全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“01417_d(浦江中国)”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。

01417(浦江中国)股票,不复权叠加前复权及价格单位额
01417(浦江中国)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:0.22
        最低:0.22
        最高:0.22
        收盘:0.22
        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:0.22
        最低:0.22
        最高:0.22
        收盘:0.22
        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:0.22
        最低:0.22
        最高:0.22
        收盘:0.22
        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:2024-10-29
        开盘:0.22
        最低:0.22
        最高:0.22
        收盘:0.22
        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:2024-10-28
        开盘:0.221
        最低:0.22
        最高:0.221
        收盘:0.22
        涨跌额:-0.003
        涨跌幅:-1.35%
        成交量:194000.0
        成交额:42708.0
        换手率:0.05%
    
    
        时间:2024-10-25
        开盘:0.222
        最低:0.222
        最高:0.223
        收盘:0.223
        涨跌额:0.001
        涨跌幅:0.45%
        成交量:0.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2024-10-24
        开盘:0.222
        最低:0.222
        最高:0.222
        收盘:0.222
        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:2024-10-23
        开盘:0.222
        最低:0.222
        最高:0.222
        收盘:0.222
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:36000.0
        成交额:7992.0
        换手率:0.01%
    
    
        时间:2024-10-22
        开盘:0.222
        最低:0.222
        最高:0.222
        收盘:0.222
        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:0.221
        最低:0.221
        最高:0.222
        收盘:0.222
        涨跌额:0.001
        涨跌幅:0.45%
        成交量:0.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2024-10-18
        开盘:0.222
        最低:0.221
        最高:0.222
        收盘:0.221
        涨跌额:-0.001
        涨跌幅:-0.45%
        成交量:22000.0
        成交额:4882.0
        换手率:0.01%
    
    
        时间:2024-10-17
        开盘:0.221
        最低:0.221
        最高:0.222
        收盘:0.222
        涨跌额:-0.018
        涨跌幅:-7.5%
        成交量:16000.0
        成交额:3538.0
        换手率:0.0%
    
    
        时间:2024-10-16
        开盘:0.24
        最低:0.24
        最高:0.24
        收盘:0.24
        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:2024-10-15
        开盘:0.24
        最低:0.24
        最高:0.24
        收盘:0.24
        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:0.24
        最低:0.24
        最高:0.24
        收盘:0.24
        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:0.24
        最低:0.24
        最高:0.241
        收盘:0.24
        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:0.27
        最低:0.24
        最高:0.27
        收盘:0.24
        涨跌额:-0.03
        涨跌幅:-11.11%
        成交量:68000.0
        成交额:16920.0
        换手率:0.02%
    
    
        时间:2024-10-08
        开盘:0.285
        最低:0.245
        最高:0.285
        收盘:0.27
        涨跌额:-0.015
        涨跌幅:-5.26%
        成交量:10000.0
        成交额:2800.0
        换手率:0.0%
    
    
        时间:2024-10-07
        开盘:0.24
        最低:0.24
        最高:0.285
        收盘:0.285
        涨跌额:0.045
        涨跌幅:18.75%
        成交量:86000.0
        成交额:22240.0
        换手率:0.02%
    
    
        时间:2024-10-04
        开盘:0.231
        最低:0.231
        最高:0.24
        收盘:0.24
        涨跌额:-0.01
        涨跌幅:-4.0%
        成交量:808000.0
        成交额:193880.0
        换手率:0.2%
    
    
        ............
    
    
        时间:2017-12-22
        开盘:1.61
        最低:1.56
        最高:1.7
        收盘:1.68
        涨跌额:0.07
        涨跌幅:4.35%
        成交量:4322000.0
        成交额:7119760.0
        换手率:1.08%
    
    
        时间:2017-12-21
        开盘:1.53
        最低:1.5
        最高:1.8
        收盘:1.61
        涨跌额:0.07
        涨跌幅:4.55%
        成交量:15716000.0
        成交额:26343560.0
        换手率:3.93%
    
    
        时间:2017-12-20
        开盘:1.49
        最低:1.45
        最高:1.54
        收盘:1.54
        涨跌额:0.05
        涨跌幅:3.36%
        成交量:2150000.0
        成交额:3268500.0
        换手率:0.54%
    
    
        时间:2017-12-19
        开盘:1.49
        最低:1.48
        最高:1.55
        收盘:1.49
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:3818000.0
        成交额:5810940.0
        换手率:0.95%
    
    
        时间:2017-12-18
        开盘:1.5
        最低:1.46
        最高:1.5
        收盘:1.49
        涨跌额:-0.01
        涨跌幅:-0.67%
        成交量:1316000.0
        成交额:1947740.0
        换手率:0.33%
    
    
        时间:2017-12-15
        开盘:1.5
        最低:1.45
        最高:1.53
        收盘:1.5
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:1284000.0
        成交额:1921760.0
        换手率:0.32%
    
    
        时间:2017-12-14
        开盘:1.43
        最低:1.42
        最高:1.56
        收盘:1.5
        涨跌额:0.08
        涨跌幅:5.63%
        成交量:10972000.0
        成交额:16564620.0
        换手率:2.74%
    
    
        时间:2017-12-13
        开盘:1.38
        最低:1.31
        最高:1.47
        收盘:1.42
        涨跌额:0.04
        涨跌幅:2.9%
        成交量:7810000.0
        成交额:10929940.0
        换手率:1.95%
    
    
        时间:2017-12-12
        开盘:1.6
        最低:1.37
        最高:1.63
        收盘:1.38
        涨跌额:-0.22
        涨跌幅:-13.75%
        成交量:22290000.0
        成交额:33244380.0
        换手率:5.57%
    
    
        时间:2017-12-11
        开盘:1.55
        最低:1.5
        最高:1.63
        收盘:1.6
        涨跌额:0.05
        涨跌幅:3.23%
        成交量:48936000.0
        成交额:77125760.0
        换手率:12.23%
    

01662_d(义合控股)   03173_d(PP中新经济)

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 --