全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“01635_d(大众公用)”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。

01635(大众公用)股票,不复权叠加前复权及价格单位额
01635(大众公用)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:2.37
        最低:2.1
        最高:2.38
        收盘:2.12
        涨跌额:-0.24
        涨跌幅:-10.17%
        成交量:71596000.0
        成交额:157377930.0
        换手率:13.42%
    
    
        时间:2024-10-31
        开盘:2.56
        最低:2.33
        最高:2.83
        收盘:2.36
        涨跌额:-0.18
        涨跌幅:-7.09%
        成交量:188881800.0
        成交额:489302496.0
        换手率:35.39%
    
    
        时间:2024-10-30
        开盘:2.51
        最低:2.33
        最高:2.91
        收盘:2.54
        涨跌额:0.06
        涨跌幅:2.42%
        成交量:245495000.0
        成交额:658294224.0
        换手率:46.0%
    
    
        时间:2024-10-29
        开盘:2.85
        最低:2.46
        最高:2.98
        收盘:2.48
        涨跌额:-0.44
        涨跌幅:-15.07%
        成交量:123535000.0
        成交额:326330208.0
        换手率:23.15%
    
    
        时间:2024-10-28
        开盘:2.9
        最低:2.76
        最高:3.62
        收盘:2.92
        涨跌额:0.22
        涨跌幅:8.15%
        成交量:296769008.0
        成交额:915933456.0
        换手率:55.61%
    
    
        时间:2024-10-25
        开盘:1.53
        最低:1.53
        最高:3.4
        收盘:2.7
        涨跌额:1.2
        涨跌幅:80.0%
        成交量:519972000.0
        成交额:1341967744.0
        换手率:97.44%
    
    
        时间:2024-10-24
        开盘:1.53
        最低:1.48
        最高:1.53
        收盘:1.5
        涨跌额:-0.02
        涨跌幅:-1.32%
        成交量:5651000.0
        成交额:8485960.0
        换手率:1.06%
    
    
        时间:2024-10-23
        开盘:1.53
        最低:1.51
        最高:1.56
        收盘:1.52
        涨跌额:-0.01
        涨跌幅:-0.65%
        成交量:3110000.0
        成交额:4772250.0
        换手率:0.58%
    
    
        时间:2024-10-22
        开盘:1.53
        最低:1.51
        最高:1.58
        收盘:1.53
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:6589000.0
        成交额:10186280.0
        换手率:1.23%
    
    
        时间:2024-10-21
        开盘:1.57
        最低:1.51
        最高:1.57
        收盘:1.53
        涨跌额:-0.01
        涨跌幅:-0.65%
        成交量:6440000.0
        成交额:9853790.0
        换手率:1.21%
    
    
        时间:2024-10-18
        开盘:1.48
        最低:1.46
        最高:1.56
        收盘:1.54
        涨跌额:0.08
        涨跌幅:5.48%
        成交量:11552000.0
        成交额:17442240.0
        换手率:2.16%
    
    
        时间:2024-10-17
        开盘:1.54
        最低:1.45
        最高:1.56
        收盘:1.46
        涨跌额:-0.07
        涨跌幅:-4.58%
        成交量:15507000.0
        成交额:23182650.0
        换手率:2.91%
    
    
        时间:2024-10-16
        开盘:1.47
        最低:1.46
        最高:1.53
        收盘:1.53
        涨跌额:0.06
        涨跌幅:4.08%
        成交量:9165000.0
        成交额:13701370.0
        换手率:1.72%
    
    
        时间:2024-10-15
        开盘:1.6
        最低:1.45
        最高:1.6
        收盘:1.47
        涨跌额:-0.09
        涨跌幅:-5.77%
        成交量:10313000.0
        成交额:15488360.0
        换手率:1.93%
    
    
        时间:2024-10-14
        开盘:1.6
        最低:1.45
        最高:1.62
        收盘:1.56
        涨跌额:-0.07
        涨跌幅:-4.29%
        成交量:19531000.0
        成交额:29940260.0
        换手率:3.66%
    
    
        时间:2024-10-10
        开盘:1.7
        最低:1.55
        最高:1.75
        收盘:1.63
        涨跌额:-0.02
        涨跌幅:-1.21%
        成交量:27093000.0
        成交额:44634630.0
        换手率:5.08%
    
    
        时间:2024-10-09
        开盘:1.83
        最低:1.6
        最高:1.85
        收盘:1.65
        涨跌额:-0.12
        涨跌幅:-6.78%
        成交量:21981000.0
        成交额:37889724.0
        换手率:4.12%
    
    
        时间:2024-10-08
        开盘:2.07
        最低:1.72
        最高:2.22
        收盘:1.77
        涨跌额:-0.32
        涨跌幅:-15.31%
        成交量:35803000.0
        成交额:67259655.0
        换手率:6.71%
    
    
        时间:2024-10-07
        开盘:1.87
        最低:1.77
        最高:2.09
        收盘:2.09
        涨跌额:0.22
        涨跌幅:11.76%
        成交量:8051000.0
        成交额:15228230.0
        换手率:1.51%
    
    
        时间:2024-10-04
        开盘:1.68
        最低:1.68
        最高:1.9
        收盘:1.87
        涨跌额:0.13
        涨跌幅:7.47%
        成交量:3049000.0
        成交额:5476280.0
        换手率:0.57%
    
    
        ............
    
    
        时间:2016-12-16
        开盘:3.5
        最低:3.5
        最高:3.64
        收盘:3.61
        涨跌额:0.09
        涨跌幅:2.56%
        成交量:1453000.0
        成交额:5229800.0
        换手率:0.3%
    
    
        时间:2016-12-15
        开盘:3.51
        最低:3.44
        最高:3.53
        收盘:3.52
        涨跌额:-0.03
        涨跌幅:-0.85%
        成交量:764000.0
        成交额:2689800.0
        换手率:0.16%
    
    
        时间:2016-12-14
        开盘:3.46
        最低:3.46
        最高:3.55
        收盘:3.55
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:25000.0
        成交额:86760.0
        换手率:0.01%
    
    
        时间:2016-12-13
        开盘:3.46
        最低:3.43
        最高:3.6
        收盘:3.55
        涨跌额:0.05
        涨跌幅:1.43%
        成交量:521000.0
        成交额:1847760.0
        换手率:0.11%
    
    
        时间:2016-12-12
        开盘:3.56
        最低:3.43
        最高:3.59
        收盘:3.5
        涨跌额:-0.06
        涨跌幅:-1.69%
        成交量:2527000.0
        成交额:8813240.0
        换手率:0.53%
    
    
        时间:2016-12-09
        开盘:3.58
        最低:3.54
        最高:3.63
        收盘:3.56
        涨跌额:-0.05
        涨跌幅:-1.39%
        成交量:398000.0
        成交额:1422800.0
        换手率:0.08%
    
    
        时间:2016-12-08
        开盘:3.57
        最低:3.52
        最高:3.62
        收盘:3.61
        涨跌额:0.04
        涨跌幅:1.12%
        成交量:1532000.0
        成交额:5473490.0
        换手率:0.32%
    
    
        时间:2016-12-07
        开盘:3.64
        最低:3.52
        最高:3.69
        收盘:3.57
        涨跌额:-0.09
        涨跌幅:-2.46%
        成交量:1629000.0
        成交额:5864630.0
        换手率:0.34%
    
    
        时间:2016-12-06
        开盘:3.59
        最低:3.55
        最高:3.78
        收盘:3.66
        涨跌额:0.06
        涨跌幅:1.67%
        成交量:20929000.0
        成交额:77227160.0
        换手率:4.37%
    
    
        时间:2016-12-05
        开盘:3.64
        最低:3.35
        最高:3.68
        收盘:3.6
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:23950000.0
        成交额:85103810.0
        换手率:5.0%
    

08516_d(广骏集团控股)   00768_d(开明投资)

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 --