全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“01672_d(歌礼制药-B)”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。

01672(歌礼制药-B)股票,不复权叠加前复权及价格单位额
01672(歌礼制药-B)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:1.41
        最低:1.38
        最高:1.46
        收盘:1.41
        涨跌额:-0.04
        涨跌幅:-2.76%
        成交量:1465000.0
        成交额:2080290.0
        换手率:0.14%
    
    
        时间:2024-10-31
        开盘:1.35
        最低:1.35
        最高:1.46
        收盘:1.45
        涨跌额:0.04
        涨跌幅:2.84%
        成交量:1227000.0
        成交额:1762820.0
        换手率:0.12%
    
    
        时间:2024-10-30
        开盘:1.45
        最低:1.41
        最高:1.47
        收盘:1.41
        涨跌额:-0.05
        涨跌幅:-3.42%
        成交量:1262000.0
        成交额:1835210.0
        换手率:0.12%
    
    
        时间:2024-10-29
        开盘:1.47
        最低:1.42
        最高:1.47
        收盘:1.46
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:1202000.0
        成交额:1735540.0
        换手率:0.12%
    
    
        时间:2024-10-28
        开盘:1.4
        最低:1.37
        最高:1.47
        收盘:1.46
        涨跌额:0.08
        涨跌幅:5.8%
        成交量:2360493.0
        成交额:3384488.0
        换手率:0.23%
    
    
        时间:2024-10-25
        开盘:1.36
        最低:1.34
        最高:1.39
        收盘:1.38
        涨跌额:0.02
        涨跌幅:1.47%
        成交量:1069000.0
        成交额:1473020.0
        换手率:0.11%
    
    
        时间:2024-10-24
        开盘:1.33
        最低:1.32
        最高:1.36
        收盘:1.36
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:593000.0
        成交额:796030.0
        换手率:0.06%
    
    
        时间:2024-10-23
        开盘:1.37
        最低:1.31
        最高:1.37
        收盘:1.36
        涨跌额:0.01
        涨跌幅:0.74%
        成交量:1022000.0
        成交额:1384370.0
        换手率:0.1%
    
    
        时间:2024-10-22
        开盘:1.39
        最低:1.32
        最高:1.39
        收盘:1.35
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:733000.0
        成交额:986170.0
        换手率:0.07%
    
    
        时间:2024-10-21
        开盘:1.35
        最低:1.3
        最高:1.35
        收盘:1.35
        涨跌额:0.03
        涨跌幅:2.27%
        成交量:923000.0
        成交额:1232240.0
        换手率:0.09%
    
    
        时间:2024-10-18
        开盘:1.25
        最低:1.25
        最高:1.33
        收盘:1.32
        涨跌额:0.05
        涨跌幅:3.94%
        成交量:1844000.0
        成交额:2429637.0
        换手率:0.18%
    
    
        时间:2024-10-17
        开盘:1.25
        最低:1.25
        最高:1.32
        收盘:1.27
        涨跌额:-0.01
        涨跌幅:-0.78%
        成交量:1460000.0
        成交额:1887780.0
        换手率:0.14%
    
    
        时间:2024-10-16
        开盘:1.25
        最低:1.23
        最高:1.28
        收盘:1.28
        涨跌额:0.03
        涨跌幅:2.4%
        成交量:1087000.0
        成交额:1371008.0
        换手率:0.11%
    
    
        时间:2024-10-15
        开盘:1.29
        最低:1.22
        最高:1.33
        收盘:1.25
        涨跌额:-0.05
        涨跌幅:-3.85%
        成交量:1055000.0
        成交额:1346590.0
        换手率:0.1%
    
    
        时间:2024-10-14
        开盘:1.31
        最低:1.28
        最高:1.33
        收盘:1.3
        涨跌额:-0.05
        涨跌幅:-3.7%
        成交量:1269000.0
        成交额:1656670.0
        换手率:0.13%
    
    
        时间:2024-10-10
        开盘:1.31
        最低:1.31
        最高:1.4
        收盘:1.35
        涨跌额:0.02
        涨跌幅:1.5%
        成交量:2000000.0
        成交额:2716558.0
        换手率:0.2%
    
    
        时间:2024-10-09
        开盘:1.37
        最低:1.26
        最高:1.41
        收盘:1.33
        涨跌额:-0.07
        涨跌幅:-5.0%
        成交量:3916000.0
        成交额:5157700.0
        换手率:0.39%
    
    
        时间:2024-10-08
        开盘:1.46
        最低:1.29
        最高:1.49
        收盘:1.4
        涨跌额:-0.06
        涨跌幅:-4.11%
        成交量:7776000.0
        成交额:10818198.0
        换手率:0.77%
    
    
        时间:2024-10-07
        开盘:1.3
        最低:1.27
        最高:1.49
        收盘:1.46
        涨跌额:0.09
        涨跌幅:6.57%
        成交量:8482014.0
        成交额:11462589.0
        换手率:0.84%
    
    
        时间:2024-10-04
        开盘:1.37
        最低:1.29
        最高:1.38
        收盘:1.37
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:3369000.0
        成交额:4516140.0
        换手率:0.33%
    
    
        ............
    
    
        时间:2018-08-14
        开盘:10.5
        最低:9.4
        最高:10.5
        收盘:9.53
        涨跌额:-0.79
        涨跌幅:-7.66%
        成交量:5991000.0
        成交额:57872020.0
        换手率:0.53%
    
    
        时间:2018-08-13
        开盘:10.8
        最低:10.16
        最高:10.8
        收盘:10.32
        涨跌额:-0.52
        涨跌幅:-4.8%
        成交量:2777000.0
        成交额:28806960.0
        换手率:0.25%
    
    
        时间:2018-08-10
        开盘:11.48
        最低:10.72
        最高:11.48
        收盘:10.84
        涨跌额:-0.16
        涨跌幅:-1.45%
        成交量:4079000.0
        成交额:44504990.0
        换手率:0.36%
    
    
        时间:2018-08-09
        开盘:10.98
        最低:10.7
        最高:11.36
        收盘:11.0
        涨跌额:-0.14
        涨跌幅:-1.26%
        成交量:6138000.0
        成交额:67701480.0
        换手率:0.55%
    
    
        时间:2018-08-08
        开盘:11.72
        最低:11.04
        最高:11.72
        收盘:11.14
        涨跌额:-0.6
        涨跌幅:-5.11%
        成交量:6527800.0
        成交额:73436910.0
        换手率:0.58%
    
    
        时间:2018-08-07
        开盘:11.2
        最低:10.6
        最高:11.84
        收盘:11.74
        涨跌额:0.86
        涨跌幅:7.9%
        成交量:10323000.0
        成交额:116324560.0
        换手率:0.92%
    
    
        时间:2018-08-06
        开盘:10.48
        最低:10.12
        最高:10.98
        收盘:10.88
        涨跌额:0.86
        涨跌幅:8.58%
        成交量:22041373.0
        成交额:230450010.0
        换手率:1.97%
    
    
        时间:2018-08-03
        开盘:11.86
        最低:9.7
        最高:11.98
        收盘:10.02
        涨跌额:-1.84
        涨跌幅:-15.51%
        成交量:42191300.0
        成交额:438512736.0
        换手率:3.76%
    
    
        时间:2018-08-02
        开盘:14.02
        最低:11.48
        最高:14.1
        收盘:11.86
        涨跌额:-2.14
        涨跌幅:-15.29%
        成交量:32919987.0
        成交额:411651808.0
        换手率:2.94%
    
    
        时间:2018-08-01
        开盘:14.8
        最低:13.66
        最高:14.9
        收盘:14.0
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:82741326.0
        成交额:1179891968.0
        换手率:7.38%
    

00974_d(中国顺客隆)   01288_d(农业银行)

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 --