全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“09898_d(微博-SW)”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。

09898(微博-SW)股票,不复权叠加前复权及价格单位额
09898(微博-SW)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:73.05
        最低:70.9
        最高:73.05
        收盘:71.35
        涨跌额:-0.2
        涨跌幅:-0.28%
        成交量:60400.0
        成交额:4313511.0
        换手率:0.43%
    
    
        时间:2024-10-30
        开盘:74.3
        最低:71.05
        最高:74.3
        收盘:71.55
        涨跌额:-2.05
        涨跌幅:-2.79%
        成交量:56660.0
        成交额:4077448.0
        换手率:0.41%
    
    
        时间:2024-10-29
        开盘:74.3
        最低:73.1
        最高:75.0
        收盘:73.6
        涨跌额:0.9
        涨跌幅:1.24%
        成交量:35360.0
        成交额:2616682.0
        换手率:0.25%
    
    
        时间:2024-10-28
        开盘:72.95
        最低:71.95
        最高:73.45
        收盘:72.7
        涨跌额:-0.25
        涨跌幅:-0.34%
        成交量:39900.0
        成交额:2903775.0
        换手率:0.29%
    
    
        时间:2024-10-25
        开盘:70.6
        最低:70.6
        最高:75.0
        收盘:72.95
        涨跌额:1.0
        涨跌幅:1.39%
        成交量:133920.0
        成交额:9769254.0
        换手率:0.96%
    
    
        时间:2024-10-24
        开盘:71.0
        最低:71.0
        最高:72.6
        收盘:71.95
        涨跌额:-2.05
        涨跌幅:-2.77%
        成交量:108320.0
        成交额:7802050.0
        换手率:0.77%
    
    
        时间:2024-10-23
        开盘:74.0
        最低:71.95
        最高:74.65
        收盘:74.0
        涨跌额:2.1
        涨跌幅:2.92%
        成交量:138420.0
        成交额:10222938.0
        换手率:0.99%
    
    
        时间:2024-10-22
        开盘:72.1
        最低:71.0
        最高:72.35
        收盘:71.9
        涨跌额:1.2
        涨跌幅:1.7%
        成交量:69080.0
        成交额:4960325.0
        换手率:0.49%
    
    
        时间:2024-10-21
        开盘:71.8
        最低:70.65
        最高:74.0
        收盘:70.7
        涨跌额:-2.9
        涨跌幅:-3.94%
        成交量:84980.0
        成交额:6080939.0
        换手率:0.61%
    
    
        时间:2024-10-18
        开盘:69.1
        最低:69.1
        最高:74.65
        收盘:73.6
        涨跌额:3.0
        涨跌幅:4.25%
        成交量:175060.0
        成交额:12656306.0
        换手率:1.25%
    
    
        时间:2024-10-17
        开盘:73.5
        最低:70.35
        最高:74.6
        收盘:70.6
        涨跌额:-3.2
        涨跌幅:-4.34%
        成交量:85420.0
        成交额:6182151.0
        换手率:0.61%
    
    
        时间:2024-10-16
        开盘:74.7
        最低:72.9
        最高:75.35
        收盘:73.8
        涨跌额:0.6
        涨跌幅:0.82%
        成交量:79640.0
        成交额:5904481.0
        换手率:0.57%
    
    
        时间:2024-10-15
        开盘:74.9
        最低:72.5
        最高:76.25
        收盘:73.2
        涨跌额:-3.5
        涨跌幅:-4.56%
        成交量:127540.0
        成交额:9407923.0
        换手率:0.91%
    
    
        时间:2024-10-14
        开盘:78.0
        最低:74.45
        最高:78.2
        收盘:76.7
        涨跌额:-1.2
        涨跌幅:-1.54%
        成交量:168735.0
        成交额:12832904.0
        换手率:1.21%
    
    
        时间:2024-10-10
        开盘:76.95
        最低:76.75
        最高:81.25
        收盘:77.9
        涨跌额:2.55
        涨跌幅:3.38%
        成交量:133620.0
        成交额:10495325.0
        换手率:0.96%
    
    
        时间:2024-10-09
        开盘:82.45
        最低:73.7
        最高:82.45
        收盘:75.35
        涨跌额:-2.85
        涨跌幅:-3.64%
        成交量:310620.0
        成交额:23739081.0
        换手率:2.22%
    
    
        时间:2024-10-08
        开盘:92.5
        最低:78.2
        最高:92.5
        收盘:78.2
        涨跌额:-14.9
        涨跌幅:-16.0%
        成交量:460140.0
        成交额:38285210.0
        换手率:3.29%
    
    
        时间:2024-10-07
        开盘:91.8
        最低:91.0
        最高:95.5
        收盘:93.1
        涨跌额:8.2
        涨跌幅:9.66%
        成交量:470780.0
        成交额:43769549.0
        换手率:3.37%
    
    
        时间:2024-10-04
        开盘:82.55
        最低:80.3
        最高:85.5
        收盘:84.9
        涨跌额:2.35
        涨跌幅:2.85%
        成交量:183540.0
        成交额:15357173.0
        换手率:1.31%
    
    
        时间:2024-10-03
        开盘:87.8
        最低:78.05
        最高:88.15
        收盘:82.55
        涨跌额:-5.25
        涨跌幅:-5.98%
        成交量:395177.0
        成交额:32408276.0
        换手率:2.83%
    
    
        ............
    
    
        时间:2021-12-21
        开盘:229.6
        最低:228.0
        最高:234.2
        收盘:232.4
        涨跌额:8.0
        涨跌幅:3.57%
        成交量:32970.0
        成交额:7641302.0
        换手率:0.6%
    
    
        时间:2021-12-20
        开盘:226.8
        最低:224.4
        最高:232.6
        收盘:224.4
        涨跌额:1.4
        涨跌幅:0.63%
        成交量:42800.0
        成交额:9767348.0
        换手率:0.78%
    
    
        时间:2021-12-17
        开盘:232.8
        最低:219.6
        最高:232.8
        收盘:223.0
        涨跌额:-3.4
        涨跌幅:-1.5%
        成交量:32759.0
        成交额:7336371.0
        换手率:0.6%
    
    
        时间:2021-12-16
        开盘:226.0
        最低:222.2
        最高:227.6
        收盘:226.4
        涨跌额:7.2
        涨跌幅:3.28%
        成交量:111492.0
        成交额:25170688.0
        换手率:2.03%
    
    
        时间:2021-12-15
        开盘:219.0
        最低:219.0
        最高:226.0
        收盘:219.2
        涨跌额:-0.6
        涨跌幅:-0.27%
        成交量:102200.0
        成交额:22704256.0
        换手率:1.86%
    
    
        时间:2021-12-14
        开盘:231.2
        最低:218.0
        最高:231.6
        收盘:219.8
        涨跌额:-23.4
        涨跌幅:-9.62%
        成交量:309360.0
        成交额:68846328.0
        换手率:5.62%
    
    
        时间:2021-12-13
        开盘:243.6
        最低:240.4
        最高:245.4
        收盘:243.2
        涨跌额:0.4
        涨跌幅:0.16%
        成交量:521140.0
        成交额:127049372.0
        换手率:9.48%
    
    
        时间:2021-12-10
        开盘:250.4
        最低:240.6
        最高:250.8
        收盘:242.8
        涨跌额:-9.2
        涨跌幅:-3.65%
        成交量:250000.0
        成交额:61100476.0
        换手率:4.55%
    
    
        时间:2021-12-09
        开盘:254.6
        最低:247.8
        最高:257.8
        收盘:252.0
        涨跌额:-1.2
        涨跌幅:-0.47%
        成交量:431164.0
        成交额:109225107.0
        换手率:7.84%
    
    
        时间:2021-12-08
        开盘:256.2
        最低:253.0
        最高:258.8
        收盘:253.2
        涨跌额:-19.6
        涨跌幅:-7.18%
        成交量:820980.0
        成交额:209073622.0
        换手率:14.93%
    

09633_d(农夫山泉)   00420_d(福田实业)

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 --