全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“WBS_d(韦伯斯特金融)”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。

WBS(韦伯斯特金融)股票,不复权叠加前复权及价格单位额
WBS(韦伯斯特金融)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:52.57
        最低:51.73
        最高:52.81
        收盘:51.8
        涨跌额:-0.77
        涨跌幅:-1.46%
        成交量:1019502.0
        成交额:53017025.0
        换手率:0.59%
    
    
        时间:2024-10-30
        开盘:51.94
        最低:51.9
        最高:53.23
        收盘:52.57
        涨跌额:0.67
        涨跌幅:1.29%
        成交量:1153434.0
        成交额:60732701.0
        换手率:0.67%
    
    
        时间:2024-10-29
        开盘:52.2
        最低:51.64
        最高:52.4
        收盘:51.9
        涨跌额:-0.28
        涨跌幅:-0.54%
        成交量:771228.0
        成交额:40022167.0
        换手率:0.45%
    
    
        时间:2024-10-28
        开盘:51.75
        最低:51.355
        最高:52.4
        收盘:52.18
        涨跌额:1.03
        涨跌幅:2.01%
        成交量:891684.0
        成交额:46451385.0
        换手率:0.52%
    
    
        时间:2024-10-25
        开盘:52.47
        最低:50.885
        最高:52.62
        收盘:51.15
        涨跌额:-0.72
        涨跌幅:-1.39%
        成交量:846706.0
        成交额:43361114.0
        换手率:0.49%
    
    
        时间:2024-10-24
        开盘:51.54
        最低:50.69
        最高:51.95
        收盘:51.87
        涨跌额:0.4
        涨跌幅:0.78%
        成交量:1347876.0
        成交额:69635062.0
        换手率:0.79%
    
    
        时间:2024-10-23
        开盘:51.9
        最低:51.14
        最高:52.21
        收盘:51.47
        涨跌额:-0.47
        涨跌幅:-0.9%
        成交量:961749.0
        成交额:49584010.0
        换手率:0.56%
    
    
        时间:2024-10-22
        开盘:51.26
        最低:51.095
        最高:52.27
        收盘:51.94
        涨跌额:0.45
        涨跌幅:0.87%
        成交量:997023.0
        成交额:51767200.0
        换手率:0.58%
    
    
        时间:2024-10-21
        开盘:52.89
        最低:51.31
        最高:53.125
        收盘:51.49
        涨跌额:-1.42
        涨跌幅:-2.68%
        成交量:1917982.0
        成交额:99173706.0
        换手率:1.12%
    
    
        时间:2024-10-18
        开盘:53.8
        最低:52.4
        最高:53.895
        收盘:52.91
        涨跌额:-1.34
        涨跌幅:-2.47%
        成交量:2126181.0
        成交额:112530621.0
        换手率:1.24%
    
    
        时间:2024-10-17
        开盘:50.23
        最低:49.87
        最高:54.38
        收盘:54.25
        涨跌额:5.63
        涨跌幅:11.58%
        成交量:3774536.0
        成交额:202135144.0
        换手率:2.2%
    
    
        时间:2024-10-16
        开盘:49.33
        最低:48.3
        最高:49.95
        收盘:48.62
        涨跌额:-0.31
        涨跌幅:-0.63%
        成交量:3124520.0
        成交额:152665294.0
        换手率:1.82%
    
    
        时间:2024-10-15
        开盘:48.28
        最低:48.02
        最高:49.975
        收盘:48.93
        涨跌额:0.83
        涨跌幅:1.73%
        成交量:1391724.0
        成交额:68395286.0
        换手率:0.81%
    
    
        时间:2024-10-14
        开盘:47.79
        最低:47.15
        最高:48.43
        收盘:48.1
        涨跌额:0.24
        涨跌幅:0.5%
        成交量:1138061.0
        成交额:54692241.0
        换手率:0.66%
    
    
        时间:2024-10-11
        开盘:46.45
        最低:46.305
        最高:47.94
        收盘:47.86
        涨跌额:1.79
        涨跌幅:3.89%
        成交量:1109231.0
        成交额:52863438.0
        换手率:0.65%
    
    
        时间:2024-10-10
        开盘:45.34
        最低:45.09
        最高:46.12
        收盘:46.07
        涨跌额:0.52
        涨跌幅:1.14%
        成交量:1090145.0
        成交额:49999467.0
        换手率:0.64%
    
    
        时间:2024-10-09
        开盘:45.0
        最低:44.68
        最高:45.895
        收盘:45.55
        涨跌额:0.79
        涨跌幅:1.76%
        成交量:1440787.0
        成交额:65448012.0
        换手率:0.84%
    
    
        时间:2024-10-08
        开盘:45.41
        最低:44.66
        最高:45.49
        收盘:44.76
        涨跌额:-0.49
        涨跌幅:-1.08%
        成交量:715724.0
        成交额:32172767.0
        换手率:0.42%
    
    
        时间:2024-10-07
        开盘:45.36
        最低:44.84
        最高:45.67
        收盘:45.25
        涨跌额:-0.39
        涨跌幅:-0.85%
        成交量:783863.0
        成交额:35486775.0
        换手率:0.46%
    
    
        时间:2024-10-04
        开盘:45.66
        最低:45.12
        最高:46.11
        收盘:45.64
        涨跌额:1.16
        涨跌幅:2.61%
        成交量:920616.0
        成交额:41989548.0
        换手率:0.54%
    
    
        ............
    
    
        时间:2002-10-30
        开盘:31.97
        最低:31.92
        最高:32.75
        收盘:32.65
        涨跌额:0.68
        涨跌幅:2.13%
        成交量:153000.0
        成交额:0.0
        换手率:0.09%
    
    
        时间:2002-10-29
        开盘:32.6
        最低:31.91
        最高:32.6
        收盘:31.97
        涨跌额:-0.63
        涨跌幅:-1.93%
        成交量:254300.0
        成交额:0.0
        换手率:0.15%
    
    
        时间:2002-10-28
        开盘:33.2
        最低:32.6
        最高:33.27
        收盘:32.6
        涨跌额:-0.56
        涨跌幅:-1.69%
        成交量:102700.0
        成交额:0.0
        换手率:0.06%
    
    
        时间:2002-10-25
        开盘:32.4
        最低:32.3
        最高:33.45
        收盘:33.16
        涨跌额:0.79
        涨跌幅:2.44%
        成交量:168400.0
        成交额:0.0
        换手率:0.1%
    
    
        时间:2002-10-24
        开盘:33.28
        最低:32.36
        最高:33.34
        收盘:32.37
        涨跌额:-0.92
        涨跌幅:-2.76%
        成交量:175900.0
        成交额:0.0
        换手率:0.1%
    
    
        时间:2002-10-23
        开盘:33.15
        最低:32.6
        最高:33.29
        收盘:33.29
        涨跌额:0.06
        涨跌幅:0.18%
        成交量:342500.0
        成交额:0.0
        换手率:0.2%
    
    
        时间:2002-10-22
        开盘:33.75
        最低:33.15
        最高:33.75
        收盘:33.23
        涨跌额:-0.52
        涨跌幅:-1.54%
        成交量:233900.0
        成交额:0.0
        换手率:0.14%
    
    
        时间:2002-10-21
        开盘:33.6
        最低:33.37
        最高:34.0
        收盘:33.75
        涨跌额:-0.03
        涨跌幅:-0.09%
        成交量:299400.0
        成交额:0.0
        换手率:0.17%
    
    
        时间:2002-10-18
        开盘:33.53
        最低:33.4
        最高:34.05
        收盘:33.78
        涨跌额:0.25
        涨跌幅:0.75%
        成交量:194800.0
        成交额:0.0
        换手率:0.11%
    
    
        时间:2002-10-17
        开盘:32.8
        最低:32.8
        最高:33.53
        收盘:33.53
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:190100.0
        成交额:0.0
        换手率:0.11%
    

NTRSO_d(Northern Trust Corp Series E Pf)   FELC_d(Fidelity Enhanced Large Cap Cor)

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 --