全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“03004_d(安硕亚洲小型股)”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。

03004(安硕亚洲小型股)股票,不复权叠加前复权及价格单位额
03004(安硕亚洲小型股)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:2024-11-01
        开盘:5.96
        最低:5.96
        最高:5.96
        收盘:5.96
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:0.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2024-10-31
        开盘:5.93
        最低:5.93
        最高:5.96
        收盘:5.96
        涨跌额:-0.06
        涨跌幅:-1.0%
        成交量:100.0
        成交额:593.0
        换手率:0.0%
    
    
        时间:2024-10-30
        开盘:6.02
        最低:6.02
        最高:6.02
        收盘:6.02
        涨跌额:-0.01
        涨跌幅:-0.17%
        成交量:0.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2024-10-29
        开盘:6.03
        最低:6.02
        最高:6.03
        收盘:6.03
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:0.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2024-10-28
        开盘:6.04
        最低:6.03
        最高:6.04
        收盘:6.03
        涨跌额:-0.01
        涨跌幅:-0.17%
        成交量:400.0
        成交额:2416.0
        换手率:0.0%
    
    
        时间:2024-10-25
        开盘:6.06
        最低:6.04
        最高:6.06
        收盘:6.04
        涨跌额:-0.05
        涨跌幅:-0.82%
        成交量:16000.0
        成交额:96960.0
        换手率:0.0%
    
    
        时间:2024-10-24
        开盘:6.09
        最低:6.09
        最高:6.09
        收盘:6.09
        涨跌额:-0.06
        涨跌幅:-0.98%
        成交量:0.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2024-10-23
        开盘:6.155
        最低:6.15
        最高:6.155
        收盘:6.15
        涨跌额:-0.02
        涨跌幅:-0.32%
        成交量:1600.0
        成交额:9848.0
        换手率:0.0%
    
    
        时间:2024-10-22
        开盘:6.17
        最低:6.17
        最高:6.17
        收盘:6.17
        涨跌额:-0.02
        涨跌幅:-0.32%
        成交量:0.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2024-10-21
        开盘:6.19
        最低:6.185
        最高:6.19
        收盘:6.19
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:0.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2024-10-18
        开盘:6.19
        最低:6.19
        最高:6.19
        收盘:6.19
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:0.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2024-10-17
        开盘:6.19
        最低:6.19
        最高:6.19
        收盘:6.19
        涨跌额:-0.04
        涨跌幅:-0.64%
        成交量:0.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2024-10-16
        开盘:6.23
        最低:6.23
        最高:6.23
        收盘:6.23
        涨跌额:-0.02
        涨跌幅:-0.32%
        成交量:0.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2024-10-15
        开盘:6.25
        最低:6.25
        最高:6.25
        收盘:6.25
        涨跌额:-0.09
        涨跌幅:-1.42%
        成交量:0.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2024-10-14
        开盘:6.215
        最低:6.215
        最高:6.34
        收盘:6.34
        涨跌额:0.14
        涨跌幅:2.26%
        成交量:1800.0
        成交额:11312.0
        换手率:0.0%
    
    
        时间:2024-10-10
        开盘:6.2
        最低:6.2
        最高:6.2
        收盘:6.2
        涨跌额:0.04
        涨跌幅:0.65%
        成交量:200.0
        成交额:1240.0
        换手率:0.0%
    
    
        时间:2024-10-09
        开盘:6.12
        最低:6.12
        最高:6.16
        收盘:6.16
        涨跌额:0.06
        涨跌幅:0.98%
        成交量:400.0
        成交额:2448.0
        换手率:0.0%
    
    
        时间:2024-10-08
        开盘:6.085
        最低:6.085
        最高:6.1
        收盘:6.1
        涨跌额:-0.07
        涨跌幅:-1.13%
        成交量:1900.0
        成交额:11565.0
        换手率:0.0%
    
    
        时间:2024-10-07
        开盘:6.185
        最低:6.17
        最高:6.185
        收盘:6.17
        涨跌额:-0.02
        涨跌幅:-0.32%
        成交量:1100.0
        成交额:6791.0
        换手率:0.0%
    
    
        时间:2024-10-04
        开盘:6.19
        最低:6.185
        最高:6.19
        收盘:6.19
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:0.0
        成交额:0.0
        换手率:0.0%
    
    
        ............
    
    
        时间:2022-10-03
        开盘:7.02
        最低:6.73
        最高:7.02
        收盘:6.73
        涨跌额:-0.25
        涨跌幅:-3.58%
        成交量:15200.0
        成交额:106080.0
        换手率:0.0%
    
    
        时间:2022-09-30
        开盘:7.0
        最低:6.89
        最高:7.0
        收盘:6.98
        涨跌额:-0.08
        涨跌幅:-1.13%
        成交量:3100.0
        成交额:21521.0
        换手率:0.0%
    
    
        时间:2022-09-29
        开盘:7.07
        最低:7.055
        最高:7.15
        收盘:7.06
        涨跌额:-0.1
        涨跌幅:-1.4%
        成交量:9600.0
        成交额:67938.0
        换手率:0.0%
    
    
        时间:2022-09-28
        开盘:7.25
        最低:7.1
        最高:7.25
        收盘:7.16
        涨跌额:-0.14
        涨跌幅:-1.92%
        成交量:5200.0
        成交额:37132.0
        换手率:0.0%
    
    
        时间:2022-09-27
        开盘:7.275
        最低:7.25
        最高:7.3
        收盘:7.3
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:11200.0
        成交额:81484.0
        换手率:0.0%
    
    
        时间:2022-09-26
        开盘:7.5
        最低:7.28
        最高:7.5
        收盘:7.3
        涨跌额:-0.2
        涨跌幅:-2.67%
        成交量:26500.0
        成交额:193606.0
        换手率:0.0%
    
    
        时间:2022-09-23
        开盘:7.5
        最低:7.4
        最高:7.54
        收盘:7.5
        涨跌额:-0.04
        涨跌幅:-0.53%
        成交量:50500.0
        成交额:376925.0
        换手率:0.0%
    
    
        时间:2022-09-22
        开盘:7.47
        最低:7.445
        最高:7.6
        收盘:7.54
        涨跌额:-0.09
        涨跌幅:-1.18%
        成交量:47400.0
        成交额:355424.0
        换手率:0.0%
    
    
        时间:2022-09-21
        开盘:7.6
        最低:7.59
        最高:7.655
        收盘:7.63
        涨跌额:-0.04
        涨跌幅:-0.52%
        成交量:20500.0
        成交额:156218.0
        换手率:0.0%
    
    
        时间:2022-09-20
        开盘:7.8
        最低:7.18
        最高:7.8
        收盘:7.67
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:65600.0
        成交额:491474.0
        换手率:0.0%
    

08535_d(荧德控股)   03683_d(荣丰亿控股)

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 --