:0.68
        收盘:0.66
        涨跌额:0.04
        涨跌幅:6.45%
        成交量:510000.0
        成交额:328920.0
        换手率:0.07%
    
    
        时间:2000-02-10
        开盘:0.62
        最低:0.59
        最高:0.64
        收盘:0.62
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:142000.0
        成交额:88220.0
        换手率:0.02%
    
    
        时间:2000-02-09
        开盘:0.66
        最低:0.62
        最高:0.67
        收盘:0.62
        涨跌额:-0.06
        涨跌幅:-8.82%
        成交量:418000.0
        成交额:268360.0
        换手率:0.06%
    
    
        时间:2000-02-08
        开盘:0.7
        最低:0.68
        最高:0.7
        收盘:0.68
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:478000.0
        成交额:328040.0
        换手率:0.07%
    
    
        时间:2000-02-03
        开盘:0.8
        最低:0.67
        最高:0.8
        收盘:0.68
        涨跌额:-0.11
        涨跌幅:-13.92%
        成交量:10926000.0
        成交额:9635760.0
        换手率:1.59%
    
    
        时间:2000-02-02
        开盘:1.0
        最低:0.63
        最高:0.79
        收盘:0.79
        涨跌额:-0.21
        涨跌幅:-21.0%
        成交量:0.0
        成交额:0.0
        换手率:0.0%
    

02048_d(易居企业控股)   06818_d(中国光大银行)

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 --