全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“02837_d(GX恒生科技)”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。

注:当页数据为不复权。
    
        时间:2024-11-01
        开盘:5.52
        最低:5.48
        最高:5.58
        收盘:5.49
        涨跌额:-0.04
        涨跌幅:-0.72%
        成交量:322102.0
        成交额:1769105.0
        换手率:0.0%
    
    
        时间:2024-10-31
        开盘:5.55
        最低:5.53
        最高:5.595
        收盘:5.53
        涨跌额:0.015
        涨跌幅:0.27%
        成交量:381300.0
        成交额:2117810.0
        换手率:0.0%
    
    
        时间:2024-10-30
        开盘:5.63
        最低:5.505
        最高:5.635
        收盘:5.515
        涨跌额:-0.135
        涨跌幅:-2.39%
        成交量:253120.0
        成交额:1395663.0
        换手率:0.0%
    
    
        时间:2024-10-29
        开盘:5.625
        最低:5.625
        最高:5.745
        收盘:5.65
        涨跌额:0.035
        涨跌幅:0.62%
        成交量:117356.0
        成交额:670556.0
        换手率:0.0%
    
    
        时间:2024-10-28
        开盘:5.585
        最低:5.57
        最高:5.63
        收盘:5.615
        涨跌额:0.06
        涨跌幅:1.08%
        成交量:104713.0
        成交额:585259.0
        换手率:0.0%
    
    
        时间:2024-10-25
        开盘:5.54
        最低:5.525
        最高:5.605
        收盘:5.555
        涨跌额:0.06
        涨跌幅:1.09%
        成交量:813276.0
        成交额:4507698.0
        换手率:0.0%
    
    
        时间:2024-10-24
        开盘:5.6
        最低:5.495
        最高:5.6
        收盘:5.495
        涨跌额:-0.145
        涨跌幅:-2.57%
        成交量:139500.0
        成交额:772942.0
        换手率:0.0%
    
    
        时间:2024-10-23
        开盘:5.555
        最低:5.555
        最高:5.705
        收盘:5.64
        涨跌额:0.115
        涨跌幅:2.08%
        成交量:891033.0
        成交额:5024554.0
        换手率:0.0%
    
    
        时间:2024-10-22
        开盘:6.0
        最低:5.5
        最高:6.0
        收盘:5.525
        涨跌额:0.025
        涨跌幅:0.45%
        成交量:285300.0
        成交额:1583260.0
        换手率:0.0%
    
    
        时间:2024-10-21
        开盘:5.625
        最低:5.495
        最高:5.655
        收盘:5.5
        涨跌额:-0.13
        涨跌幅:-2.31%
        成交量:495300.0
        成交额:2767347.0
        换手率:0.0%
    
    
        时间:2024-10-18
        开盘:5.355
        最低:5.34
        最高:5.7
        收盘:5.63
        涨跌额:0.315
        涨跌幅:5.93%
        成交量:554700.0
        成交额:3029557.0
        换手率:0.0%
    
    
        时间:2024-10-17
        开盘:5.48
        最低:5.315
        最高:5.52
        收盘:5.315
        涨跌额:-0.075
        涨跌幅:-1.39%
        成交量:230000.0
        成交额:1250006.0
        换手率:0.0%
    
    
        时间:2024-10-16
        开盘:5.39
        最低:5.35
        最高:5.485
        收盘:5.39
        涨跌额:-0.045
        涨跌幅:-0.83%
        成交量:409100.0
        成交额:2211214.0
        换手率:0.0%
    
    
        时间:2024-10-15
        开盘:5.7
        最低:5.405
        最高:5.725
        收盘:5.435
        涨跌额:-0.275
        涨跌幅:-4.82%
        成交量:301600.0
        成交额:1690860.0
        换手率:0.0%
    
    
        时间:2024-10-14
        开盘:6.3
        最低:5.535
        最高:6.3
        收盘:5.71
        涨跌额:-0.095
        涨跌幅:-1.64%
        成交量:280700.0
        成交额:1614037.0
        换手率:0.0%
    
    
        时间:2024-10-10
        开盘:5.865
        最低:5.735
        最高:5.94
        收盘:5.805
        涨跌额:0.14
        涨跌幅:2.47%
        成交量:466500.0
        成交额:2720094.0
        换手率:0.0%
    
    
        时间:2024-10-09
        开盘:5.825
        最低:5.525
        最高:6.02
        收盘:5.665
        涨跌额:-0.095
        涨跌幅:-1.65%
        成交量:9448200.0
        成交额:53504105.0
        换手率:0.0%
    
    
        时间:2024-10-08
        开盘:6.665
        最低:5.66
        最高:6.67
        收盘:5.76
        涨跌额:-0.905
        涨跌幅:-13.58%
        成交量:2100200.0
        成交额:12669128.0
        换手率:0.0%
    
    
        时间:2024-10-07
        开盘:6.53
        最低:6.44
        最高:6.705
        收盘:6.665
        涨跌额:0.24
        涨跌幅:3.74%
        成交量:959000.0
        成交额:6301587.0
        换手率:0.0%
    
    
        时间:2024-10-04
        开盘:6.13
        最低:6.015
        最高:6.43
        收盘:6.425
        涨跌额:0.295
        涨跌幅:4.81%
        成交量:964310.0
        成交额:6101026.0
        换手率:0.0%
    
    
        ............
    
    
        时间:2023-04-17
        开盘:5.09
        最低:5.09
        最高:5.175
        收盘:5.175
        涨跌额:0.105
        涨跌幅:2.07%
        成交量:100000.0
        成交额:509250.0
        换手率:0.0%
    
    
        时间:2023-04-14
        开盘:5.09
        最低:5.065
        最高:5.09
        收盘:5.07
        涨跌额:0.01
        涨跌幅:0.2%
        成交量:150000.0
        成交额:762015.0
        换手率:0.0%
    
    
        时间:2023-04-13
        开盘:4.946
        最低:4.946
        最高:5.06
        收盘:5.06
        涨跌额:-0.005
        涨跌幅:-0.1%
        成交量:230100.0
        成交额:1143296.0
        换手率:0.0%
    
    
        时间:2023-04-12
        开盘:5.06
        最低:5.06
        最高:5.065
        收盘:5.065
        涨跌额:-0.105
        涨跌幅:-2.03%
        成交量:6600.0
        成交额:33396.0
        换手率:0.0%
    
    
        时间:2023-04-11
        开盘:5.17
        最低:5.1
        最高:5.255
        收盘:5.17
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:0.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2023-04-06
        开盘:5.17
        最低:5.075
        最高:5.17
        收盘:5.17
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:0.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2023-04-04
        开盘:5.15
        最低:5.15
        最高:5.17
        收盘:5.17
        涨跌额:-0.07
        涨跌幅:-1.34%
        成交量:100200.0
        成交额:516034.0
        换手率:0.0%
    
    
        时间:2023-04-03
        开盘:5.18
        最低:5.18
        最高:5.24
        收盘:5.24
        涨跌额:-0.015
        涨跌幅:-0.29%
        成交量:100.0
        成交额:518.0
        换手率:0.0%
    
    
        时间:2023-03-31
        开盘:5.27
        最低:5.23
        最高:5.31
        收盘:5.255
        涨跌额:0.07
        涨跌幅:1.35%
        成交量:250000.0
        成交额:1316243.0
        换手率:0.0%
    
    
        时间:2023-03-30
        开盘:5.19
        最低:5.18
        最高:5.19
        收盘:5.185
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:24000.0
        成交额:124470.0
        换手率:0.0%
    

01286_d(鹰普精密)   08295_d(金慧科技)

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 --