全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“CCK_d(皇冠控股)”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。

CCK(皇冠控股)股票,不复权叠加前复权及价格单位额
CCK(皇冠控股)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:95.93
        最低:93.5
        最高:96.05
        收盘:93.55
        涨跌额:-2.13
        涨跌幅:-2.23%
        成交量:1018148.0
        成交额:95786051.0
        换手率:0.84%
    
    
        时间:2024-10-30
        开盘:94.36
        最低:94.17
        最高:95.855
        收盘:95.68
        涨跌额:0.95
        涨跌幅:1.0%
        成交量:953543.0
        成交额:91103014.0
        换手率:0.79%
    
    
        时间:2024-10-29
        开盘:94.68
        最低:93.99
        最高:95.38
        收盘:94.73
        涨跌额:-0.35
        涨跌幅:-0.37%
        成交量:771120.0
        成交额:73008918.0
        换手率:0.64%
    
    
        时间:2024-10-28
        开盘:94.04
        最低:93.66
        最高:95.73
        收盘:95.08
        涨跌额:1.38
        涨跌幅:1.47%
        成交量:706330.0
        成交额:67144023.0
        换手率:0.58%
    
    
        时间:2024-10-25
        开盘:95.41
        最低:93.53
        最高:95.89
        收盘:93.7
        涨跌额:-1.5
        涨跌幅:-1.58%
        成交量:709754.0
        成交额:66756943.0
        换手率:0.59%
    
    
        时间:2024-10-24
        开盘:95.77
        最低:94.645
        最高:95.81
        收盘:95.2
        涨跌额:-0.73
        涨跌幅:-0.76%
        成交量:633129.0
        成交额:60228538.0
        换手率:0.52%
    
    
        时间:2024-10-23
        开盘:96.45
        最低:95.36
        最高:96.83
        收盘:95.93
        涨跌额:-0.24
        涨跌幅:-0.25%
        成交量:1059194.0
        成交额:101591329.0
        换手率:0.88%
    
    
        时间:2024-10-22
        开盘:96.26
        最低:95.45
        最高:96.34
        收盘:96.17
        涨跌额:-0.15
        涨跌幅:-0.16%
        成交量:987512.0
        成交额:94843140.0
        换手率:0.82%
    
    
        时间:2024-10-21
        开盘:97.07
        最低:96.16
        最高:97.85
        收盘:96.32
        涨跌额:-1.43
        涨跌幅:-1.46%
        成交量:1448521.0
        成交额:139843638.0
        换手率:1.2%
    
    
        时间:2024-10-18
        开盘:97.43
        最低:95.22
        最高:98.46
        收盘:97.75
        涨跌额:3.91
        涨跌幅:4.17%
        成交量:2765559.0
        成交额:269240800.0
        换手率:2.29%
    
    
        时间:2024-10-17
        开盘:93.5
        最低:93.5
        最高:94.39
        收盘:93.84
        涨跌额:-0.2
        涨跌幅:-0.21%
        成交量:1403356.0
        成交额:131880215.0
        换手率:1.16%
    
    
        时间:2024-10-16
        开盘:93.69
        最低:93.28
        最高:95.05
        收盘:94.04
        涨跌额:-0.06
        涨跌幅:-0.06%
        成交量:701770.0
        成交额:66153462.0
        换手率:0.58%
    
    
        时间:2024-10-15
        开盘:92.9
        最低:92.81
        最高:94.29
        收盘:94.1
        涨跌额:0.64
        涨跌幅:0.68%
        成交量:966319.0
        成交额:90852033.0
        换手率:0.8%
    
    
        时间:2024-10-14
        开盘:92.83
        最低:92.6
        最高:94.16
        收盘:93.46
        涨跌额:0.68
        涨跌幅:0.73%
        成交量:757948.0
        成交额:70917501.0
        换手率:0.63%
    
    
        时间:2024-10-11
        开盘:92.57
        最低:91.59
        最高:92.98
        收盘:92.78
        涨跌额:1.18
        涨跌幅:1.29%
        成交量:2133045.0
        成交额:196634257.0
        换手率:1.77%
    
    
        时间:2024-10-10
        开盘:92.6
        最低:90.99
        最高:92.64
        收盘:91.6
        涨跌额:-1.0
        涨跌幅:-1.08%
        成交量:3637298.0
        成交额:332734224.0
        换手率:3.01%
    
    
        时间:2024-10-09
        开盘:91.78
        最低:91.78
        最高:93.2
        收盘:92.6
        涨跌额:0.35
        涨跌幅:0.38%
        成交量:808994.0
        成交额:74928123.0
        换手率:0.67%
    
    
        时间:2024-10-08
        开盘:91.73
        最低:91.31
        最高:92.34
        收盘:92.25
        涨跌额:0.15
        涨跌幅:0.16%
        成交量:1092798.0
        成交额:100547745.0
        换手率:0.9%
    
    
        时间:2024-10-07
        开盘:93.0
        最低:91.415
        最高:93.29
        收盘:92.1
        涨跌额:-1.68
        涨跌幅:-1.79%
        成交量:904305.0
        成交额:83511396.0
        换手率:0.75%
    
    
        时间:2024-10-04
        开盘:93.69
        最低:93.245
        最高:94.29
        收盘:93.78
        涨跌额:0.54
        涨跌幅:0.58%
        成交量:595071.0
        成交额:55774142.0
        换手率:0.49%
    
    
        ............
    
    
        时间:2001-01-16
        开盘:8.5
        最低:7.94
        最高:8.69
        收盘:8.38
        涨跌额:-0.12
        涨跌幅:-1.41%
        成交量:1076800.0
        成交额:0.0
        换手率:0.89%
    
    
        时间:2001-01-12
        开盘:8.81
        最低:8.25
        最高:8.88
        收盘:8.5
        涨跌额:-0.56
        涨跌幅:-6.18%
        成交量:654100.0
        成交额:0.0
        换手率:0.54%
    
    
        时间:2001-01-11
        开盘:9.19
        最低:7.88
        最高:9.19
        收盘:9.06
        涨跌额:-0.19
        涨跌幅:-2.05%
        成交量:1273000.0
        成交额:0.0
        换手率:1.05%
    
    
        时间:2001-01-10
        开盘:9.56
        最低:8.62
        最高:9.62
        收盘:9.25
        涨跌额:-0.37
        涨跌幅:-3.85%
        成交量:1998500.0
        成交额:0.0
        换手率:1.65%
    
    
        时间:2001-01-09
        开盘:9.25
        最低:9.06
        最高:9.75
        收盘:9.62
        涨跌额:0.37
        涨跌幅:4.0%
        成交量:1430300.0
        成交额:0.0
        换手率:1.18%
    
    
        时间:2001-01-08
        开盘:8.69
        最低:8.56
        最高:9.38
        收盘:9.25
        涨跌额:0.69
        涨跌幅:8.06%
        成交量:1906800.0
        成交额:0.0
        换手率:1.58%
    
    
        时间:2001-01-05
        开盘:8.88
        最低:8.5
        最高:8.94
        收盘:8.56
        涨跌额:-0.38
        涨跌幅:-4.25%
        成交量:1151300.0
        成交额:0.0
        换手率:0.95%
    
    
        时间:2001-01-04
        开盘:8.19
        最低:8.12
        最高:9.62
        收盘:8.94
        涨跌额:0.88
        涨跌幅:10.92%
        成交量:2408000.0
        成交额:0.0
        换手率:1.99%
    
    
        时间:2001-01-03
        开盘:7.44
        最低:7.25
        最高:8.69
        收盘:8.06
        涨跌额:0.62
        涨跌幅:8.33%
        成交量:1579400.0
        成交额:0.0
        换手率:1.31%
    
    
        时间:2001-01-02
        开盘:7.38
        最低:7.06
        最高:7.5
        收盘:7.44
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:1058400.0
        成交额:0.0
        换手率:0.88%
    

KKRS_d(KKR & Co Inc Notes)   ATRO_d(Astronics)

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 --