全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“CMTL_d(康姆泰克通讯)”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。

CMTL(康姆泰克通讯)股票,不复权叠加前复权及价格单位额
CMTL(康姆泰克通讯)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:3.9
        最低:3.72
        最高:3.945
        收盘:3.72
        涨跌额:-0.15
        涨跌幅:-3.88%
        成交量:130724.0
        成交额:495035.0
        换手率:0.46%
    
    
        时间:2024-10-30
        开盘:3.89
        最低:3.83
        最高:4.0
        收盘:3.87
        涨跌额:-0.06
        涨跌幅:-1.53%
        成交量:130947.0
        成交额:511899.0
        换手率:0.46%
    
    
        时间:2024-10-29
        开盘:3.83
        最低:3.797
        最高:4.08
        收盘:3.93
        涨跌额:0.095
        涨跌幅:2.48%
        成交量:281713.0
        成交额:1120961.0
        换手率:0.99%
    
    
        时间:2024-10-28
        开盘:3.78
        最低:3.78
        最高:3.97
        收盘:3.835
        涨跌额:0.035
        涨跌幅:0.92%
        成交量:224315.0
        成交额:856869.0
        换手率:0.79%
    
    
        时间:2024-10-25
        开盘:3.64
        最低:3.64
        最高:3.83
        收盘:3.8
        涨跌额:0.1
        涨跌幅:2.7%
        成交量:253295.0
        成交额:951309.0
        换手率:0.89%
    
    
        时间:2024-10-24
        开盘:3.77
        最低:3.602
        最高:3.78
        收盘:3.7
        涨跌额:0.1
        涨跌幅:2.78%
        成交量:205086.0
        成交额:759794.0
        换手率:0.72%
    
    
        时间:2024-10-23
        开盘:3.71
        最低:3.59
        最高:3.81
        收盘:3.6
        涨跌额:-0.15
        涨跌幅:-4.0%
        成交量:276311.0
        成交额:1015433.0
        换手率:0.97%
    
    
        时间:2024-10-22
        开盘:3.96
        最低:3.73
        最高:4.03
        收盘:3.75
        涨跌额:-0.19
        涨跌幅:-4.82%
        成交量:267608.0
        成交额:1031609.0
        换手率:0.94%
    
    
        时间:2024-10-21
        开盘:4.02
        最低:3.86
        最高:4.145
        收盘:3.94
        涨跌额:-0.18
        涨跌幅:-4.37%
        成交量:395990.0
        成交额:1576157.0
        换手率:1.39%
    
    
        时间:2024-10-18
        开盘:3.84
        最低:3.71
        最高:4.42
        收盘:4.12
        涨跌额:0.58
        涨跌幅:16.38%
        成交量:917586.0
        成交额:3767037.0
        换手率:3.22%
    
    
        时间:2024-10-17
        开盘:4.34
        最低:3.47
        最高:4.373
        收盘:3.54
        涨跌额:-0.845
        涨跌幅:-19.27%
        成交量:1423462.0
        成交额:5410407.0
        换手率:5.0%
    
    
        时间:2024-10-16
        开盘:4.3
        最低:4.272
        最高:4.4
        收盘:4.385
        涨跌额:0.125
        涨跌幅:2.93%
        成交量:230701.0
        成交额:1002865.0
        换手率:0.81%
    
    
        时间:2024-10-15
        开盘:4.37
        最低:4.12
        最高:4.48
        收盘:4.26
        涨跌额:-0.19
        涨跌幅:-4.27%
        成交量:341387.0
        成交额:1449177.0
        换手率:1.2%
    
    
        时间:2024-10-14
        开盘:4.51
        最低:4.39
        最高:4.6
        收盘:4.45
        涨跌额:-0.04
        涨跌幅:-0.89%
        成交量:205151.0
        成交额:918871.0
        换手率:0.72%
    
    
        时间:2024-10-11
        开盘:4.31
        最低:4.31
        最高:4.55
        收盘:4.49
        涨跌额:0.14
        涨跌幅:3.22%
        成交量:246712.0
        成交额:1098209.0
        换手率:0.87%
    
    
        时间:2024-10-10
        开盘:4.52
        最低:4.33
        最高:4.84
        收盘:4.35
        涨跌额:-0.18
        涨跌幅:-3.97%
        成交量:420934.0
        成交额:1909374.0
        换手率:1.48%
    
    
        时间:2024-10-09
        开盘:4.43
        最低:4.41
        最高:4.7
        收盘:4.53
        涨跌额:0.07
        涨跌幅:1.57%
        成交量:300138.0
        成交额:1349827.0
        换手率:1.05%
    
    
        时间:2024-10-08
        开盘:4.2
        最低:4.14
        最高:4.53
        收盘:4.46
        涨跌额:0.21
        涨跌幅:4.94%
        成交量:205363.0
        成交额:906545.0
        换手率:0.72%
    
    
        时间:2024-10-07
        开盘:4.47
        最低:4.14
        最高:4.56
        收盘:4.25
        涨跌额:-0.19
        涨跌幅:-4.28%
        成交量:323680.0
        成交额:1384853.0
        换手率:1.14%
    
    
        时间:2024-10-04
        开盘:4.47
        最低:4.36
        最高:4.59
        收盘:4.44
        涨跌额:0.01
        涨跌幅:0.23%
        成交量:139500.0
        成交额:619906.0
        换手率:0.49%
    
    
        ............
    
    
        时间:2001-01-16
        开盘:7.15
        最低:7.01
        最高:7.79
        收盘:7.73
        涨跌额:0.28
        涨跌幅:3.76%
        成交量:46300.0
        成交额:0.0
        换手率:1.76%
    
    
        时间:2001-01-12
        开盘:7.51
        最低:7.17
        最高:7.79
        收盘:7.45
        涨跌额:-0.09
        涨跌幅:-1.19%
        成交量:196299.0
        成交额:0.0
        换手率:7.45%
    
    
        时间:2001-01-11
        开盘:6.9
        最低:6.87
        最高:7.56
        收盘:7.54
        涨跌额:0.64
        涨跌幅:9.28%
        成交量:175599.0
        成交额:0.0
        换手率:6.67%
    
    
        时间:2001-01-10
        开盘:6.51
        最低:6.45
        最高:7.12
        收盘:6.9
        涨跌额:0.34
        涨跌幅:5.18%
        成交量:56700.0
        成交额:0.0
        换手率:2.15%
    
    
        时间:2001-01-09
        开盘:6.45
        最低:6.34
        最高:6.95
        收盘:6.56
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:55899.0
        成交额:0.0
        换手率:2.12%
    
    
        时间:2001-01-08
        开盘:6.92
        最低:6.23
        最高:6.95
        收盘:6.56
        涨跌额:-0.34
        涨跌幅:-4.93%
        成交量:46899.0
        成交额:0.0
        换手率:1.78%
    
    
        时间:2001-01-05
        开盘:7.6
        最低:6.84
        最高:7.65
        收盘:6.9
        涨跌额:-0.47
        涨跌幅:-6.38%
        成交量:163899.0
        成交额:0.0
        换手率:6.22%
    
    
        时间:2001-01-04
        开盘:6.77
        最低:6.62
        最高:7.56
        收盘:7.37
        涨跌额:0.59
        涨跌幅:8.7%
        成交量:205801.0
        成交额:0.0
        换手率:7.82%
    
    
        时间:2001-01-03
        开盘:6.23
        最低:6.01
        最高:7.04
        收盘:6.78
        涨跌额:0.55
        涨跌幅:8.83%
        成交量:145400.0
        成交额:0.0
        换手率:5.52%
    
    
        时间:2001-01-02
        开盘:6.78
        最低:6.23
        最高:6.95
        收盘:6.23
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:95499.0
        成交额:0.0
        换手率:3.63%
    

BEEZ_d(Honeytree U.S. Equity ETF)   XP_d(XP)

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 --