全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“ZCMD_d(众巢医学)”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。

ZCMD(众巢医学)股票,不复权叠加前复权及价格单位额
ZCMD(众巢医学)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:1.41
        最低:1.3
        最高:1.42
        收盘:1.33
        涨跌额:-0.02
        涨跌幅:-1.48%
        成交量:10309.0
        成交额:13775.0
        换手率:0.41%
    
    
        时间:2024-10-30
        开盘:1.37
        最低:1.3
        最高:1.46
        收盘:1.35
        涨跌额:-0.01
        涨跌幅:-0.74%
        成交量:17181.0
        成交额:23520.0
        换手率:0.68%
    
    
        时间:2024-10-29
        开盘:1.43
        最低:1.35
        最高:1.65
        收盘:1.36
        涨跌额:-0.07
        涨跌幅:-4.9%
        成交量:56889.0
        成交额:81285.0
        换手率:2.26%
    
    
        时间:2024-10-28
        开盘:1.45
        最低:1.34
        最高:1.46
        收盘:1.43
        涨跌额:0.04
        涨跌幅:2.88%
        成交量:47399.0
        成交额:66407.0
        换手率:1.88%
    
    
        时间:2024-10-25
        开盘:1.35
        最低:1.35
        最高:1.46
        收盘:1.39
        涨跌额:-0.06
        涨跌幅:-4.14%
        成交量:8555.0
        成交额:11716.0
        换手率:0.34%
    
    
        时间:2024-10-24
        开盘:1.41
        最低:1.41
        最高:1.493
        收盘:1.45
        涨跌额:-0.06
        涨跌幅:-3.97%
        成交量:5261.0
        成交额:7558.0
        换手率:0.21%
    
    
        时间:2024-10-23
        开盘:1.46
        最低:1.46
        最高:1.66
        收盘:1.51
        涨跌额:-0.04
        涨跌幅:-2.58%
        成交量:16640.0
        成交额:25265.0
        换手率:0.66%
    
    
        时间:2024-10-22
        开盘:1.5
        最低:1.43
        最高:1.61
        收盘:1.55
        涨跌额:-0.03
        涨跌幅:-1.9%
        成交量:12296.0
        成交额:18517.0
        换手率:0.49%
    
    
        时间:2024-10-21
        开盘:1.68
        最低:1.53
        最高:1.78
        收盘:1.58
        涨跌额:0.048
        涨跌幅:3.13%
        成交量:23282.0
        成交额:38552.0
        换手率:0.92%
    
    
        时间:2024-10-18
        开盘:1.51
        最低:1.51
        最高:1.55
        收盘:1.532
        涨跌额:0.002
        涨跌幅:0.13%
        成交量:2365.0
        成交额:3598.0
        换手率:0.09%
    
    
        时间:2024-10-17
        开盘:1.78
        最低:1.53
        最高:1.81
        收盘:1.53
        涨跌额:-0.215
        涨跌幅:-12.32%
        成交量:17866.0
        成交额:30103.0
        换手率:0.71%
    
    
        时间:2024-10-16
        开盘:1.85
        最低:1.7
        最高:1.85
        收盘:1.745
        涨跌额:-0.095
        涨跌幅:-5.16%
        成交量:22891.0
        成交额:39731.0
        换手率:0.91%
    
    
        时间:2024-10-15
        开盘:1.98
        最低:1.84
        最高:2.01
        收盘:1.84
        涨跌额:-0.15
        涨跌幅:-7.54%
        成交量:21668.0
        成交额:41822.0
        换手率:0.86%
    
    
        时间:2024-10-14
        开盘:1.92
        最低:1.92
        最高:2.15
        收盘:1.99
        涨跌额:0.08
        涨跌幅:4.19%
        成交量:127522.0
        成交额:260901.0
        换手率:5.06%
    
    
        时间:2024-10-11
        开盘:1.91
        最低:1.82
        最高:1.94
        收盘:1.91
        涨跌额:-0.01
        涨跌幅:-0.52%
        成交量:193609.0
        成交额:367500.0
        换手率:7.68%
    
    
        时间:2024-10-10
        开盘:2.13
        最低:1.91
        最高:2.24
        收盘:1.92
        涨跌额:-0.27
        涨跌幅:-12.33%
        成交量:91105.0
        成交额:187043.0
        换手率:3.61%
    
    
        时间:2024-10-09
        开盘:2.2
        最低:2.178
        最高:2.27
        收盘:2.19
        涨跌额:-0.06
        涨跌幅:-2.67%
        成交量:36894.0
        成交额:81612.0
        换手率:1.46%
    
    
        时间:2024-10-08
        开盘:2.2
        最低:2.12
        最高:2.33
        收盘:2.25
        涨跌额:0.02
        涨跌幅:0.9%
        成交量:143147.0
        成交额:311902.0
        换手率:5.68%
    
    
        时间:2024-10-07
        开盘:2.47
        最低:2.16
        最高:2.47
        收盘:2.23
        涨跌额:-0.235
        涨跌幅:-9.53%
        成交量:87805.0
        成交额:201950.0
        换手率:3.48%
    
    
        时间:2024-10-04
        开盘:2.47
        最低:2.311
        最高:2.55
        收盘:2.465
        涨跌额:-0.085
        涨跌幅:-3.33%
        成交量:94668.0
        成交额:234244.0
        换手率:3.76%
    
    
        ............
    
    
        时间:2020-03-06
        开盘:3.11
        最低:2.63
        最高:3.35
        收盘:2.91
        涨跌额:-0.3
        涨跌幅:-9.35%
        成交量:111462.0
        成交额:321787.0
        换手率:0.45%
    
    
        时间:2020-03-05
        开盘:3.49
        最低:3.2
        最高:3.49
        收盘:3.21
        涨跌额:-0.29
        涨跌幅:-8.29%
        成交量:40660.0
        成交额:133848.0
        换手率:0.16%
    
    
        时间:2020-03-04
        开盘:3.52
        最低:3.13
        最高:3.69
        收盘:3.5
        涨跌额:0.02
        涨跌幅:0.57%
        成交量:107459.0
        成交额:368043.0
        换手率:0.43%
    
    
        时间:2020-03-03
        开盘:3.61
        最低:3.45
        最高:3.89
        收盘:3.48
        涨跌额:-0.12
        涨跌幅:-3.33%
        成交量:37655.0
        成交额:136947.0
        换手率:0.15%
    
    
        时间:2020-03-02
        开盘:3.99
        最低:3.58
        最高:4.0
        收盘:3.6
        涨跌额:-0.31
        涨跌幅:-7.93%
        成交量:82931.0
        成交额:310090.0
        换手率:0.33%
    
    
        时间:2020-02-28
        开盘:3.92
        最低:3.55
        最高:4.0
        收盘:3.91
        涨跌额:0.01
        涨跌幅:0.26%
        成交量:188512.0
        成交额:714148.0
        换手率:0.76%
    
    
        时间:2020-02-27
        开盘:4.13
        最低:3.81
        最高:4.15
        收盘:3.9
        涨跌额:-0.23
        涨跌幅:-5.57%
        成交量:325814.0
        成交额:1295773.0
        换手率:1.32%
    
    
        时间:2020-02-26
        开盘:4.17
        最低:3.82
        最高:4.49
        收盘:4.13
        涨跌额:0.1
        涨跌幅:2.48%
        成交量:783809.0
        成交额:3270266.0
        换手率:3.19%
    
    
        时间:2020-02-25
        开盘:3.8
        最低:3.8
        最高:4.3
        收盘:4.03
        涨跌额:0.03
        涨跌幅:0.75%
        成交量:233955.0
        成交额:962526.0
        换手率:0.95%
    
    
        时间:2020-02-24
        开盘:4.34
        最低:3.53
        最高:4.98
        收盘:4.0
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:623300.0
        成交额:2635206.0
        换手率:2.53%
    

FND_d(Floor & Decor)   HYRM_d(Xtrackers Risk Managed USD High)

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 --