全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“CRS_d(卡朋特科技)”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。

CRS(卡朋特科技)股票,不复权叠加前复权及价格单位额
CRS(卡朋特科技)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:158.91
        最低:149.48
        最高:159.893
        收盘:149.5
        涨跌额:-10.07
        涨跌幅:-6.31%
        成交量:868959.0
        成交额:132114752.0
        换手率:1.75%
    
    
        时间:2024-10-30
        开盘:161.86
        最低:159.31
        最高:164.885
        收盘:159.57
        涨跌额:-3.18
        涨跌幅:-1.95%
        成交量:586224.0
        成交额:94316175.0
        换手率:1.18%
    
    
        时间:2024-10-29
        开盘:164.9
        最低:161.61
        最高:165.51
        收盘:162.75
        涨跌额:-3.29
        涨跌幅:-1.98%
        成交量:773550.0
        成交额:126287274.0
        换手率:1.56%
    
    
        时间:2024-10-28
        开盘:157.62
        最低:157.42
        最高:166.67
        收盘:166.04
        涨跌额:10.57
        涨跌幅:6.8%
        成交量:976216.0
        成交额:160127271.0
        换手率:1.97%
    
    
        时间:2024-10-25
        开盘:153.24
        最低:151.6
        最高:156.76
        收盘:155.47
        涨跌额:1.1
        涨跌幅:0.71%
        成交量:893850.0
        成交额:137814287.0
        换手率:1.8%
    
    
        时间:2024-10-24
        开盘:151.15
        最低:144.76
        最高:156.98
        收盘:154.37
        涨跌额:-2.39
        涨跌幅:-1.52%
        成交量:1359302.0
        成交额:208677192.0
        换手率:2.74%
    
    
        时间:2024-10-23
        开盘:154.84
        最低:154.0
        最高:161.7
        收盘:156.76
        涨跌额:0.85
        涨跌幅:0.55%
        成交量:711150.0
        成交额:112059770.0
        换手率:1.43%
    
    
        时间:2024-10-22
        开盘:158.0
        最低:155.13
        最高:158.21
        收盘:155.91
        涨跌额:-2.68
        涨跌幅:-1.69%
        成交量:485617.0
        成交额:76032662.0
        换手率:0.98%
    
    
        时间:2024-10-21
        开盘:159.44
        最低:158.05
        最高:160.41
        收盘:158.59
        涨跌额:0.07
        涨跌幅:0.04%
        成交量:510269.0
        成交额:81107967.0
        换手率:1.03%
    
    
        时间:2024-10-18
        开盘:160.5
        最低:158.14
        最高:160.5
        收盘:158.52
        涨跌额:-1.05
        涨跌幅:-0.66%
        成交量:364086.0
        成交额:57901064.0
        换手率:0.73%
    
    
        时间:2024-10-17
        开盘:159.73
        最低:159.23
        最高:162.0
        收盘:159.57
        涨跌额:-0.14
        涨跌幅:-0.09%
        成交量:356176.0
        成交额:57094614.0
        换手率:0.72%
    
    
        时间:2024-10-16
        开盘:157.93
        最低:156.34
        最高:160.02
        收盘:159.71
        涨跌额:3.53
        涨跌幅:2.26%
        成交量:420999.0
        成交额:67048317.0
        换手率:0.85%
    
    
        时间:2024-10-15
        开盘:154.99
        最低:153.24
        最高:158.11
        收盘:156.18
        涨跌额:-1.1
        涨跌幅:-0.7%
        成交量:771962.0
        成交额:120697210.0
        换手率:1.56%
    
    
        时间:2024-10-14
        开盘:161.0
        最低:156.79
        最高:161.63
        收盘:157.28
        涨跌额:-4.71
        涨跌幅:-2.91%
        成交量:440529.0
        成交额:69635979.0
        换手率:0.89%
    
    
        时间:2024-10-11
        开盘:163.41
        最低:160.905
        最高:164.03
        收盘:161.99
        涨跌额:-0.7
        涨跌幅:-0.43%
        成交量:745523.0
        成交额:120932883.0
        换手率:1.5%
    
    
        时间:2024-10-10
        开盘:159.0
        最低:158.85
        最高:163.035
        收盘:162.69
        涨跌额:0.45
        涨跌幅:0.28%
        成交量:351716.0
        成交额:57044166.0
        换手率:0.71%
    
    
        时间:2024-10-09
        开盘:160.75
        最低:159.15
        最高:163.06
        收盘:162.24
        涨跌额:0.86
        涨跌幅:0.53%
        成交量:442229.0
        成交额:71433787.0
        换手率:0.89%
    
    
        时间:2024-10-08
        开盘:159.79
        最低:157.515
        最高:162.08
        收盘:161.38
        涨跌额:1.45
        涨跌幅:0.91%
        成交量:321242.0
        成交额:51625804.0
        换手率:0.65%
    
    
        时间:2024-10-07
        开盘:158.49
        最低:157.6
        最高:160.65
        收盘:159.93
        涨跌额:0.04
        涨跌幅:0.03%
        成交量:346595.0
        成交额:55317851.0
        换手率:0.7%
    
    
        时间:2024-10-04
        开盘:157.24
        最低:155.48
        最高:160.43
        收盘:159.89
        涨跌额:5.81
        涨跌幅:3.77%
        成交量:421883.0
        成交额:67141972.0
        换手率:0.85%
    
    
        ............
    
    
        时间:2001-01-16
        开盘:15.81
        最低:15.62
        最高:16.09
        收盘:15.97
        涨跌额:0.09
        涨跌幅:0.57%
        成交量:228400.0
        成交额:0.0
        换手率:1.04%
    
    
        时间:2001-01-12
        开盘:15.88
        最低:15.78
        最高:16.0
        收盘:15.88
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:111000.0
        成交额:0.0
        换手率:0.5%
    
    
        时间:2001-01-11
        开盘:15.94
        最低:15.59
        最高:15.94
        收盘:15.88
        涨跌额:-0.12
        涨跌幅:-0.75%
        成交量:104000.0
        成交额:0.0
        换手率:0.47%
    
    
        时间:2001-01-10
        开盘:15.53
        最低:15.5
        最高:16.12
        收盘:16.0
        涨跌额:0.5
        涨跌幅:3.23%
        成交量:167400.0
        成交额:0.0
        换手率:0.76%
    
    
        时间:2001-01-09
        开盘:15.69
        最低:15.41
        最高:15.81
        收盘:15.5
        涨跌额:-0.12
        涨跌幅:-0.77%
        成交量:160200.0
        成交额:0.0
        换手率:0.73%
    
    
        时间:2001-01-08
        开盘:15.97
        最低:15.41
        最高:16.12
        收盘:15.62
        涨跌额:-0.29
        涨跌幅:-1.82%
        成交量:283000.0
        成交额:0.0
        换手率:1.28%
    
    
        时间:2001-01-05
        开盘:16.47
        最低:15.81
        最高:16.47
        收盘:15.91
        涨跌额:-0.53
        涨跌幅:-3.22%
        成交量:102400.0
        成交额:0.0
        换手率:0.46%
    
    
        时间:2001-01-04
        开盘:16.47
        最低:16.22
        最高:16.62
        收盘:16.44
        涨跌额:-0.06
        涨跌幅:-0.36%
        成交量:179400.0
        成交额:0.0
        换手率:0.81%
    
    
        时间:2001-01-03
        开盘:16.41
        最低:15.97
        最高:16.5
        收盘:16.5
        涨跌额:0.09
        涨跌幅:0.55%
        成交量:295600.0
        成交额:0.0
        换手率:1.34%
    
    
        时间:2001-01-02
        开盘:17.38
        最低:16.09
        最高:17.41
        收盘:16.41
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:202000.0
        成交额:0.0
        换手率:0.92%
    

DTSS_d(数海信息)   CWS_d(AdvisorShares Focused Equity ET)

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 --