全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“01010_d(巴克1798集团)”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。

01010(巴克1798集团)股票,不复权叠加前复权及价格单位额
01010(巴克1798集团)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:0.44
        最低:0.385
        最高:0.44
        收盘:0.385
        涨跌额:-0.095
        涨跌幅:-19.79%
        成交量:3282000.0
        成交额:1322580.0
        换手率:0.74%
    
    
        时间:2024-10-31
        开盘:0.4
        最低:0.39
        最高:0.5
        收盘:0.48
        涨跌额:0.075
        涨跌幅:18.52%
        成交量:1854000.0
        成交额:818290.0
        换手率:0.42%
    
    
        时间:2024-10-30
        开盘:0.43
        最低:0.4
        最高:0.43
        收盘:0.405
        涨跌额:-0.025
        涨跌幅:-5.81%
        成交量:646000.0
        成交额:265720.0
        换手率:0.15%
    
    
        时间:2024-10-29
        开盘:0.46
        最低:0.42
        最高:0.46
        收盘:0.43
        涨跌额:-0.025
        涨跌幅:-5.49%
        成交量:722000.0
        成交额:315300.0
        换手率:0.16%
    
    
        时间:2024-10-28
        开盘:0.46
        最低:0.455
        最高:0.455
        收盘:0.455
        涨跌额:-0.005
        涨跌幅:-1.09%
        成交量:42000.0
        成交额:19130.0
        换手率:0.01%
    
    
        时间:2024-10-25
        开盘:0.46
        最低:0.455
        最高:0.46
        收盘:0.46
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:124000.0
        成交额:57020.0
        换手率:0.03%
    
    
        时间:2024-10-24
        开盘:0.46
        最低:0.45
        最高:0.46
        收盘:0.46
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:6550000.0
        成交额:2959080.0
        换手率:1.47%
    
    
        时间:2024-10-23
        开盘:0.44
        最低:0.44
        最高:0.46
        收盘:0.46
        涨跌额:0.005
        涨跌幅:1.1%
        成交量:370000.0
        成交额:166230.0
        换手率:0.08%
    
    
        时间:2024-10-22
        开盘:0.435
        最低:0.435
        最高:0.46
        收盘:0.455
        涨跌额:0.005
        涨跌幅:1.11%
        成交量:960000.0
        成交额:435800.0
        换手率:0.22%
    
    
        时间:2024-10-21
        开盘:0.455
        最低:0.415
        最高:0.455
        收盘:0.45
        涨跌额:-0.005
        涨跌幅:-1.1%
        成交量:680000.0
        成交额:296760.0
        换手率:0.15%
    
    
        时间:2024-10-18
        开盘:0.44
        最低:0.41
        最高:0.46
        收盘:0.455
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:7164000.0
        成交额:3147140.0
        换手率:1.61%
    
    
        时间:2024-10-17
        开盘:0.44
        最低:0.44
        最高:0.455
        收盘:0.455
        涨跌额:0.01
        涨跌幅:2.25%
        成交量:38000.0
        成交额:17210.0
        换手率:0.01%
    
    
        时间:2024-10-16
        开盘:0.45
        最低:0.435
        最高:0.46
        收盘:0.445
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:142000.0
        成交额:63820.0
        换手率:0.03%
    
    
        时间:2024-10-15
        开盘:0.44
        最低:0.44
        最高:0.45
        收盘:0.445
        涨跌额:-0.025
        涨跌幅:-5.32%
        成交量:780000.0
        成交额:347090.0
        换手率:0.18%
    
    
        时间:2024-10-14
        开盘:0.45
        最低:0.43
        最高:0.47
        收盘:0.47
        涨跌额:0.02
        涨跌幅:4.44%
        成交量:386000.0
        成交额:169190.0
        换手率:0.09%
    
    
        时间:2024-10-10
        开盘:0.435
        最低:0.43
        最高:0.465
        收盘:0.45
        涨跌额:0.015
        涨跌幅:3.45%
        成交量:6558000.0
        成交额:2862560.0
        换手率:1.48%
    
    
        时间:2024-10-09
        开盘:0.435
        最低:0.41
        最高:0.44
        收盘:0.435
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:8088000.0
        成交额:3464130.0
        换手率:1.82%
    
    
        时间:2024-10-08
        开盘:0.5
        最低:0.43
        最高:0.5
        收盘:0.435
        涨跌额:-0.05
        涨跌幅:-10.31%
        成交量:698000.0
        成交额:316980.0
        换手率:0.16%
    
    
        时间:2024-10-07
        开盘:0.51
        最低:0.485
        最高:0.52
        收盘:0.485
        涨跌额:-0.015
        涨跌幅:-3.0%
        成交量:1396000.0
        成交额:700750.0
        换手率:0.31%
    
    
        时间:2024-10-04
        开盘:0.41
        最低:0.41
        最高:0.5
        收盘:0.5
        涨跌额:0.085
        涨跌幅:20.48%
        成交量:1602000.0
        成交额:737450.0
        换手率:0.36%
    
    
        ............
    
    
        时间:1994-03-03
        开盘:1.36
        最低:1.34
        最高:1.39
        收盘:1.36
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:1662000.0
        成交额:0.0
        换手率:0.37%
    
    
        时间:1994-03-02
        开盘:1.36
        最低:1.35
        最高:1.37
        收盘:1.36
        涨跌额:-0.01
        涨跌幅:-0.73%
        成交量:372000.0
        成交额:0.0
        换手率:0.08%
    
    
        时间:1994-03-01
        开盘:1.37
        最低:1.36
        最高:1.38
        收盘:1.37
        涨跌额:0.02
        涨跌幅:1.48%
        成交量:916000.0
        成交额:0.0
        换手率:0.21%
    
    
        时间:1994-02-28
        开盘:1.35
        最低:1.34
        最高:1.35
        收盘:1.35
        涨跌额:0.03
        涨跌幅:2.27%
        成交量:112000.0
        成交额:0.0
        换手率:0.03%
    
    
        时间:1994-02-25
        开盘:1.32
        最低:1.32
        最高:1.34
        收盘:1.32
        涨跌额:-0.04
        涨跌幅:-2.94%
        成交量:324000.0
        成交额:0.0
        换手率:0.07%
    
    
        时间:1994-02-24
        开盘:1.36
        最低:1.35
        最高:1.37
        收盘:1.36
        涨跌额:-0.01
        涨跌幅:-0.73%
        成交量:534000.0
        成交额:0.0
        换手率:0.12%
    
    
        时间:1994-02-23
        开盘:1.37
        最低:1.37
        最高:1.38
        收盘:1.37
        涨跌额:-0.02
        涨跌幅:-1.44%
        成交量:1426000.0
        成交额:0.0
        换手率:0.32%
    
    
        时间:1994-02-22
        开盘:1.39
        最低:1.38
        最高:1.42
        收盘:1.39
        涨跌额:-0.03
        涨跌幅:-2.11%
        成交量:1350000.0
        成交额:0.0
        换手率:0.3%
    
    
        时间:1994-02-21
        开盘:1.42
        最低:1.38
        最高:1.47
        收盘:1.42
        涨跌额:-0.03
        涨跌幅:-2.07%
        成交量:3784000.0
        成交额:0.0
        换手率:0.85%
    
    
        时间:1994-02-18
        开盘:1.45
        最低:1.39
        最高:1.5
        收盘:1.45
        涨跌额:0.22
        涨跌幅:17.89%
        成交量:339000.0
        成交额:0.0
        换手率:0.08%
    

00939_d(建设银行)   01797_d(东方甄选)

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 --