全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“FLWS_d(1-800-FLOWERS.COM)”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。

FLWS(1-800-FLOWERS.COM)股票,不复权叠加前复权及价格单位额
FLWS(1-800-FLOWERS.COM)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:8.33
        最低:7.6
        最高:8.5
        收盘:8.32
        涨跌额:0.31
        涨跌幅:3.87%
        成交量:723498.0
        成交额:5897031.0
        换手率:1.13%
    
    
        时间:2024-10-30
        开盘:7.94
        最低:7.84
        最高:8.12
        收盘:8.01
        涨跌额:0.03
        涨跌幅:0.38%
        成交量:359214.0
        成交额:2865002.0
        换手率:0.56%
    
    
        时间:2024-10-29
        开盘:8.03
        最低:7.96
        最高:8.09
        收盘:7.98
        涨跌额:-0.08
        涨跌幅:-0.99%
        成交量:108414.0
        成交额:868872.0
        换手率:0.17%
    
    
        时间:2024-10-28
        开盘:7.98
        最低:7.98
        最高:8.2
        收盘:8.06
        涨跌额:0.17
        涨跌幅:2.15%
        成交量:115645.0
        成交额:933996.0
        换手率:0.18%
    
    
        时间:2024-10-25
        开盘:7.98
        最低:7.875
        最高:8.13
        收盘:7.89
        涨跌额:-0.03
        涨跌幅:-0.38%
        成交量:136961.0
        成交额:1086203.0
        换手率:0.21%
    
    
        时间:2024-10-24
        开盘:8.13
        最低:7.9
        最高:8.17
        收盘:7.92
        涨跌额:-0.19
        涨跌幅:-2.34%
        成交量:168777.0
        成交额:1344361.0
        换手率:0.26%
    
    
        时间:2024-10-23
        开盘:8.26
        最低:7.9
        最高:8.26
        收盘:8.11
        涨跌额:-0.15
        涨跌幅:-1.82%
        成交量:397991.0
        成交额:3202850.0
        换手率:0.62%
    
    
        时间:2024-10-22
        开盘:8.31
        最低:8.22
        最高:8.34
        收盘:8.26
        涨跌额:-0.05
        涨跌幅:-0.6%
        成交量:144928.0
        成交额:1199980.0
        换手率:0.23%
    
    
        时间:2024-10-21
        开盘:8.36
        最低:8.26
        最高:8.39
        收盘:8.31
        涨跌额:-0.06
        涨跌幅:-0.72%
        成交量:153682.0
        成交额:1278238.0
        换手率:0.24%
    
    
        时间:2024-10-18
        开盘:8.46
        最低:8.345
        最高:8.487
        收盘:8.37
        涨跌额:-0.06
        涨跌幅:-0.71%
        成交量:168199.0
        成交额:1412820.0
        换手率:0.26%
    
    
        时间:2024-10-17
        开盘:8.36
        最低:8.28
        最高:8.43
        收盘:8.43
        涨跌额:0.07
        涨跌幅:0.84%
        成交量:154074.0
        成交额:1291761.0
        换手率:0.24%
    
    
        时间:2024-10-16
        开盘:8.15
        最低:8.15
        最高:8.415
        收盘:8.36
        涨跌额:0.3
        涨跌幅:3.72%
        成交量:207869.0
        成交额:1731629.0
        换手率:0.32%
    
    
        时间:2024-10-15
        开盘:8.01
        最低:7.955
        最高:8.24
        收盘:8.06
        涨跌额:-0.02
        涨跌幅:-0.25%
        成交量:275169.0
        成交额:2230649.0
        换手率:0.43%
    
    
        时间:2024-10-14
        开盘:8.05
        最低:7.95
        最高:8.08
        收盘:8.08
        涨跌额:0.07
        涨跌幅:0.87%
        成交量:178157.0
        成交额:1429836.0
        换手率:0.28%
    
    
        时间:2024-10-11
        开盘:7.89
        最低:7.89
        最高:8.03
        收盘:8.01
        涨跌额:0.1
        涨跌幅:1.26%
        成交量:186570.0
        成交额:1491155.0
        换手率:0.29%
    
    
        时间:2024-10-10
        开盘:7.85
        最低:7.74
        最高:7.96
        收盘:7.91
        涨跌额:-0.04
        涨跌幅:-0.5%
        成交量:139666.0
        成交额:1102216.0
        换手率:0.22%
    
    
        时间:2024-10-09
        开盘:7.96
        最低:7.855
        最高:8.08
        收盘:7.95
        涨跌额:-0.03
        涨跌幅:-0.38%
        成交量:284262.0
        成交额:2269117.0
        换手率:0.44%
    
    
        时间:2024-10-08
        开盘:7.82
        最低:7.81
        最高:8.12
        收盘:7.98
        涨跌额:0.14
        涨跌幅:1.79%
        成交量:203314.0
        成交额:1624920.0
        换手率:0.32%
    
    
        时间:2024-10-07
        开盘:7.83
        最低:7.74
        最高:7.91
        收盘:7.84
        涨跌额:-0.03
        涨跌幅:-0.38%
        成交量:191669.0
        成交额:1499901.0
        换手率:0.3%
    
    
        时间:2024-10-04
        开盘:7.77
        最低:7.76
        最高:7.91
        收盘:7.87
        涨跌额:0.23
        涨跌幅:3.01%
        成交量:236736.0
        成交额:1855403.0
        换手率:0.37%
    
    
        ............
    
    
        时间:2001-01-16
        开盘:4.88
        最低:4.88
        最高:4.97
        收盘:4.92
        涨跌额:0.04
        涨跌幅:0.82%
        成交量:12800.0
        成交额:0.0
        换手率:0.02%
    
    
        时间:2001-01-12
        开盘:4.88
        最低:4.75
        最高:5.0
        收盘:4.88
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:254600.0
        成交额:0.0
        换手率:0.4%
    
    
        时间:2001-01-11
        开盘:4.78
        最低:4.75
        最高:4.97
        收盘:4.88
        涨跌额:0.13
        涨跌幅:2.74%
        成交量:17900.0
        成交额:0.0
        换手率:0.03%
    
    
        时间:2001-01-10
        开盘:4.94
        最低:4.75
        最高:5.0
        收盘:4.75
        涨跌额:-0.25
        涨跌幅:-5.0%
        成交量:174900.0
        成交额:0.0
        换手率:0.27%
    
    
        时间:2001-01-09
        开盘:5.06
        最低:4.94
        最高:5.06
        收盘:5.0
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:61200.0
        成交额:0.0
        换手率:0.1%
    
    
        时间:2001-01-08
        开盘:4.94
        最低:4.88
        最高:5.25
        收盘:5.0
        涨跌额:0.19
        涨跌幅:3.95%
        成交量:273300.0
        成交额:0.0
        换手率:0.43%
    
    
        时间:2001-01-05
        开盘:4.75
        最低:4.75
        最高:4.88
        收盘:4.81
        涨跌额:0.06
        涨跌幅:1.26%
        成交量:64400.0
        成交额:0.0
        换手率:0.1%
    
    
        时间:2001-01-04
        开盘:4.38
        最低:4.38
        最高:4.88
        收盘:4.75
        涨跌额:0.25
        涨跌幅:5.56%
        成交量:134900.0
        成交额:0.0
        换手率:0.21%
    
    
        时间:2001-01-03
        开盘:4.38
        最低:4.38
        最高:4.5
        收盘:4.5
        涨跌额:0.06
        涨跌幅:1.35%
        成交量:28900.0
        成交额:0.0
        换手率:0.05%
    
    
        时间:2001-01-02
        开盘:4.12
        最低:4.12
        最高:4.5
        收盘:4.44
        涨跌额:-16.56
        涨跌幅:-78.86%
        成交量:59300.0
        成交额:0.0
        换手率:0.09%
    

AUVI_d(Applied Uv)   SEATW_d(Vivid Seats Inc 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 --