全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“01521_d(方达控股)”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。

01521(方达控股)股票,不复权叠加前复权及价格单位额
01521(方达控股)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:0.86
        最低:0.79
        最高:0.94
        收盘:0.89
        涨跌额:0.09
        涨跌幅:11.25%
        成交量:7713681.0
        成交额:6561084.0
        换手率:0.38%
    
    
        时间:2024-10-31
        开盘:0.76
        最低:0.7
        最高:0.85
        收盘:0.8
        涨跌额:-0.02
        涨跌幅:-2.44%
        成交量:11318000.0
        成交额:8934386.0
        换手率:0.56%
    
    
        时间:2024-10-30
        开盘:0.74
        最低:0.72
        最高:0.82
        收盘:0.82
        涨跌额:0.09
        涨跌幅:12.33%
        成交量:4306000.0
        成交额:3347800.0
        换手率:0.21%
    
    
        时间:2024-10-29
        开盘:0.73
        最低:0.71
        最高:0.78
        收盘:0.73
        涨跌额:-0.01
        涨跌幅:-1.35%
        成交量:2278000.0
        成交额:1687920.0
        换手率:0.11%
    
    
        时间:2024-10-28
        开盘:0.74
        最低:0.69
        最高:0.74
        收盘:0.74
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:1378000.0
        成交额:985460.0
        换手率:0.07%
    
    
        时间:2024-10-25
        开盘:0.71
        最低:0.71
        最高:0.83
        收盘:0.74
        涨跌额:0.03
        涨跌幅:4.23%
        成交量:7130000.0
        成交额:5425800.0
        换手率:0.35%
    
    
        时间:2024-10-24
        开盘:0.66
        最低:0.66
        最高:0.75
        收盘:0.71
        涨跌额:0.03
        涨跌幅:4.41%
        成交量:6800000.0
        成交额:4856360.0
        换手率:0.33%
    
    
        时间:2024-10-23
        开盘:0.66
        最低:0.65
        最高:0.7
        收盘:0.68
        涨跌额:0.02
        涨跌幅:3.03%
        成交量:3198000.0
        成交额:2190900.0
        换手率:0.16%
    
    
        时间:2024-10-22
        开盘:0.61
        最低:0.59
        最高:0.79
        收盘:0.66
        涨跌额:0.08
        涨跌幅:13.79%
        成交量:10640000.0
        成交额:7264540.0
        换手率:0.52%
    
    
        时间:2024-10-21
        开盘:0.57
        最低:0.56
        最高:0.61
        收盘:0.58
        涨跌额:0.01
        涨跌幅:1.75%
        成交量:1792000.0
        成交额:1045320.0
        换手率:0.09%
    
    
        时间:2024-10-18
        开盘:0.51
        最低:0.5
        最高:0.61
        收盘:0.57
        涨跌额:0.07
        涨跌幅:14.0%
        成交量:3859000.0
        成交额:2122310.0
        换手率:0.19%
    
    
        时间:2024-10-17
        开盘:0.59
        最低:0.5
        最高:0.59
        收盘:0.5
        涨跌额:-0.07
        涨跌幅:-12.28%
        成交量:5322000.0
        成交额:2822780.0
        换手率:0.26%
    
    
        时间:2024-10-16
        开盘:0.6
        最低:0.57
        最高:0.6
        收盘:0.57
        涨跌额:-0.05
        涨跌幅:-8.06%
        成交量:1308000.0
        成交额:763960.0
        换手率:0.06%
    
    
        时间:2024-10-15
        开盘:0.61
        最低:0.56
        最高:0.65
        收盘:0.62
        涨跌额:-0.01
        涨跌幅:-1.59%
        成交量:4506000.0
        成交额:2694660.0
        换手率:0.22%
    
    
        时间:2024-10-14
        开盘:0.67
        最低:0.62
        最高:0.67
        收盘:0.63
        涨跌额:-0.08
        涨跌幅:-11.27%
        成交量:3602000.0
        成交额:2304280.0
        换手率:0.18%
    
    
        时间:2024-10-10
        开盘:0.72
        最低:0.68
        最高:0.75
        收盘:0.71
        涨跌额:-0.01
        涨跌幅:-1.39%
        成交量:1534000.0
        成交额:1094300.0
        换手率:0.08%
    
    
        时间:2024-10-09
        开盘:0.8
        最低:0.7
        最高:0.81
        收盘:0.72
        涨跌额:-0.08
        涨跌幅:-10.0%
        成交量:4952000.0
        成交额:3679780.0
        换手率:0.24%
    
    
        时间:2024-10-08
        开盘:1.02
        最低:0.78
        最高:1.04
        收盘:0.8
        涨跌额:-0.27
        涨跌幅:-25.23%
        成交量:8199959.0
        成交额:7234908.0
        换手率:0.4%
    
    
        时间:2024-10-07
        开盘:1.1
        最低:1.06
        最高:1.13
        收盘:1.07
        涨跌额:0.03
        涨跌幅:2.88%
        成交量:3348000.0
        成交额:3650300.0
        换手率:0.16%
    
    
        时间:2024-10-04
        开盘:0.9
        最低:0.88
        最高:1.1
        收盘:1.04
        涨跌额:0.12
        涨跌幅:13.04%
        成交量:4085099.0
        成交额:4089020.0
        换手率:0.2%
    
    
        ............
    
    
        时间:2019-06-13
        开盘:3.13
        最低:3.13
        最高:3.16
        收盘:3.13
        涨跌额:-0.03
        涨跌幅:-0.95%
        成交量:2484000.0
        成交额:7802840.0
        换手率:0.12%
    
    
        时间:2019-06-12
        开盘:3.18
        最低:3.14
        最高:3.19
        收盘:3.16
        涨跌额:-0.03
        涨跌幅:-0.94%
        成交量:5302000.0
        成交额:16744840.0
        换手率:0.26%
    
    
        时间:2019-06-11
        开盘:3.24
        最低:3.17
        最高:3.25
        收盘:3.19
        涨跌额:-0.05
        涨跌幅:-1.54%
        成交量:5369000.0
        成交额:17171710.0
        换手率:0.27%
    
    
        时间:2019-06-10
        开盘:3.23
        最低:3.22
        最高:3.34
        收盘:3.24
        涨跌额:0.01
        涨跌幅:0.31%
        成交量:5422000.0
        成交额:17696120.0
        换手率:0.27%
    
    
        时间:2019-06-06
        开盘:3.21
        最低:3.2
        最高:3.25
        收盘:3.23
        涨跌额:0.02
        涨跌幅:0.62%
        成交量:6520000.0
        成交额:21013860.0
        换手率:0.32%
    
    
        时间:2019-06-05
        开盘:3.2
        最低:3.17
        最高:3.25
        收盘:3.21
        涨跌额:0.05
        涨跌幅:1.58%
        成交量:14346000.0
        成交额:45934560.0
        换手率:0.71%
    
    
        时间:2019-06-04
        开盘:3.32
        最低:3.1
        最高:3.35
        收盘:3.16
        涨跌额:-0.14
        涨跌幅:-4.24%
        成交量:27815000.0
        成交额:88606400.0
        换手率:1.39%
    
    
        时间:2019-06-03
        开盘:3.29
        最低:3.18
        最高:3.38
        收盘:3.3
        涨跌额:0.01
        涨跌幅:0.3%
        成交量:33880000.0
        成交额:109900400.0
        换手率:1.69%
    
    
        时间:2019-05-31
        开盘:3.31
        最低:3.25
        最高:3.45
        收盘:3.29
        涨跌额:-0.06
        涨跌幅:-1.79%
        成交量:22442000.0
        成交额:74932290.0
        换手率:1.12%
    
    
        时间:2019-05-30
        开盘:3.68
        最低:3.28
        最高:3.78
        收盘:3.35
        涨跌额:0.15
        涨跌幅:4.69%
        成交量:280684304.0
        成交额:1007628432.0
        换手率:13.98%
    

02122_d(凯知乐国际)   09699_d(顺丰同城)

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 --