全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“LCAA_d(L Catterton Asia)”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。

LCAA(L Catterton Asia)股票,不复权叠加前复权及价格单位额
LCAA(L Catterton Asia)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:2024-02-22
        开盘:14.7
        最低:12.1
        最高:16.55
        收盘:13.51
        涨跌额:0.32
        涨跌幅:2.43%
        成交量:107534.0
        成交额:1506908.0
        换手率:0.37%
    
    
        时间:2024-02-21
        开盘:10.93
        最低:10.93
        最高:14.0
        收盘:13.19
        涨跌额:2.34
        涨跌幅:21.57%
        成交量:123966.0
        成交额:1509127.0
        换手率:0.43%
    
    
        时间:2024-02-20
        开盘:9.52
        最低:9.39
        最高:12.5
        收盘:10.85
        涨跌额:1.79
        涨跌幅:19.76%
        成交量:139859.0
        成交额:1544862.0
        换手率:0.48%
    
    
        时间:2024-02-16
        开盘:8.65
        最低:8.65
        最高:9.38
        收盘:9.06
        涨跌额:-0.1
        涨跌幅:-1.09%
        成交量:25143.0
        成交额:225079.0
        换手率:0.09%
    
    
        时间:2024-02-15
        开盘:8.99
        最低:8.6
        最高:9.6
        收盘:9.16
        涨跌额:-0.01
        涨跌幅:-0.11%
        成交量:18804.0
        成交额:168995.0
        换手率:0.06%
    
    
        时间:2024-02-14
        开盘:9.49
        最低:9.1
        最高:9.89
        收盘:9.17
        涨跌额:-0.18
        涨跌幅:-1.93%
        成交量:7989.0
        成交额:76141.0
        换手率:0.03%
    
    
        时间:2024-02-13
        开盘:9.49
        最低:9.11
        最高:9.58
        收盘:9.35
        涨跌额:-0.05
        涨跌幅:-0.53%
        成交量:3545.0
        成交额:33050.0
        换手率:0.01%
    
    
        时间:2024-02-12
        开盘:9.48
        最低:8.98
        最高:9.91
        收盘:9.4
        涨跌额:0.25
        涨跌幅:2.73%
        成交量:6440.0
        成交额:61560.0
        换手率:0.02%
    
    
        时间:2024-02-09
        开盘:9.08
        最低:9.08
        最高:9.58
        收盘:9.15
        涨跌额:0.06
        涨跌幅:0.66%
        成交量:10039.0
        成交额:92763.0
        换手率:0.03%
    
    
        时间:2024-02-08
        开盘:9.0
        最低:9.0
        最高:9.78
        收盘:9.09
        涨跌额:-0.18
        涨跌幅:-1.94%
        成交量:12473.0
        成交额:116601.0
        换手率:0.04%
    
    
        时间:2024-02-07
        开盘:10.13
        最低:9.26
        最高:10.47
        收盘:9.27
        涨跌额:-1.13
        涨跌幅:-10.87%
        成交量:21524.0
        成交额:210816.0
        换手率:0.07%
    
    
        时间:2024-02-06
        开盘:10.69
        最低:10.31
        最高:10.85
        收盘:10.4
        涨跌额:-1.66
        涨跌幅:-13.76%
        成交量:36764.0
        成交额:387773.0
        换手率:0.13%
    
    
        时间:2024-02-05
        开盘:12.26
        最低:11.5
        最高:13.99
        收盘:12.06
        涨跌额:0.57
        涨跌幅:4.96%
        成交量:87060.0
        成交额:1067315.0
        换手率:0.3%
    
    
        时间:2024-02-02
        开盘:10.99
        最低:10.51
        最高:11.99
        收盘:11.49
        涨跌额:0.5
        涨跌幅:4.55%
        成交量:82453.0
        成交额:927634.0
        换手率:0.28%
    
    
        时间:2024-02-01
        开盘:10.38
        最低:10.0
        最高:11.3
        收盘:10.99
        涨跌额:0.49
        涨跌幅:4.67%
        成交量:41361.0
        成交额:434780.0
        换手率:0.14%
    
    
        时间:2024-01-31
        开盘:9.68
        最低:8.95
        最高:10.92
        收盘:10.5
        涨跌额:1.53
        涨跌幅:17.06%
        成交量:110303.0
        成交额:1060199.0
        换手率:0.38%
    
    
        时间:2024-01-30
        开盘:10.32
        最低:8.59
        最高:10.32
        收盘:8.97
        涨跌额:-1.86
        涨跌幅:-17.17%
        成交量:123044.0
        成交额:1146622.0
        换手率:0.43%
    
    
        时间:2024-01-29
        开盘:10.82
        最低:10.82
        最高:10.84
        收盘:10.83
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:253903.0
        成交额:2748476.0
        换手率:0.88%
    
    
        时间:2024-01-26
        开盘:10.84
        最低:10.8
        最高:10.84
        收盘:10.83
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:1827021.0
        成交额:19786598.0
        换手率:6.31%
    
    
        时间:2024-01-25
        开盘:10.83
        最低:10.82
        最高:10.84
        收盘:10.83
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:88076.0
        成交额:954200.0
        换手率:0.3%
    
    
        ............
    
    
        时间:2021-05-24
        开盘:9.75
        最低:9.75
        最高:9.75
        收盘:9.75
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:2.0
        成交额:19.0
        换手率:0.0%
    
    
        时间:2021-05-21
        开盘:9.78
        最低:9.75
        最高:9.78
        收盘:9.75
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:1011.0
        成交额:9881.0
        换手率:0.0%
    
    
        时间:2021-05-20
        开盘:9.75
        最低:9.75
        最高:9.75
        收盘:9.75
        涨跌额:-0.01
        涨跌幅:-0.1%
        成交量:327.0
        成交额:3188.0
        换手率:0.0%
    
    
        时间:2021-05-19
        开盘:9.75
        最低:9.63
        最高:10.0
        收盘:9.76
        涨跌额:0.11
        涨跌幅:1.14%
        成交量:46584.0
        成交额:450040.0
        换手率:0.13%
    
    
        时间:2021-05-18
        开盘:9.65
        最低:9.65
        最高:9.7
        收盘:9.65
        涨跌额:-0.2
        涨跌幅:-2.03%
        成交量:149903.0
        成交额:1446568.0
        换手率:0.42%
    
    
        时间:2021-05-17
        开盘:9.85
        最低:9.85
        最高:9.85
        收盘:9.85
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:7439.0
        成交额:73274.0
        换手率:0.02%
    
    
        时间:2021-05-12
        开盘:9.85
        最低:9.85
        最高:9.85
        收盘:9.85
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:1.0
        成交额:9.0
        换手率:0.0%
    
    
        时间:2021-05-10
        开盘:9.85
        最低:9.85
        最高:9.85
        收盘:9.85
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:108.0
        成交额:1063.0
        换手率:0.0%
    
    
        时间:2021-05-07
        开盘:9.85
        最低:9.85
        最高:9.85
        收盘:9.85
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:3.0
        成交额:29.0
        换手率:0.0%
    
    
        时间:2021-05-06
        开盘:9.85
        最低:9.85
        最高:9.85
        收盘:9.85
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:100.0
        成交额:985.0
        换手率:0.0%
    

DD_d(杜邦)   BLKB_d(布莱克波特科技)

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 --