全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“EPC_d(Edgewell个人护理)”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。

EPC(Edgewell个人护理)股票,不复权叠加前复权及价格单位额
EPC(Edgewell个人护理)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:35.7
        最低:34.92
        最高:35.84
        收盘:34.95
        涨跌额:-1.04
        涨跌幅:-2.89%
        成交量:400356.0
        成交额:14042590.0
        换手率:0.81%
    
    
        时间:2024-10-30
        开盘:35.25
        最低:35.22
        最高:36.4
        收盘:35.99
        涨跌额:0.55
        涨跌幅:1.55%
        成交量:449489.0
        成交额:16198275.0
        换手率:0.91%
    
    
        时间:2024-10-29
        开盘:34.93
        最低:34.91
        最高:35.44
        收盘:35.44
        涨跌额:0.21
        涨跌幅:0.6%
        成交量:332755.0
        成交额:11771322.0
        换手率:0.67%
    
    
        时间:2024-10-28
        开盘:34.78
        最低:34.78
        最高:35.45
        收盘:35.23
        涨跌额:0.73
        涨跌幅:2.12%
        成交量:281771.0
        成交额:9934026.0
        换手率:0.57%
    
    
        时间:2024-10-25
        开盘:34.86
        最低:34.47
        最高:34.92
        收盘:34.5
        涨跌额:-0.39
        涨跌幅:-1.12%
        成交量:205589.0
        成交额:7111121.0
        换手率:0.41%
    
    
        时间:2024-10-24
        开盘:34.76
        最低:34.45
        最高:34.9
        收盘:34.89
        涨跌额:0.32
        涨跌幅:0.93%
        成交量:266295.0
        成交额:9266291.0
        换手率:0.54%
    
    
        时间:2024-10-23
        开盘:34.53
        最低:34.33
        最高:34.69
        收盘:34.57
        涨跌额:-0.1
        涨跌幅:-0.29%
        成交量:201148.0
        成交额:6952541.0
        换手率:0.41%
    
    
        时间:2024-10-22
        开盘:35.16
        最低:34.44
        最高:35.307
        收盘:34.67
        涨跌额:-0.64
        涨跌幅:-1.81%
        成交量:246670.0
        成交额:8549855.0
        换手率:0.5%
    
    
        时间:2024-10-21
        开盘:35.77
        最低:35.26
        最高:35.89
        收盘:35.31
        涨跌额:-0.45
        涨跌幅:-1.26%
        成交量:405845.0
        成交额:14347156.0
        换手率:0.82%
    
    
        时间:2024-10-18
        开盘:35.9
        最低:35.58
        最高:35.9
        收盘:35.76
        涨跌额:-0.16
        涨跌幅:-0.45%
        成交量:564031.0
        成交额:20149628.0
        换手率:1.14%
    
    
        时间:2024-10-17
        开盘:35.84
        最低:35.515
        最高:36.025
        收盘:35.92
        涨跌额:0.11
        涨跌幅:0.31%
        成交量:348479.0
        成交额:12499119.0
        换手率:0.7%
    
    
        时间:2024-10-16
        开盘:35.37
        最低:35.305
        最高:35.9
        收盘:35.81
        涨跌额:0.33
        涨跌幅:0.93%
        成交量:339493.0
        成交额:12145718.0
        换手率:0.69%
    
    
        时间:2024-10-15
        开盘:35.12
        最低:35.08
        最高:35.68
        收盘:35.48
        涨跌额:0.35
        涨跌幅:1.0%
        成交量:387548.0
        成交额:13762646.0
        换手率:0.78%
    
    
        时间:2024-10-14
        开盘:34.72
        最低:34.71
        最高:35.2
        收盘:35.13
        涨跌额:0.28
        涨跌幅:0.8%
        成交量:305952.0
        成交额:10732796.0
        换手率:0.62%
    
    
        时间:2024-10-11
        开盘:34.21
        最低:34.17
        最高:34.85
        收盘:34.85
        涨跌额:0.74
        涨跌幅:2.17%
        成交量:351598.0
        成交额:12219425.0
        换手率:0.71%
    
    
        时间:2024-10-10
        开盘:33.65
        最低:33.525
        最高:34.17
        收盘:34.11
        涨跌额:0.12
        涨跌幅:0.35%
        成交量:418417.0
        成交额:14235880.0
        换手率:0.84%
    
    
        时间:2024-10-09
        开盘:34.01
        最低:33.9
        最高:34.28
        收盘:33.99
        涨跌额:-0.02
        涨跌幅:-0.06%
        成交量:296772.0
        成交额:10097602.0
        换手率:0.6%
    
    
        时间:2024-10-08
        开盘:33.76
        最低:33.27
        最高:34.01
        收盘:34.01
        涨跌额:0.17
        涨跌幅:0.5%
        成交量:693951.0
        成交额:23420437.0
        换手率:1.4%
    
    
        时间:2024-10-07
        开盘:34.22
        最低:33.689
        最高:34.22
        收盘:33.84
        涨跌额:-0.55
        涨跌幅:-1.6%
        成交量:468015.0
        成交额:15848342.0
        换手率:0.94%
    
    
        时间:2024-10-04
        开盘:34.39
        最低:34.34
        最高:34.61
        收盘:34.39
        涨跌额:0.15
        涨跌幅:0.44%
        成交量:483792.0
        成交额:16648299.0
        换手率:0.98%
    
    
        ............
    
    
        时间:2015-07-14
        开盘:97.5
        最低:97.5
        最高:99.25
        收盘:98.41
        涨跌额:-0.55
        涨跌幅:-0.56%
        成交量:498025.0
        成交额:0.0
        换手率:0.8%
    
    
        时间:2015-07-13
        开盘:98.44
        最低:98.07
        最高:99.22
        收盘:98.96
        涨跌额:0.25
        涨跌幅:0.25%
        成交量:600906.0
        成交额:0.0
        换手率:0.97%
    
    
        时间:2015-07-10
        开盘:97.0
        最低:97.0
        最高:98.8
        收盘:98.71
        涨跌额:2.0
        涨跌幅:2.07%
        成交量:795543.0
        成交额:0.0
        换手率:1.28%
    
    
        时间:2015-07-09
        开盘:97.37
        最低:96.53
        最高:98.1
        收盘:96.71
        涨跌额:-0.41
        涨跌幅:-0.42%
        成交量:766643.0
        成交额:0.0
        换手率:1.23%
    
    
        时间:2015-07-08
        开盘:96.62
        最低:96.62
        最高:98.65
        收盘:97.12
        涨跌额:-1.46
        涨跌幅:-1.48%
        成交量:639267.0
        成交额:0.0
        换手率:1.03%
    
    
        时间:2015-07-07
        开盘:100.06
        最低:97.79
        最高:101.0
        收盘:98.58
        涨跌额:-2.1
        涨跌幅:-2.09%
        成交量:972129.0
        成交额:0.0
        换手率:1.56%
    
    
        时间:2015-07-06
        开盘:100.0
        最低:99.13
        最高:102.2
        收盘:100.68
        涨跌额:0.78
        涨跌幅:0.78%
        成交量:3164754.0
        成交额:0.0
        换手率:5.09%
    
    
        时间:2015-07-02
        开盘:100.08
        最低:98.7
        最高:102.5
        收盘:99.9
        涨跌额:-1.2
        涨跌幅:-1.19%
        成交量:1467066.0
        成交额:0.0
        换手率:2.36%
    
    
        时间:2015-07-01
        开盘:97.5
        最低:96.99
        最高:102.5
        收盘:101.1
        涨跌额:0.42
        涨跌幅:0.42%
        成交量:1308410.0
        成交额:0.0
        换手率:2.1%
    
    
        时间:2015-06-30
        开盘:100.0
        最低:99.13
        最高:102.2
        收盘:100.68
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:3164754.0
        成交额:0.0
        换手率:5.09%
    

INMD_d(InMode)   AACIW_d(Armada Acquisition Corp I Wt)

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 --