全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“QUAD_d(Quad/Graphics)”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。

QUAD(Quad/Graphics)股票,不复权叠加前复权及价格单位额
QUAD(Quad/Graphics)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:6.48
        最低:6.34
        最高:6.64
        收盘:6.35
        涨跌额:-0.17
        涨跌幅:-2.61%
        成交量:420179.0
        成交额:2721353.0
        换手率:0.81%
    
    
        时间:2024-10-30
        开盘:5.76
        最低:5.75
        最高:6.67
        收盘:6.52
        涨跌额:0.65
        涨跌幅:11.07%
        成交量:961416.0
        成交额:6180445.0
        换手率:1.85%
    
    
        时间:2024-10-29
        开盘:5.3
        最低:4.795
        最高:5.88
        收盘:5.87
        涨跌额:0.63
        涨跌幅:12.02%
        成交量:392186.0
        成交额:2205334.0
        换手率:0.76%
    
    
        时间:2024-10-28
        开盘:5.18
        最低:5.172
        最高:5.29
        收盘:5.24
        涨跌额:0.13
        涨跌幅:2.54%
        成交量:200777.0
        成交额:1050837.0
        换手率:0.39%
    
    
        时间:2024-10-25
        开盘:5.47
        最低:5.1
        最高:5.58
        收盘:5.11
        涨跌额:-0.35
        涨跌幅:-6.41%
        成交量:239869.0
        成交额:1249562.0
        换手率:0.46%
    
    
        时间:2024-10-24
        开盘:5.53
        最低:5.38
        最高:5.54
        收盘:5.46
        涨跌额:-0.07
        涨跌幅:-1.27%
        成交量:116764.0
        成交额:636623.0
        换手率:0.22%
    
    
        时间:2024-10-23
        开盘:5.31
        最低:5.31
        最高:5.64
        收盘:5.53
        涨跌额:0.22
        涨跌幅:4.14%
        成交量:202624.0
        成交额:1123871.0
        换手率:0.39%
    
    
        时间:2024-10-22
        开盘:5.76
        最低:5.235
        最高:5.76
        收盘:5.31
        涨跌额:-0.49
        涨跌幅:-8.45%
        成交量:293362.0
        成交额:1571422.0
        换手率:0.56%
    
    
        时间:2024-10-21
        开盘:5.47
        最低:5.39
        最高:5.89
        收盘:5.8
        涨跌额:0.31
        涨跌幅:5.65%
        成交量:216223.0
        成交额:1240461.0
        换手率:0.42%
    
    
        时间:2024-10-18
        开盘:5.54
        最低:5.45
        最高:5.679
        收盘:5.49
        涨跌额:-0.03
        涨跌幅:-0.54%
        成交量:133511.0
        成交额:734082.0
        换手率:0.26%
    
    
        时间:2024-10-17
        开盘:5.72
        最低:5.49
        最高:5.73
        收盘:5.52
        涨跌额:-0.19
        涨跌幅:-3.33%
        成交量:117810.0
        成交额:653981.0
        换手率:0.23%
    
    
        时间:2024-10-16
        开盘:5.5
        最低:5.491
        最高:5.75
        收盘:5.71
        涨跌额:0.22
        涨跌幅:4.01%
        成交量:181262.0
        成交额:1029790.0
        换手率:0.35%
    
    
        时间:2024-10-15
        开盘:5.46
        最低:5.41
        最高:5.599
        收盘:5.49
        涨跌额:0.03
        涨跌幅:0.55%
        成交量:92243.0
        成交额:507605.0
        换手率:0.18%
    
    
        时间:2024-10-14
        开盘:5.48
        最低:5.36
        最高:5.54
        收盘:5.46
        涨跌额:-0.04
        涨跌幅:-0.73%
        成交量:81650.0
        成交额:446694.0
        换手率:0.16%
    
    
        时间:2024-10-11
        开盘:5.38
        最低:5.3
        最高:5.54
        收盘:5.5
        涨跌额:0.1
        涨跌幅:1.85%
        成交量:103148.0
        成交额:562379.0
        换手率:0.2%
    
    
        时间:2024-10-10
        开盘:5.28
        最低:5.26
        最高:5.495
        收盘:5.4
        涨跌额:0.09
        涨跌幅:1.69%
        成交量:145383.0
        成交额:787660.0
        换手率:0.28%
    
    
        时间:2024-10-09
        开盘:5.17
        最低:5.135
        最高:5.48
        收盘:5.31
        涨跌额:0.13
        涨跌幅:2.51%
        成交量:180603.0
        成交额:968810.0
        换手率:0.35%
    
    
        时间:2024-10-08
        开盘:5.12
        最低:5.04
        最高:5.35
        收盘:5.18
        涨跌额:0.06
        涨跌幅:1.17%
        成交量:167467.0
        成交额:865340.0
        换手率:0.32%
    
    
        时间:2024-10-07
        开盘:4.98
        最低:4.88
        最高:5.15
        收盘:5.12
        涨跌额:0.15
        涨跌幅:3.02%
        成交量:86851.0
        成交额:439328.0
        换手率:0.17%
    
    
        时间:2024-10-04
        开盘:4.88
        最低:4.82
        最高:5.1
        收盘:4.97
        涨跌额:0.08
        涨跌幅:1.64%
        成交量:252975.0
        成交额:1260849.0
        换手率:0.49%
    
    
        ............
    
    
        时间:2011-02-08
        开盘:44.65
        最低:44.45
        最高:45.35
        收盘:45.02
        涨跌额:0.29
        涨跌幅:0.65%
        成交量:31488.0
        成交额:0.0
        换手率:0.07%
    
    
        时间:2011-02-07
        开盘:44.05
        最低:44.01
        最高:44.73
        收盘:44.73
        涨跌额:0.63
        涨跌幅:1.43%
        成交量:2200.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2011-02-04
        开盘:43.92
        最低:43.09
        最高:44.1
        收盘:44.1
        涨跌额:-0.07
        涨跌幅:-0.16%
        成交量:35108.0
        成交额:0.0
        换手率:0.08%
    
    
        时间:2011-02-03
        开盘:43.99
        最低:43.58
        最高:44.37
        收盘:44.17
        涨跌额:0.06
        涨跌幅:0.14%
        成交量:72566.0
        成交额:0.0
        换手率:0.16%
    
    
        时间:2011-02-02
        开盘:43.95
        最低:43.68
        最高:44.11
        收盘:44.11
        涨跌额:0.14
        涨跌幅:0.32%
        成交量:8070.0
        成交额:0.0
        换手率:0.02%
    
    
        时间:2011-02-01
        开盘:44.58
        最低:43.76
        最高:44.58
        收盘:43.97
        涨跌额:-0.49
        涨跌幅:-1.1%
        成交量:52325.0
        成交额:0.0
        换手率:0.11%
    
    
        时间:2011-01-31
        开盘:43.44
        最低:43.04
        最高:44.97
        收盘:44.46
        涨跌额:1.06
        涨跌幅:2.44%
        成交量:94148.0
        成交额:0.0
        换手率:0.2%
    
    
        时间:2011-01-28
        开盘:43.3
        最低:43.0
        最高:43.5
        收盘:43.4
        涨跌额:0.18
        涨跌幅:0.42%
        成交量:393851.0
        成交额:0.0
        换手率:0.84%
    
    
        时间:2011-01-27
        开盘:42.5
        最低:42.5
        最高:43.25
        收盘:43.22
        涨跌额:0.72
        涨跌幅:1.69%
        成交量:21608.0
        成交额:0.0
        换手率:0.05%
    
    
        时间:2011-01-26
        开盘:43.04
        最低:42.32
        最高:43.04
        收盘:42.5
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:297726.0
        成交额:0.0
        换手率:0.64%
    

DTEC_d(ALPS Disruptive Technologies ET)   COLD_d(Americold Realty)

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 --