全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“EQR_d(公平住屋)”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。

EQR(公平住屋)股票,不复权叠加前复权及价格单位额
EQR(公平住屋)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:71.28
        最低:70.225
        最高:72.25
        收盘:70.37
        涨跌额:-3.58
        涨跌幅:-4.84%
        成交量:4134555.0
        成交额:293258176.0
        换手率:1.09%
    
    
        时间:2024-10-30
        开盘:74.13
        最低:73.77
        最高:74.69
        收盘:73.95
        涨跌额:-0.29
        涨跌幅:-0.39%
        成交量:1660928.0
        成交额:123088760.0
        换手率:0.44%
    
    
        时间:2024-10-29
        开盘:74.87
        最低:74.011
        最高:75.18
        收盘:74.24
        涨跌额:-0.77
        涨跌幅:-1.03%
        成交量:1167368.0
        成交额:86850204.0
        换手率:0.31%
    
    
        时间:2024-10-28
        开盘:75.11
        最低:74.81
        最高:75.545
        收盘:75.01
        涨跌额:0.34
        涨跌幅:0.46%
        成交量:1241818.0
        成交额:93255914.0
        换手率:0.33%
    
    
        时间:2024-10-25
        开盘:76.32
        最低:74.57
        最高:76.42
        收盘:74.67
        涨跌额:-1.39
        涨跌幅:-1.83%
        成交量:1056501.0
        成交额:79220369.0
        换手率:0.28%
    
    
        时间:2024-10-24
        开盘:76.16
        最低:75.7
        最高:76.46
        收盘:76.06
        涨跌额:0.2
        涨跌幅:0.26%
        成交量:1255055.0
        成交额:95447999.0
        换手率:0.33%
    
    
        时间:2024-10-23
        开盘:74.22
        最低:74.22
        最高:75.98
        收盘:75.86
        涨跌额:1.71
        涨跌幅:2.31%
        成交量:1392262.0
        成交额:105274682.0
        换手率:0.37%
    
    
        时间:2024-10-22
        开盘:73.99
        最低:73.935
        最高:74.69
        收盘:74.15
        涨跌额:-0.01
        涨跌幅:-0.01%
        成交量:1220923.0
        成交额:90656099.0
        换手率:0.32%
    
    
        时间:2024-10-21
        开盘:75.29
        最低:73.965
        最高:75.5
        收盘:74.16
        涨跌额:-1.47
        涨跌幅:-1.94%
        成交量:1419749.0
        成交额:105480134.0
        换手率:0.37%
    
    
        时间:2024-10-18
        开盘:75.28
        最低:74.89
        最高:75.77
        收盘:75.63
        涨跌额:0.76
        涨跌幅:1.02%
        成交量:1260197.0
        成交额:95184295.0
        换手率:0.33%
    
    
        时间:2024-10-17
        开盘:74.53
        最低:73.98
        最高:74.94
        收盘:74.87
        涨跌额:0.18
        涨跌幅:0.24%
        成交量:2033341.0
        成交额:152119074.0
        换手率:0.54%
    
    
        时间:2024-10-16
        开盘:74.13
        最低:74.121
        最高:74.76
        收盘:74.69
        涨跌额:0.73
        涨跌幅:0.99%
        成交量:920728.0
        成交额:68704966.0
        换手率:0.24%
    
    
        时间:2024-10-15
        开盘:74.03
        最低:73.81
        最高:74.85
        收盘:73.96
        涨跌额:0.33
        涨跌幅:0.45%
        成交量:1249606.0
        成交额:92647662.0
        换手率:0.33%
    
    
        时间:2024-10-14
        开盘:73.0
        最低:72.68
        最高:73.81
        收盘:73.63
        涨跌额:0.54
        涨跌幅:0.74%
        成交量:902938.0
        成交额:66425776.0
        换手率:0.24%
    
    
        时间:2024-10-11
        开盘:72.63
        最低:72.22
        最高:73.165
        收盘:73.09
        涨跌额:0.93
        涨跌幅:1.29%
        成交量:1045041.0
        成交额:76219324.0
        换手率:0.28%
    
    
        时间:2024-10-10
        开盘:72.44
        最低:71.77
        最高:73.04
        收盘:72.16
        涨跌额:-0.46
        涨跌幅:-0.63%
        成交量:1133406.0
        成交额:81774358.0
        换手率:0.3%
    
    
        时间:2024-10-09
        开盘:73.01
        最低:72.02
        最高:73.106
        收盘:72.62
        涨跌额:-0.25
        涨跌幅:-0.34%
        成交量:1495721.0
        成交额:108460879.0
        换手率:0.39%
    
    
        时间:2024-10-08
        开盘:73.27
        最低:72.5
        最高:73.28
        收盘:72.87
        涨跌额:-0.02
        涨跌幅:-0.03%
        成交量:986162.0
        成交额:71837835.0
        换手率:0.26%
    
    
        时间:2024-10-07
        开盘:73.08
        最低:72.47
        最高:73.08
        收盘:72.89
        涨跌额:-0.64
        涨跌幅:-0.87%
        成交量:1055501.0
        成交额:76883648.0
        换手率:0.28%
    
    
        时间:2024-10-04
        开盘:72.81
        最低:72.5
        最高:73.645
        收盘:73.53
        涨跌额:0.19
        涨跌幅:0.26%
        成交量:1050208.0
        成交额:77040029.0
        换手率:0.28%
    
    
        ............
    
    
        时间:1993-08-25
        开盘:18.09
        最低:18.01
        最高:18.09
        收盘:18.01
        涨跌额:-0.24
        涨跌幅:-1.32%
        成交量:51200.0
        成交额:0.0
        换手率:0.01%
    
    
        时间:1993-08-24
        开盘:18.01
        最低:18.01
        最高:18.25
        收盘:18.25
        涨跌额:0.24
        涨跌幅:1.33%
        成交量:117200.0
        成交额:0.0
        换手率:0.03%
    
    
        时间:1993-08-23
        开盘:17.93
        最低:17.85
        最高:18.09
        收盘:18.01
        涨跌额:0.08
        涨跌幅:0.45%
        成交量:167800.0
        成交额:0.0
        换手率:0.04%
    
    
        时间:1993-08-20
        开盘:17.85
        最低:17.85
        最高:18.09
        收盘:17.93
        涨跌额:0.16
        涨跌幅:0.9%
        成交量:270400.0
        成交额:0.0
        换手率:0.07%
    
    
        时间:1993-08-19
        开盘:18.09
        最低:17.77
        最高:18.09
        收盘:17.77
        涨跌额:-0.32
        涨跌幅:-1.77%
        成交量:204800.0
        成交额:0.0
        换手率:0.05%
    
    
        时间:1993-08-18
        开盘:18.09
        最低:18.09
        最高:18.09
        收盘:18.09
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:234600.0
        成交额:0.0
        换手率:0.06%
    
    
        时间:1993-08-17
        开盘:18.01
        最低:17.93
        最高:18.17
        收盘:18.09
        涨跌额:0.08
        涨跌幅:0.44%
        成交量:272800.0
        成交额:0.0
        换手率:0.07%
    
    
        时间:1993-08-16
        开盘:17.85
        最低:17.77
        最高:18.01
        收盘:18.01
        涨跌额:0.16
        涨跌幅:0.9%
        成交量:279600.0
        成交额:0.0
        换手率:0.07%
    
    
        时间:1993-08-13
        开盘:18.33
        最低:17.85
        最高:18.33
        收盘:17.85
        涨跌额:-0.56
        涨跌幅:-3.04%
        成交量:638800.0
        成交额:0.0
        换手率:0.17%
    
    
        时间:1993-08-12
        开盘:18.65
        最低:17.61
        最高:18.65
        收盘:18.41
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:6543200.0
        成交额:0.0
        换手率:1.73%
    

BRFS_d(BRF)   WTI_d(W&T海底钻探)

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 --