全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“MTRN_d(Materion)”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。

MTRN(Materion)股票,不复权叠加前复权及价格单位额
MTRN(Materion)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:104.1
        最低:101.62
        最高:104.625
        收盘:101.63
        涨跌额:-3.68
        涨跌幅:-3.49%
        成交量:88035.0
        成交额:8986138.0
        换手率:0.42%
    
    
        时间:2024-10-30
        开盘:106.43
        最低:105.31
        最高:110.64
        收盘:105.31
        涨跌额:-1.28
        涨跌幅:-1.2%
        成交量:79104.0
        成交额:8465695.0
        换手率:0.38%
    
    
        时间:2024-10-29
        开盘:104.31
        最低:104.04
        最高:106.59
        收盘:106.59
        涨跌额:2.01
        涨跌幅:1.92%
        成交量:79277.0
        成交额:8383766.0
        换手率:0.38%
    
    
        时间:2024-10-28
        开盘:104.49
        最低:103.7
        最高:105.41
        收盘:104.58
        涨跌额:0.74
        涨跌幅:0.71%
        成交量:58693.0
        成交额:6127052.0
        换手率:0.28%
    
    
        时间:2024-10-25
        开盘:104.93
        最低:103.36
        最高:106.3
        收盘:103.84
        涨跌额:-0.49
        涨跌幅:-0.47%
        成交量:43554.0
        成交额:4542290.0
        换手率:0.21%
    
    
        时间:2024-10-24
        开盘:103.64
        最低:101.15
        最高:104.49
        收盘:104.33
        涨跌额:0.75
        涨跌幅:0.72%
        成交量:85163.0
        成交额:8810507.0
        换手率:0.41%
    
    
        时间:2024-10-23
        开盘:102.9
        最低:101.88
        最高:103.99
        收盘:103.58
        涨跌额:0.15
        涨跌幅:0.15%
        成交量:45942.0
        成交额:4741701.0
        换手率:0.22%
    
    
        时间:2024-10-22
        开盘:104.85
        最低:103.02
        最高:104.85
        收盘:103.43
        涨跌额:-1.5
        涨跌幅:-1.43%
        成交量:44776.0
        成交额:4634331.0
        换手率:0.22%
    
    
        时间:2024-10-21
        开盘:105.56
        最低:103.29
        最高:105.56
        收盘:104.93
        涨跌额:-0.67
        涨跌幅:-0.63%
        成交量:74336.0
        成交额:7767375.0
        换手率:0.36%
    
    
        时间:2024-10-18
        开盘:107.88
        最低:105.6
        最高:108.38
        收盘:105.6
        涨跌额:-1.56
        涨跌幅:-1.46%
        成交量:52301.0
        成交额:5569134.0
        换手率:0.25%
    
    
        时间:2024-10-17
        开盘:107.65
        最低:106.29
        最高:107.82
        收盘:107.16
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:56578.0
        成交额:6058867.0
        换手率:0.27%
    
    
        时间:2024-10-16
        开盘:106.76
        最低:105.73
        最高:108.52
        收盘:107.16
        涨跌额:2.16
        涨跌幅:2.06%
        成交量:87832.0
        成交额:9433291.0
        换手率:0.42%
    
    
        时间:2024-10-15
        开盘:105.05
        最低:104.755
        最高:106.865
        收盘:105.0
        涨跌额:-0.76
        涨跌幅:-0.72%
        成交量:89034.0
        成交额:9370157.0
        换手率:0.43%
    
    
        时间:2024-10-14
        开盘:104.35
        最低:103.15
        最高:105.78
        收盘:105.76
        涨跌额:0.58
        涨跌幅:0.55%
        成交量:73644.0
        成交额:7728698.0
        换手率:0.36%
    
    
        时间:2024-10-11
        开盘:104.57
        最低:104.57
        最高:105.88
        收盘:105.18
        涨跌额:1.35
        涨跌幅:1.3%
        成交量:60554.0
        成交额:6375691.0
        换手率:0.29%
    
    
        时间:2024-10-10
        开盘:106.3
        最低:103.16
        最高:106.3
        收盘:103.83
        涨跌额:-2.89
        涨跌幅:-2.71%
        成交量:104208.0
        成交额:10876072.0
        换手率:0.5%
    
    
        时间:2024-10-09
        开盘:105.01
        最低:104.32
        最高:107.02
        收盘:106.72
        涨跌额:1.46
        涨跌幅:1.39%
        成交量:62643.0
        成交额:6636817.0
        换手率:0.3%
    
    
        时间:2024-10-08
        开盘:103.51
        最低:102.74
        最高:105.34
        收盘:105.26
        涨跌额:1.37
        涨跌幅:1.32%
        成交量:105428.0
        成交额:11018939.0
        换手率:0.51%
    
    
        时间:2024-10-07
        开盘:104.41
        最低:102.63
        最高:105.35
        收盘:103.89
        涨跌额:-1.6
        涨跌幅:-1.52%
        成交量:110823.0
        成交额:11543979.0
        换手率:0.53%
    
    
        时间:2024-10-04
        开盘:102.22
        最低:100.8
        最高:105.57
        收盘:105.49
        涨跌额:5.06
        涨跌幅:5.04%
        成交量:155328.0
        成交额:16216535.0
        换手率:0.75%
    
    
        ............
    
    
        时间:2011-04-07
        开盘:41.43
        最低:41.0
        最高:41.98
        收盘:41.53
        涨跌额:0.3
        涨跌幅:0.73%
        成交量:98821.0
        成交额:0.0
        换手率:0.49%
    
    
        时间:2011-04-06
        开盘:41.2
        最低:40.96
        最高:41.51
        收盘:41.23
        涨跌额:0.05
        涨跌幅:0.12%
        成交量:54409.0
        成交额:0.0
        换手率:0.27%
    
    
        时间:2011-04-05
        开盘:40.65
        最低:40.65
        最高:41.92
        收盘:41.18
        涨跌额:0.38
        涨跌幅:0.93%
        成交量:94924.0
        成交额:0.0
        换手率:0.47%
    
    
        时间:2011-04-04
        开盘:41.01
        最低:40.51
        最高:41.09
        收盘:40.8
        涨跌额:-0.02
        涨跌幅:-0.05%
        成交量:71283.0
        成交额:0.0
        换手率:0.35%
    
    
        时间:2011-04-01
        开盘:40.95
        最低:40.36
        最高:41.08
        收盘:40.82
        涨跌额:0.02
        涨跌幅:0.05%
        成交量:125809.0
        成交额:0.0
        换手率:0.62%
    
    
        时间:2011-03-31
        开盘:40.66
        最低:40.46
        最高:41.1
        收盘:40.8
        涨跌额:-0.01
        涨跌幅:-0.02%
        成交量:84090.0
        成交额:0.0
        换手率:0.41%
    
    
        时间:2011-03-30
        开盘:40.97
        最低:39.98
        最高:41.49
        收盘:40.81
        涨跌额:0.01
        涨跌幅:0.02%
        成交量:113218.0
        成交额:0.0
        换手率:0.56%
    
    
        时间:2011-03-29
        开盘:40.53
        最低:40.5
        最高:41.16
        收盘:40.8
        涨跌额:0.16
        涨跌幅:0.39%
        成交量:76903.0
        成交额:0.0
        换手率:0.38%
    
    
        时间:2011-03-28
        开盘:40.5
        最低:40.14
        最高:41.41
        收盘:40.64
        涨跌额:0.18
        涨跌幅:0.44%
        成交量:109526.0
        成交额:0.0
        换手率:0.54%
    
    
        时间:2011-03-25
        开盘:41.56
        最低:40.37
        最高:42.37
        收盘:40.46
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:112625.0
        成交额:0.0
        换手率:0.55%
    

TOIIW_d(The Oncology Institute Inc Wt)   BLAC_d(Bellevue Life)

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 --