全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“ZLS_d(Zalatoris II)”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。

ZLS(Zalatoris II)股票,不复权叠加前复权及价格单位额
ZLS(Zalatoris II)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:2024-08-06
        开盘:11.12
        最低:11.09
        最高:11.16
        收盘:11.09
        涨跌额:0.03
        涨跌幅:0.27%
        成交量:2446.0
        成交额:27210.0
        换手率:0.02%
    
    
        时间:2024-08-05
        开盘:11.06
        最低:11.06
        最高:11.06
        收盘:11.06
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:7.0
        成交额:77.0
        换手率:0.0%
    
    
        时间:2024-08-02
        开盘:11.06
        最低:11.06
        最高:11.06
        收盘:11.06
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:10.0
        成交额:110.0
        换手率:0.0%
    
    
        时间:2024-08-01
        开盘:11.06
        最低:11.06
        最高:11.06
        收盘:11.06
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:16.0
        成交额:176.0
        换手率:0.0%
    
    
        时间:2024-07-30
        开盘:11.06
        最低:11.06
        最高:11.06
        收盘:11.06
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:96.0
        成交额:1061.0
        换手率:0.0%
    
    
        时间:2024-07-29
        开盘:11.06
        最低:11.06
        最高:11.06
        收盘:11.06
        涨跌额:-0.05
        涨跌幅:-0.45%
        成交量:215.0
        成交额:2377.0
        换手率:0.0%
    
    
        时间:2024-07-26
        开盘:11.1
        最低:11.1
        最高:11.11
        收盘:11.11
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:1291.0
        成交额:14332.0
        换手率:0.01%
    
    
        时间:2024-07-25
        开盘:11.11
        最低:11.11
        最高:11.11
        收盘:11.11
        涨跌额:0.01
        涨跌幅:0.09%
        成交量:1012.0
        成交额:11243.0
        换手率:0.01%
    
    
        时间:2024-07-24
        开盘:11.06
        最低:11.06
        最高:11.1
        收盘:11.1
        涨跌额:-0.03
        涨跌幅:-0.27%
        成交量:73937.0
        成交额:820696.0
        换手率:0.62%
    
    
        时间:2024-07-23
        开盘:11.1
        最低:11.1
        最高:11.13
        收盘:11.13
        涨跌额:0.06
        涨跌幅:0.54%
        成交量:100266.0
        成交额:1112955.0
        换手率:0.84%
    
    
        时间:2024-07-22
        开盘:11.07
        最低:11.07
        最高:11.07
        收盘:11.07
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:96.0
        成交额:1062.0
        换手率:0.0%
    
    
        时间:2024-07-19
        开盘:11.07
        最低:11.07
        最高:11.07
        收盘:11.07
        涨跌额:-0.05
        涨跌幅:-0.45%
        成交量:1841.0
        成交额:20379.0
        换手率:0.02%
    
    
        时间:2024-07-18
        开盘:11.11
        最低:11.11
        最高:11.12
        收盘:11.12
        涨跌额:0.06
        涨跌幅:0.54%
        成交量:3448.0
        成交额:38328.0
        换手率:0.03%
    
    
        时间:2024-07-17
        开盘:11.06
        最低:11.06
        最高:11.06
        收盘:11.06
        涨跌额:0.04
        涨跌幅:0.36%
        成交量:1573.0
        成交额:17397.0
        换手率:0.01%
    
    
        时间:2024-07-16
        开盘:11.0
        最低:11.0
        最高:11.04
        收盘:11.02
        涨跌额:0.06
        涨跌幅:0.55%
        成交量:229873.0
        成交额:2532911.0
        换手率:1.91%
    
    
        时间:2024-07-15
        开盘:10.96
        最低:10.96
        最高:10.96
        收盘:10.96
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:29.0
        成交额:317.0
        换手率:0.0%
    
    
        时间:2024-07-12
        开盘:10.96
        最低:10.96
        最高:10.96
        收盘:10.96
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:7.0
        成交额:76.0
        换手率:0.0%
    
    
        时间:2024-07-11
        开盘:10.96
        最低:10.96
        最高:10.96
        收盘:10.96
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:3.0
        成交额:32.0
        换手率:0.0%
    
    
        时间:2024-07-10
        开盘:10.96
        最低:10.96
        最高:10.96
        收盘:10.96
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:10.0
        成交额:109.0
        换手率:0.0%
    
    
        时间:2024-07-09
        开盘:10.96
        最低:10.96
        最高:10.96
        收盘:10.96
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:24.0
        成交额:263.0
        换手率:0.0%
    
    
        ............
    
    
        时间:2023-08-11
        开盘:10.47
        最低:10.36
        最高:10.47
        收盘:10.44
        涨跌额:-0.02
        涨跌幅:-0.19%
        成交量:77294.0
        成交额:807610.0
        换手率:0.28%
    
    
        时间:2023-08-10
        开盘:10.76
        最低:10.45
        最高:10.76
        收盘:10.46
        涨跌额:-0.04
        涨跌幅:-0.38%
        成交量:21944.0
        成交额:229590.0
        换手率:0.08%
    
    
        时间:2023-08-09
        开盘:10.71
        最低:10.5
        最高:10.71
        收盘:10.5
        涨跌额:0.01
        涨跌幅:0.1%
        成交量:412.0
        成交额:4369.0
        换手率:0.0%
    
    
        时间:2023-08-08
        开盘:10.47
        最低:10.47
        最高:10.49
        收盘:10.49
        涨跌额:0.03
        涨跌幅:0.29%
        成交量:4336.0
        成交额:45439.0
        换手率:0.02%
    
    
        时间:2023-08-07
        开盘:10.83
        最低:10.45
        最高:10.83
        收盘:10.46
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:128636.0
        成交额:1346150.0
        换手率:0.47%
    
    
        时间:2023-08-04
        开盘:10.45
        最低:10.45
        最高:10.48
        收盘:10.46
        涨跌额:0.03
        涨跌幅:0.29%
        成交量:34220.0
        成交额:357607.0
        换手率:0.12%
    
    
        时间:2023-08-03
        开盘:10.4
        最低:10.4
        最高:10.47
        收盘:10.43
        涨跌额:0.01
        涨跌幅:0.1%
        成交量:603539.0
        成交额:6294828.0
        换手率:2.2%
    
    
        时间:2023-08-02
        开盘:10.46
        最低:10.42
        最高:10.46
        收盘:10.42
        涨跌额:-0.04
        涨跌幅:-0.38%
        成交量:4718.0
        成交额:49201.0
        换手率:0.02%
    
    
        时间:2023-08-01
        开盘:10.43
        最低:10.42
        最高:10.48
        收盘:10.46
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:321644.0
        成交额:3364648.0
        换手率:1.17%
    
    
        时间:2023-07-31
        开盘:10.49
        最低:10.45
        最高:10.49
        收盘:10.46
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:7619.0
        成交额:79726.0
        换手率:0.03%
    

COKE_d(可口可乐装瓶)   WFH_d(Direxion Work From Home ETF)

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 --