全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“02256_d(和誉-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。

02256(和誉-B)股票,不复权叠加前复权及价格单位额
02256(和誉-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:2024-10-31
        开盘:4.02
        最低:4.01
        最高:4.18
        收盘:4.15
        涨跌额:0.18
        涨跌幅:4.53%
        成交量:4744000.0
        成交额:19500740.0
        换手率:0.68%
    
    
        时间:2024-10-30
        开盘:4.13
        最低:3.92
        最高:4.16
        收盘:3.97
        涨跌额:-0.16
        涨跌幅:-3.87%
        成交量:2988000.0
        成交额:11984560.0
        换手率:0.43%
    
    
        时间:2024-10-29
        开盘:4.21
        最低:4.07
        最高:4.21
        收盘:4.13
        涨跌额:-0.02
        涨跌幅:-0.48%
        成交量:4620000.0
        成交额:19016750.0
        换手率:0.66%
    
    
        时间:2024-10-28
        开盘:4.29
        最低:4.14
        最高:4.43
        收盘:4.15
        涨跌额:-0.04
        涨跌幅:-0.95%
        成交量:5045000.0
        成交额:21264584.0
        换手率:0.72%
    
    
        时间:2024-10-25
        开盘:3.97
        最低:3.95
        最高:4.39
        收盘:4.19
        涨跌额:0.22
        涨跌幅:5.54%
        成交量:12043000.0
        成交额:51383639.0
        换手率:1.72%
    
    
        时间:2024-10-24
        开盘:3.87
        最低:3.81
        最高:4.06
        收盘:3.97
        涨跌额:0.11
        涨跌幅:2.85%
        成交量:2911000.0
        成交额:11522180.0
        换手率:0.41%
    
    
        时间:2024-10-23
        开盘:3.89
        最低:3.79
        最高:3.97
        收盘:3.86
        涨跌额:0.01
        涨跌幅:0.26%
        成交量:4317000.0
        成交额:16720983.0
        换手率:0.61%
    
    
        时间:2024-10-22
        开盘:3.86
        最低:3.85
        最高:4.0
        收盘:3.85
        涨跌额:-0.03
        涨跌幅:-0.77%
        成交量:3022000.0
        成交额:11872636.0
        换手率:0.43%
    
    
        时间:2024-10-21
        开盘:3.88
        最低:3.8
        最高:4.02
        收盘:3.88
        涨跌额:0.02
        涨跌幅:0.52%
        成交量:4131000.0
        成交额:16119730.0
        换手率:0.59%
    
    
        时间:2024-10-18
        开盘:3.58
        最低:3.46
        最高:4.05
        收盘:3.86
        涨跌额:0.32
        涨跌幅:9.04%
        成交量:5551000.0
        成交额:21452190.0
        换手率:0.79%
    
    
        时间:2024-10-17
        开盘:3.4
        最低:3.37
        最高:3.63
        收盘:3.54
        涨跌额:0.17
        涨跌幅:5.04%
        成交量:3846968.0
        成交额:13614297.0
        换手率:0.55%
    
    
        时间:2024-10-16
        开盘:3.36
        最低:3.29
        最高:3.42
        收盘:3.37
        涨跌额:0.06
        涨跌幅:1.81%
        成交量:1724000.0
        成交额:5749200.0
        换手率:0.25%
    
    
        时间:2024-10-15
        开盘:3.45
        最低:3.26
        最高:3.47
        收盘:3.31
        涨跌额:-0.14
        涨跌幅:-4.06%
        成交量:1649000.0
        成交额:5519540.0
        换手率:0.23%
    
    
        时间:2024-10-14
        开盘:3.45
        最低:3.32
        最高:3.47
        收盘:3.45
        涨跌额:0.03
        涨跌幅:0.88%
        成交量:1981062.0
        成交额:6736442.0
        换手率:0.28%
    
    
        时间:2024-10-10
        开盘:3.49
        最低:3.4
        最高:3.58
        收盘:3.42
        涨跌额:0.05
        涨跌幅:1.48%
        成交量:912536.0
        成交额:3174920.0
        换手率:0.13%
    
    
        时间:2024-10-09
        开盘:3.9
        最低:3.32
        最高:3.9
        收盘:3.37
        涨跌额:-0.35
        涨跌幅:-9.41%
        成交量:3892000.0
        成交额:13563400.0
        换手率:0.55%
    
    
        时间:2024-10-08
        开盘:4.09
        最低:3.67
        最高:4.12
        收盘:3.72
        涨跌额:-0.37
        涨跌幅:-9.05%
        成交量:4822000.0
        成交额:18485520.0
        换手率:0.69%
    
    
        时间:2024-10-07
        开盘:4.05
        最低:4.0
        最高:4.25
        收盘:4.09
        涨跌额:0.09
        涨跌幅:2.25%
        成交量:4527000.0
        成交额:18574930.0
        换手率:0.64%
    
    
        时间:2024-10-04
        开盘:3.75
        最低:3.66
        最高:4.0
        收盘:4.0
        涨跌额:0.27
        涨跌幅:7.24%
        成交量:3802000.0
        成交额:14706890.0
        换手率:0.54%
    
    
        时间:2024-10-03
        开盘:3.97
        最低:3.65
        最高:3.99
        收盘:3.73
        涨跌额:-0.24
        涨跌幅:-6.05%
        成交量:3111000.0
        成交额:11847070.0
        换手率:0.44%
    
    
        ............
    
    
        时间:2021-10-28
        开盘:11.46
        最低:11.1
        最高:11.6
        收盘:11.6
        涨跌额:0.26
        涨跌幅:2.29%
        成交量:462000.0
        成交额:5314040.0
        换手率:0.07%
    
    
        时间:2021-10-27
        开盘:11.5
        最低:11.02
        最高:11.5
        收盘:11.34
        涨跌额:-0.12
        涨跌幅:-1.05%
        成交量:1116000.0
        成交额:12572560.0
        换手率:0.16%
    
    
        时间:2021-10-26
        开盘:11.5
        最低:11.22
        最高:11.6
        收盘:11.46
        涨跌额:0.06
        涨跌幅:0.53%
        成交量:906000.0
        成交额:10366166.0
        换手率:0.13%
    
    
        时间:2021-10-25
        开盘:11.6
        最低:11.16
        最高:11.6
        收盘:11.4
        涨跌额:-0.2
        涨跌幅:-1.72%
        成交量:940000.0
        成交额:10727120.0
        换手率:0.13%
    
    
        时间:2021-10-22
        开盘:11.6
        最低:11.44
        最高:11.78
        收盘:11.6
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:882000.0
        成交额:10207040.0
        换手率:0.13%
    
    
        时间:2021-10-21
        开盘:11.6
        最低:11.52
        最高:11.8
        收盘:11.6
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:1644000.0
        成交额:19084682.0
        换手率:0.23%
    
    
        时间:2021-10-20
        开盘:11.88
        最低:11.58
        最高:12.0
        收盘:11.6
        涨跌额:-0.28
        涨跌幅:-2.36%
        成交量:1948000.0
        成交额:22769640.0
        换手率:0.28%
    
    
        时间:2021-10-19
        开盘:11.76
        最低:11.34
        最高:11.88
        收盘:11.88
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:3044000.0
        成交额:35590680.0
        换手率:0.43%
    
    
        时间:2021-10-18
        开盘:12.34
        最低:11.5
        最高:12.36
        收盘:11.88
        涨跌额:-0.52
        涨跌幅:-4.19%
        成交量:6958000.0
        成交额:82707120.0
        换手率:0.99%
    
    
        时间:2021-10-15
        开盘:11.3
        最低:10.8
        最高:12.4
        收盘:12.4
        涨跌额:-0.06
        涨跌幅:-0.48%
        成交量:25632200.0
        成交额:299542752.0
        换手率:3.65%
    

00698_d(通达集团)   01133_d(哈尔滨电气)

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 --