全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“01697_d(山东国信)”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。

01697(山东国信)股票,不复权叠加前复权及价格单位额
01697(山东国信)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:2024-10-31
        开盘:0.365
        最低:0.365
        最高:0.38
        收盘:0.38
        涨跌额:0.005
        涨跌幅:1.33%
        成交量:408600.0
        成交额:150273.0
        换手率:0.04%
    
    
        时间:2024-10-30
        开盘:0.37
        最低:0.365
        最高:0.375
        收盘:0.375
        涨跌额:-0.005
        涨跌幅:-1.32%
        成交量:75600.0
        成交额:27810.0
        换手率:0.01%
    
    
        时间:2024-10-29
        开盘:0.385
        最低:0.365
        最高:0.385
        收盘:0.38
        涨跌额:-0.005
        涨跌幅:-1.3%
        成交量:331200.0
        成交额:122733.0
        换手率:0.03%
    
    
        时间:2024-10-28
        开盘:0.375
        最低:0.32
        最高:0.395
        收盘:0.385
        涨跌额:-0.01
        涨跌幅:-2.53%
        成交量:154800.0
        成交额:57078.0
        换手率:0.01%
    
    
        时间:2024-10-25
        开盘:0.38
        最低:0.375
        最高:0.395
        收盘:0.395
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:16200.0
        成交额:6264.0
        换手率:0.0%
    
    
        时间:2024-10-24
        开盘:0.38
        最低:0.38
        最高:0.395
        收盘:0.395
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:106200.0
        成交额:40527.0
        换手率:0.01%
    
    
        时间:2024-10-23
        开盘:0.395
        最低:0.38
        最高:0.4
        收盘:0.395
        涨跌额:0.005
        涨跌幅:1.28%
        成交量:264600.0
        成交额:104238.0
        换手率:0.02%
    
    
        时间:2024-10-22
        开盘:0.38
        最低:0.375
        最高:0.39
        收盘:0.39
        涨跌额:-0.005
        涨跌幅:-1.27%
        成交量:268200.0
        成交额:101439.0
        换手率:0.02%
    
    
        时间:2024-10-21
        开盘:0.38
        最低:0.37
        最高:0.395
        收盘:0.395
        涨跌额:-0.005
        涨跌幅:-1.25%
        成交量:68400.0
        成交额:26028.0
        换手率:0.01%
    
    
        时间:2024-10-18
        开盘:0.39
        最低:0.375
        最高:0.4
        收盘:0.4
        涨跌额:0.02
        涨跌幅:5.26%
        成交量:208800.0
        成交额:82449.0
        换手率:0.02%
    
    
        时间:2024-10-17
        开盘:0.365
        最低:0.36
        最高:0.38
        收盘:0.38
        涨跌额:-0.005
        涨跌幅:-1.3%
        成交量:320400.0
        成交额:116415.0
        换手率:0.03%
    
    
        时间:2024-10-16
        开盘:0.365
        最低:0.365
        最高:0.395
        收盘:0.385
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:279000.0
        成交额:103392.0
        换手率:0.02%
    
    
        时间:2024-10-15
        开盘:0.375
        最低:0.36
        最高:0.385
        收盘:0.385
        涨跌额:-0.005
        涨跌幅:-1.28%
        成交量:603000.0
        成交额:222858.0
        换手率:0.05%
    
    
        时间:2024-10-14
        开盘:0.39
        最低:0.375
        最高:0.4
        收盘:0.39
        涨跌额:-0.005
        涨跌幅:-1.27%
        成交量:306000.0
        成交额:118710.0
        换手率:0.03%
    
    
        时间:2024-10-10
        开盘:0.395
        最低:0.37
        最高:0.4
        收盘:0.395
        涨跌额:-0.005
        涨跌幅:-1.25%
        成交量:1071000.0
        成交额:409752.0
        换手率:0.09%
    
    
        时间:2024-10-09
        开盘:0.395
        最低:0.365
        最高:0.4
        收盘:0.4
        涨跌额:0.005
        涨跌幅:1.27%
        成交量:3103200.0
        成交额:1156725.0
        换手率:0.27%
    
    
        时间:2024-10-08
        开盘:0.51
        最低:0.385
        最高:0.51
        收盘:0.395
        涨跌额:-0.115
        涨跌幅:-22.55%
        成交量:10375200.0
        成交额:4267944.0
        换手率:0.89%
    
    
        时间:2024-10-07
        开盘:0.48
        最低:0.47
        最高:0.52
        收盘:0.51
        涨跌额:0.035
        涨跌幅:7.37%
        成交量:8158400.0
        成交额:4078028.0
        换手率:0.7%
    
    
        时间:2024-10-04
        开盘:0.42
        最低:0.415
        最高:0.5
        收盘:0.475
        涨跌额:0.06
        涨跌幅:14.46%
        成交量:10146400.0
        成交额:4751491.0
        换手率:0.87%
    
    
        时间:2024-10-03
        开盘:0.455
        最低:0.38
        最高:0.5
        收盘:0.415
        涨跌额:-0.01
        涨跌幅:-2.35%
        成交量:3958200.0
        成交额:1746099.0
        换手率:0.34%
    
    
        ............
    
    
        时间:2017-12-21
        开盘:4.44
        最低:4.43
        最高:4.57
        收盘:4.56
        涨跌额:0.06
        涨跌幅:1.33%
        成交量:5611000.0
        成交额:25576250.0
        换手率:0.87%
    
    
        时间:2017-12-20
        开盘:4.4
        最低:4.35
        最高:4.56
        收盘:4.5
        涨跌额:0.09
        涨跌幅:2.04%
        成交量:5981000.0
        成交额:27149470.0
        换手率:0.92%
    
    
        时间:2017-12-19
        开盘:4.37
        最低:4.36
        最高:4.45
        收盘:4.41
        涨跌额:0.01
        涨跌幅:0.23%
        成交量:252000.0
        成交额:1116550.0
        换手率:0.04%
    
    
        时间:2017-12-18
        开盘:4.31
        最低:4.3
        最高:4.45
        收盘:4.4
        涨跌额:-0.04
        涨跌幅:-0.9%
        成交量:914000.0
        成交额:3950300.0
        换手率:0.14%
    
    
        时间:2017-12-15
        开盘:4.35
        最低:4.32
        最高:4.44
        收盘:4.44
        涨跌额:0.09
        涨跌幅:2.07%
        成交量:723000.0
        成交额:3170490.0
        换手率:0.11%
    
    
        时间:2017-12-14
        开盘:4.21
        最低:4.21
        最高:4.36
        收盘:4.35
        涨跌额:0.05
        涨跌幅:1.16%
        成交量:513000.0
        成交额:2215420.0
        换手率:0.08%
    
    
        时间:2017-12-13
        开盘:4.35
        最低:4.17
        最高:4.35
        收盘:4.3
        涨跌额:-0.05
        涨跌幅:-1.15%
        成交量:2420000.0
        成交额:10242930.0
        换手率:0.37%
    
    
        时间:2017-12-12
        开盘:4.54
        最低:4.31
        最高:4.54
        收盘:4.35
        涨跌额:-0.17
        涨跌幅:-3.76%
        成交量:3808000.0
        成交额:17041510.0
        换手率:0.59%
    
    
        时间:2017-12-11
        开盘:4.41
        最低:4.38
        最高:4.54
        收盘:4.52
        涨跌额:0.1
        涨跌幅:2.26%
        成交量:26340000.0
        成交额:117378310.0
        换手率:4.07%
    
    
        时间:2017-12-08
        开盘:4.56
        最低:4.35
        最高:4.56
        收盘:4.42
        涨跌额:-0.14
        涨跌幅:-3.07%
        成交量:81882000.0
        成交额:367911952.0
        换手率:12.65%
    

01935_d(嘉宏教育)   02385_d(读书郎)

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 --