全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“IBTX_d(独立银行集团)”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。

IBTX(独立银行集团)股票,不复权叠加前复权及价格单位额
IBTX(独立银行集团)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:59.58
        最低:58.31
        最高:59.58
        收盘:58.36
        涨跌额:-1.16
        涨跌幅:-1.95%
        成交量:186789.0
        成交额:10972748.0
        换手率:0.45%
    
    
        时间:2024-10-30
        开盘:58.23
        最低:58.23
        最高:60.505
        收盘:59.9
        涨跌额:1.37
        涨跌幅:2.34%
        成交量:183072.0
        成交额:10970083.0
        换手率:0.44%
    
    
        时间:2024-10-29
        开盘:58.49
        最低:58.35
        最高:58.92
        收盘:58.53
        涨跌额:-0.5
        涨跌幅:-0.85%
        成交量:87139.0
        成交额:5102872.0
        换手率:0.21%
    
    
        时间:2024-10-28
        开盘:58.04
        最低:58.04
        最高:59.34
        收盘:59.03
        涨跌额:1.77
        涨跌幅:3.09%
        成交量:76901.0
        成交额:4530983.0
        换手率:0.19%
    
    
        时间:2024-10-25
        开盘:59.5
        最低:57.19
        最高:59.5
        收盘:57.26
        涨跌额:-1.67
        涨跌幅:-2.83%
        成交量:93750.0
        成交额:5402155.0
        换手率:0.23%
    
    
        时间:2024-10-24
        开盘:58.32
        最低:57.56
        最高:59.54
        收盘:58.93
        涨跌额:1.02
        涨跌幅:1.76%
        成交量:111742.0
        成交额:6571877.0
        换手率:0.27%
    
    
        时间:2024-10-23
        开盘:57.42
        最低:57.42
        最高:58.33
        收盘:57.91
        涨跌额:-0.55
        涨跌幅:-0.94%
        成交量:151376.0
        成交额:8766107.0
        换手率:0.37%
    
    
        时间:2024-10-22
        开盘:56.15
        最低:56.15
        最高:58.47
        收盘:58.46
        涨跌额:0.93
        涨跌幅:1.62%
        成交量:159233.0
        成交额:9256877.0
        换手率:0.38%
    
    
        时间:2024-10-21
        开盘:60.48
        最低:57.415
        最高:60.48
        收盘:57.53
        涨跌额:-3.05
        涨跌幅:-5.03%
        成交量:114275.0
        成交额:6602580.0
        换手率:0.28%
    
    
        时间:2024-10-18
        开盘:61.67
        最低:60.52
        最高:61.77
        收盘:60.58
        涨跌额:-0.9
        涨跌幅:-1.46%
        成交量:112437.0
        成交额:6841793.0
        换手率:0.27%
    
    
        时间:2024-10-17
        开盘:61.66
        最低:61.345
        最高:61.92
        收盘:61.48
        涨跌额:0.04
        涨跌幅:0.07%
        成交量:163544.0
        成交额:10084702.0
        换手率:0.4%
    
    
        时间:2024-10-16
        开盘:61.56
        最低:61.15
        最高:62.25
        收盘:61.44
        涨跌额:0.6
        涨跌幅:0.99%
        成交量:306627.0
        成交额:18924515.0
        换手率:0.74%
    
    
        时间:2024-10-15
        开盘:59.87
        最低:59.64
        最高:61.87
        收盘:60.84
        涨跌额:1.34
        涨跌幅:2.25%
        成交量:145989.0
        成交额:8937440.0
        换手率:0.35%
    
    
        时间:2024-10-14
        开盘:59.26
        最低:59.155
        最高:60.195
        收盘:59.5
        涨跌额:0.18
        涨跌幅:0.3%
        成交量:223490.0
        成交额:13326295.0
        换手率:0.54%
    
    
        时间:2024-10-11
        开盘:57.24
        最低:53.53
        最高:59.56
        收盘:59.32
        涨跌额:2.38
        涨跌幅:4.18%
        成交量:302865.0
        成交额:17890599.0
        换手率:0.73%
    
    
        时间:2024-10-10
        开盘:56.7
        最低:56.35
        最高:57.45
        收盘:56.94
        涨跌额:-0.44
        涨跌幅:-0.77%
        成交量:80006.0
        成交额:4549962.0
        换手率:0.19%
    
    
        时间:2024-10-09
        开盘:56.52
        最低:56.25
        最高:57.71
        收盘:57.38
        涨跌额:0.8
        涨跌幅:1.41%
        成交量:77073.0
        成交额:4415885.0
        换手率:0.19%
    
    
        时间:2024-10-08
        开盘:56.98
        最低:56.506
        最高:57.33
        收盘:56.58
        涨跌额:-0.21
        涨跌幅:-0.37%
        成交量:63142.0
        成交额:3578812.0
        换手率:0.15%
    
    
        时间:2024-10-07
        开盘:56.96
        最低:56.15
        最高:57.068
        收盘:56.79
        涨跌额:-0.56
        涨跌幅:-0.98%
        成交量:104733.0
        成交额:5936475.0
        换手率:0.25%
    
    
        时间:2024-10-04
        开盘:57.22
        最低:56.435
        最高:57.49
        收盘:57.35
        涨跌额:1.29
        涨跌幅:2.3%
        成交量:133307.0
        成交额:7626799.0
        换手率:0.32%
    
    
        ............
    
    
        时间:2013-05-02
        开盘:28.05
        最低:28.05
        最高:28.95
        收盘:28.7
        涨跌额:0.44
        涨跌幅:1.56%
        成交量:21366.0
        成交额:0.0
        换手率:0.19%
    
    
        时间:2013-05-01
        开盘:28.4
        最低:28.07
        最高:28.93
        收盘:28.26
        涨跌额:-0.28
        涨跌幅:-0.98%
        成交量:12956.0
        成交额:0.0
        换手率:0.11%
    
    
        时间:2013-04-30
        开盘:28.38
        最低:28.04
        最高:28.64
        收盘:28.54
        涨跌额:-0.01
        涨跌幅:-0.04%
        成交量:7839.0
        成交额:0.0
        换手率:0.07%
    
    
        时间:2013-04-29
        开盘:28.2
        最低:28.07
        最高:28.69
        收盘:28.55
        涨跌额:0.31
        涨跌幅:1.1%
        成交量:16561.0
        成交额:0.0
        换手率:0.14%
    
    
        时间:2013-04-26
        开盘:28.7
        最低:27.54
        最高:29.14
        收盘:28.24
        涨跌额:-0.38
        涨跌幅:-1.33%
        成交量:67803.0
        成交额:0.0
        换手率:0.59%
    
    
        时间:2013-04-25
        开盘:28.9
        最低:28.39
        最高:28.92
        收盘:28.62
        涨跌额:-0.12
        涨跌幅:-0.42%
        成交量:22676.0
        成交额:0.0
        换手率:0.2%
    
    
        时间:2013-04-24
        开盘:28.85
        最低:28.33
        最高:28.97
        收盘:28.74
        涨跌额:0.39
        涨跌幅:1.38%
        成交量:46073.0
        成交额:0.0
        换手率:0.4%
    
    
        时间:2013-04-23
        开盘:28.15
        最低:28.12
        最高:28.55
        收盘:28.35
        涨跌额:0.33
        涨跌幅:1.18%
        成交量:30223.0
        成交额:0.0
        换手率:0.26%
    
    
        时间:2013-04-22
        开盘:28.2
        最低:28.0
        最高:28.29
        收盘:28.02
        涨跌额:-0.15
        涨跌幅:-0.53%
        成交量:96912.0
        成交额:0.0
        换手率:0.84%
    
    
        时间:2013-04-19
        开盘:29.3
        最低:28.06
        最高:29.3
        收盘:28.17
        涨跌额:2.17
        涨跌幅:8.35%
        成交量:120054.0
        成交额:0.0
        换手率:1.05%
    

CLSE_d(Convergence Long/Short Equity E)   LEXXW_d(Lexaria Bioscience Corp 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 --