全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“06978_d(永泰生物-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。

06978(永泰生物-B)股票,不复权叠加前复权及价格单位额
06978(永泰生物-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:1.9
        最低:1.86
        最高:1.95
        收盘:1.95
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:48000.0
        成交额:91420.0
        换手率:0.01%
    
    
        时间:2024-10-31
        开盘:1.95
        最低:1.9
        最高:1.97
        收盘:1.95
        涨跌额:0.02
        涨跌幅:1.04%
        成交量:41000.0
        成交额:78220.0
        换手率:0.01%
    
    
        时间:2024-10-30
        开盘:1.83
        最低:1.83
        最高:1.98
        收盘:1.93
        涨跌额:0.09
        涨跌幅:4.89%
        成交量:14000.0
        成交额:26270.0
        换手率:0.0%
    
    
        时间:2024-10-29
        开盘:1.82
        最低:1.82
        最高:1.94
        收盘:1.84
        涨跌额:-0.03
        涨跌幅:-1.6%
        成交量:243000.0
        成交额:448780.0
        换手率:0.05%
    
    
        时间:2024-10-28
        开盘:1.86
        最低:1.8
        最高:1.99
        收盘:1.87
        涨跌额:-0.13
        涨跌幅:-6.5%
        成交量:420000.0
        成交额:764640.0
        换手率:0.08%
    
    
        时间:2024-10-25
        开盘:2.0
        最低:2.0
        最高:2.06
        收盘:2.0
        涨跌额:-0.03
        涨跌幅:-1.48%
        成交量:19000.0
        成交额:38590.0
        换手率:0.0%
    
    
        时间:2024-10-24
        开盘:2.1
        最低:1.95
        最高:2.13
        收盘:2.03
        涨跌额:0.04
        涨跌幅:2.01%
        成交量:74000.0
        成交额:151250.0
        换手率:0.01%
    
    
        时间:2024-10-23
        开盘:2.08
        最低:1.9
        最高:2.2
        收盘:1.99
        涨跌额:0.07
        涨跌幅:3.65%
        成交量:38000.0
        成交额:76230.0
        换手率:0.01%
    
    
        时间:2024-10-22
        开盘:1.99
        最低:1.9
        最高:2.07
        收盘:1.92
        涨跌额:-0.02
        涨跌幅:-1.03%
        成交量:259000.0
        成交额:511020.0
        换手率:0.05%
    
    
        时间:2024-10-21
        开盘:2.09
        最低:1.85
        最高:2.19
        收盘:1.94
        涨跌额:-0.15
        涨跌幅:-7.18%
        成交量:1263000.0
        成交额:2475810.0
        换手率:0.25%
    
    
        时间:2024-10-18
        开盘:2.1
        最低:2.05
        最高:2.22
        收盘:2.09
        涨跌额:-0.1
        涨跌幅:-4.57%
        成交量:231000.0
        成交额:486290.0
        换手率:0.04%
    
    
        时间:2024-10-17
        开盘:2.24
        最低:2.12
        最高:2.29
        收盘:2.19
        涨跌额:-0.08
        涨跌幅:-3.52%
        成交量:63000.0
        成交额:138660.0
        换手率:0.01%
    
    
        时间:2024-10-16
        开盘:2.22
        最低:2.16
        最高:2.38
        收盘:2.27
        涨跌额:0.07
        涨跌幅:3.18%
        成交量:142000.0
        成交额:314610.0
        换手率:0.03%
    
    
        时间:2024-10-15
        开盘:2.26
        最低:2.08
        最高:2.27
        收盘:2.2
        涨跌额:-0.04
        涨跌幅:-1.79%
        成交量:94000.0
        成交额:203770.0
        换手率:0.02%
    
    
        时间:2024-10-14
        开盘:2.26
        最低:2.1
        最高:2.35
        收盘:2.24
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:565000.0
        成交额:1228690.0
        换手率:0.11%
    
    
        时间:2024-10-10
        开盘:2.43
        最低:2.24
        最高:2.43
        收盘:2.24
        涨跌额:-0.1
        涨跌幅:-4.27%
        成交量:643000.0
        成交额:1472440.0
        换手率:0.12%
    
    
        时间:2024-10-09
        开盘:2.61
        最低:2.3
        最高:2.61
        收盘:2.34
        涨跌额:-0.26
        涨跌幅:-10.0%
        成交量:342000.0
        成交额:821240.0
        换手率:0.07%
    
    
        时间:2024-10-08
        开盘:3.0
        最低:2.56
        最高:3.0
        收盘:2.6
        涨跌额:-0.34
        涨跌幅:-11.56%
        成交量:503000.0
        成交额:1366720.0
        换手率:0.1%
    
    
        时间:2024-10-07
        开盘:2.78
        最低:2.78
        最高:2.95
        收盘:2.94
        涨跌额:0.16
        涨跌幅:5.76%
        成交量:485000.0
        成交额:1396650.0
        换手率:0.09%
    
    
        时间:2024-10-04
        开盘:2.7
        最低:2.69
        最高:2.84
        收盘:2.78
        涨跌额:0.09
        涨跌幅:3.35%
        成交量:128000.0
        成交额:352690.0
        换手率:0.02%
    
    
        ............
    
    
        时间:2020-07-23
        开盘:12.54
        最低:12.06
        最高:12.72
        收盘:12.46
        涨跌额:0.08
        涨跌幅:0.65%
        成交量:2095000.0
        成交额:25931620.0
        换手率:0.42%
    
    
        时间:2020-07-22
        开盘:12.98
        最低:12.38
        最高:13.3
        收盘:12.38
        涨跌额:-0.6
        涨跌幅:-4.62%
        成交量:2650000.0
        成交额:34095760.0
        换手率:0.53%
    
    
        时间:2020-07-21
        开盘:13.04
        最低:12.7
        最高:13.98
        收盘:12.98
        涨跌额:0.44
        涨跌幅:3.51%
        成交量:5002000.0
        成交额:66414380.0
        换手率:1.0%
    
    
        时间:2020-07-20
        开盘:11.56
        最低:11.52
        最高:12.54
        收盘:12.54
        涨跌额:1.02
        涨跌幅:8.85%
        成交量:4915500.0
        成交额:59561190.0
        换手率:0.98%
    
    
        时间:2020-07-17
        开盘:12.5
        最低:11.5
        最高:12.66
        收盘:11.52
        涨跌额:-1.22
        涨跌幅:-9.58%
        成交量:7348200.0
        成交额:87206802.0
        换手率:1.47%
    
    
        时间:2020-07-16
        开盘:14.34
        最低:12.6
        最高:14.52
        收盘:12.74
        涨跌额:-1.6
        涨跌幅:-11.16%
        成交量:7206200.0
        成交额:94663624.0
        换手率:1.44%
    
    
        时间:2020-07-15
        开盘:15.04
        最低:14.08
        最高:15.38
        收盘:14.34
        涨跌额:-0.48
        涨跌幅:-3.24%
        成交量:4856000.0
        成交额:70838760.0
        换手率:0.97%
    
    
        时间:2020-07-14
        开盘:15.3
        最低:14.38
        最高:15.5
        收盘:14.82
        涨跌额:-0.42
        涨跌幅:-2.76%
        成交量:7272000.0
        成交额:108105780.0
        换手率:1.45%
    
    
        时间:2020-07-13
        开盘:16.2
        最低:15.08
        最高:16.42
        收盘:15.24
        涨跌额:-0.24
        涨跌幅:-1.55%
        成交量:12920400.0
        成交额:201698016.0
        换手率:2.58%
    
    
        时间:2020-07-10
        开盘:13.4
        最低:13.32
        最高:16.86
        收盘:15.48
        涨跌额:4.48
        涨跌幅:40.73%
        成交量:73620501.0
        成交额:1099242832.0
        换手率:14.72%
    

09001_d(PP中地美债-U)   02880_d(辽港股份)

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 --