全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“ACAC_d(Acri Capital)”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。

ACAC(Acri Capital)股票,不复权叠加前复权及价格单位额
ACAC(Acri Capital)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:2024-09-20
        开盘:11.02
        最低:11.02
        最高:13.5
        收盘:13.48
        涨跌额:1.98
        涨跌幅:17.22%
        成交量:3747.0
        成交额:47471.0
        换手率:0.09%
    
    
        时间:2024-09-19
        开盘:13.55
        最低:11.1
        最高:13.55
        收盘:11.5
        涨跌额:-1.3
        涨跌幅:-10.16%
        成交量:3021.0
        成交额:37373.0
        换手率:0.08%
    
    
        时间:2024-09-18
        开盘:13.92
        最低:12.8
        最高:14.25
        收盘:12.8
        涨跌额:-0.2
        涨跌幅:-1.54%
        成交量:11644.0
        成交额:157729.0
        换手率:0.29%
    
    
        时间:2024-09-17
        开盘:13.8
        最低:12.52
        最高:13.8
        收盘:13.0
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:3303.0
        成交额:44500.0
        换手率:0.08%
    
    
        时间:2024-09-16
        开盘:14.99
        最低:11.61
        最高:14.99
        收盘:13.0
        涨跌额:1.402
        涨跌幅:12.09%
        成交量:18038.0
        成交额:233750.0
        换手率:0.45%
    
    
        时间:2024-09-13
        开盘:11.48
        最低:11.248
        最高:11.6
        收盘:11.598
        涨跌额:0.138
        涨跌幅:1.2%
        成交量:13992.0
        成交额:161055.0
        换手率:0.35%
    
    
        时间:2024-09-12
        开盘:11.5
        最低:11.45
        最高:11.5
        收盘:11.46
        涨跌额:-0.14
        涨跌幅:-1.21%
        成交量:5739.0
        成交额:65918.0
        换手率:0.14%
    
    
        时间:2024-09-11
        开盘:11.6
        最低:11.6
        最高:11.6
        收盘:11.6
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:4893.0
        成交额:56758.0
        换手率:0.12%
    
    
        时间:2024-09-10
        开盘:11.54
        最低:11.54
        最高:11.6
        收盘:11.6
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:4373.0
        成交额:50595.0
        换手率:0.11%
    
    
        时间:2024-09-09
        开盘:11.5
        最低:11.5
        最高:11.6
        收盘:11.6
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:8751.0
        成交额:101336.0
        换手率:0.22%
    
    
        时间:2024-09-06
        开盘:11.3
        最低:11.3
        最高:11.6
        收盘:11.6
        涨跌额:0.39
        涨跌幅:3.48%
        成交量:9852.0
        成交额:113938.0
        换手率:0.25%
    
    
        时间:2024-09-05
        开盘:11.3
        最低:10.83
        最高:11.3
        收盘:11.21
        涨跌额:0.39
        涨跌幅:3.6%
        成交量:12290.0
        成交额:138248.0
        换手率:0.31%
    
    
        时间:2024-09-04
        开盘:11.6
        最低:10.33
        最高:11.74
        收盘:10.82
        涨跌额:-1.38
        涨跌幅:-11.31%
        成交量:19412.0
        成交额:218886.0
        换手率:0.49%
    
    
        时间:2024-09-03
        开盘:11.0
        最低:11.0
        最高:12.24
        收盘:12.2
        涨跌额:1.42
        涨跌幅:13.17%
        成交量:9126.0
        成交额:105406.0
        换手率:0.23%
    
    
        时间:2024-08-30
        开盘:11.17
        最低:10.2
        最高:11.74
        收盘:10.78
        涨跌额:-1.62
        涨跌幅:-13.06%
        成交量:7202.0
        成交额:79548.0
        换手率:0.18%
    
    
        时间:2024-08-29
        开盘:12.4
        最低:10.9
        最高:13.4
        收盘:12.4
        涨跌额:-1.02
        涨跌幅:-7.6%
        成交量:17767.0
        成交额:205854.0
        换手率:0.45%
    
    
        时间:2024-08-28
        开盘:14.34
        最低:11.01
        最高:14.34
        收盘:13.42
        涨跌额:1.98
        涨跌幅:17.31%
        成交量:120856.0
        成交额:1540474.0
        换手率:3.04%
    
    
        时间:2024-08-27
        开盘:10.9
        最低:10.9
        最高:11.46
        收盘:11.44
        涨跌额:-0.26
        涨跌幅:-2.22%
        成交量:6433.0
        成交额:72113.0
        换手率:0.16%
    
    
        时间:2024-08-26
        开盘:11.7
        最低:10.86
        最高:12.01
        收盘:11.7
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:5641.0
        成交额:66469.0
        换手率:0.14%
    
    
        时间:2024-08-23
        开盘:10.9
        最低:10.9
        最高:13.69
        收盘:11.7
        涨跌额:0.09
        涨跌幅:0.78%
        成交量:7027.0
        成交额:82506.0
        换手率:0.18%
    
    
        ............
    
    
        时间:2022-08-22
        开盘:10.0
        最低:10.0
        最高:10.0
        收盘:10.0
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:1244.0
        成交额:12440.0
        换手率:0.01%
    
    
        时间:2022-08-18
        开盘:10.01
        最低:10.0
        最高:10.015
        收盘:10.0
        涨跌额:-0.01
        涨跌幅:-0.1%
        成交量:53799.0
        成交额:538145.0
        换手率:0.5%
    
    
        时间:2022-08-17
        开盘:10.01
        最低:10.01
        最高:10.01
        收盘:10.01
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:49603.0
        成交额:496526.0
        换手率:0.46%
    
    
        时间:2022-08-16
        开盘:10.01
        最低:10.01
        最高:10.01
        收盘:10.01
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:39.0
        成交额:390.0
        换手率:0.0%
    
    
        时间:2022-08-15
        开盘:10.01
        最低:10.01
        最高:10.01
        收盘:10.01
        涨跌额:-0.02
        涨跌幅:-0.2%
        成交量:1725.0
        成交额:17267.0
        换手率:0.02%
    
    
        时间:2022-08-12
        开盘:10.01
        最低:10.01
        最高:10.03
        收盘:10.03
        涨跌额:0.03
        涨跌幅:0.3%
        成交量:1164.0
        成交额:11666.0
        换手率:0.01%
    
    
        时间:2022-08-11
        开盘:10.03
        最低:9.99
        最高:10.03
        收盘:10.0
        涨跌额:-0.03
        涨跌幅:-0.3%
        成交量:3134.0
        成交额:31369.0
        换手率:0.03%
    
    
        时间:2022-08-10
        开盘:10.001
        最低:10.0
        最高:10.03
        收盘:10.03
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:813.0
        成交额:8146.0
        换手率:0.01%
    
    
        时间:2022-08-09
        开盘:10.05
        最低:10.01
        最高:10.05
        收盘:10.03
        涨跌额:-0.015
        涨跌幅:-0.15%
        成交量:1678.0
        成交额:16816.0
        换手率:0.02%
    
    
        时间:2022-08-08
        开盘:10.06
        最低:10.032
        最高:10.06
        收盘:10.045
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:4124.0
        成交额:41481.0
        换手率:0.04%
    

NTIP_d(Network-1)   BH_d(Biglari Holdings)

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 --