全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“AMPG_d(AmpliTech Group)”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。

AMPG(AmpliTech Group)股票,不复权叠加前复权及价格单位额
AMPG(AmpliTech Group)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:1.01
        最低:0.925
        最高:1.04
        收盘:0.99
        涨跌额:-0.03
        涨跌幅:-2.94%
        成交量:43699.0
        成交额:43256.0
        换手率:0.45%
    
    
        时间:2024-10-30
        开盘:1.09
        最低:0.984
        最高:1.09
        收盘:1.02
        涨跌额:-0.04
        涨跌幅:-3.77%
        成交量:28160.0
        成交额:29494.0
        换手率:0.29%
    
    
        时间:2024-10-29
        开盘:1.04
        最低:1.01
        最高:1.12
        收盘:1.06
        涨跌额:0.04
        涨跌幅:3.92%
        成交量:46555.0
        成交额:49041.0
        换手率:0.48%
    
    
        时间:2024-10-28
        开盘:1.01
        最低:1.01
        最高:1.05
        收盘:1.02
        涨跌额:-0.01
        涨跌幅:-0.97%
        成交量:18777.0
        成交额:19370.0
        换手率:0.19%
    
    
        时间:2024-10-25
        开盘:1.04
        最低:1.0
        最高:1.1
        收盘:1.03
        涨跌额:-0.02
        涨跌幅:-1.9%
        成交量:35401.0
        成交额:36940.0
        换手率:0.36%
    
    
        时间:2024-10-24
        开盘:1.19
        最低:1.049
        最高:1.19
        收盘:1.05
        涨跌额:-0.14
        涨跌幅:-11.76%
        成交量:72357.0
        成交额:79358.0
        换手率:0.74%
    
    
        时间:2024-10-23
        开盘:1.06
        最低:1.02
        最高:1.24
        收盘:1.19
        涨跌额:0.215
        涨跌幅:22.05%
        成交量:165816.0
        成交额:184555.0
        换手率:1.71%
    
    
        时间:2024-10-22
        开盘:0.88
        最低:0.88
        最高:1.0
        收盘:0.975
        涨跌额:0.116
        涨跌幅:13.5%
        成交量:136698.0
        成交额:126294.0
        换手率:1.41%
    
    
        时间:2024-10-21
        开盘:0.84
        最低:0.838
        最高:0.884
        收盘:0.859
        涨跌额:0.021
        涨跌幅:2.51%
        成交量:20438.0
        成交额:17271.0
        换手率:0.21%
    
    
        时间:2024-10-18
        开盘:0.88
        最低:0.838
        最高:0.88
        收盘:0.838
        涨跌额:-0.035
        涨跌幅:-4.01%
        成交量:40449.0
        成交额:35091.0
        换手率:0.42%
    
    
        时间:2024-10-17
        开盘:0.88
        最低:0.871
        最高:0.887
        收盘:0.873
        涨跌额:-0.001
        涨跌幅:-0.11%
        成交量:9896.0
        成交额:8673.0
        换手率:0.1%
    
    
        时间:2024-10-16
        开盘:0.88
        最低:0.87
        最高:0.88
        收盘:0.874
        涨跌额:0.039
        涨跌幅:4.67%
        成交量:52357.0
        成交额:45763.0
        换手率:0.54%
    
    
        时间:2024-10-15
        开盘:0.84
        最低:0.835
        最高:0.88
        收盘:0.835
        涨跌额:-0.035
        涨跌幅:-4.02%
        成交量:8872.0
        成交额:7604.0
        换手率:0.09%
    
    
        时间:2024-10-14
        开盘:0.828
        最低:0.82
        最高:0.877
        收盘:0.87
        涨跌额:0.07
        涨跌幅:8.75%
        成交量:38191.0
        成交额:32503.0
        换手率:0.39%
    
    
        时间:2024-10-11
        开盘:0.772
        最低:0.772
        最高:0.82
        收盘:0.8
        涨跌额:0.003
        涨跌幅:0.38%
        成交量:24909.0
        成交额:20037.0
        换手率:0.26%
    
    
        时间:2024-10-10
        开盘:0.78
        最低:0.761
        最高:0.797
        收盘:0.797
        涨跌额:0.031
        涨跌幅:4.05%
        成交量:20657.0
        成交额:16278.0
        换手率:0.21%
    
    
        时间:2024-10-09
        开盘:0.8
        最低:0.731
        最高:0.8
        收盘:0.766
        涨跌额:0.036
        涨跌幅:4.93%
        成交量:56861.0
        成交额:44064.0
        换手率:0.59%
    
    
        时间:2024-10-08
        开盘:0.72
        最低:0.72
        最高:0.75
        收盘:0.73
        涨跌额:-0.01
        涨跌幅:-1.35%
        成交量:31384.0
        成交额:23106.0
        换手率:0.32%
    
    
        时间:2024-10-07
        开盘:0.74
        最低:0.719
        最高:0.75
        收盘:0.74
        涨跌额:0.02
        涨跌幅:2.78%
        成交量:20588.0
        成交额:15093.0
        换手率:0.21%
    
    
        时间:2024-10-04
        开盘:0.725
        最低:0.7
        最高:0.73
        收盘:0.72
        涨跌额:-0.017
        涨跌幅:-2.31%
        成交量:22149.0
        成交额:16021.0
        换手率:0.23%
    
    
        ............
    
    
        时间:2021-03-02
        开盘:8.7
        最低:8.34
        最高:8.87
        收盘:8.389
        涨跌额:-0.361
        涨跌幅:-4.13%
        成交量:177738.0
        成交额:1522454.0
        换手率:2.75%
    
    
        时间:2021-03-01
        开盘:8.75
        最低:8.13
        最高:9.21
        收盘:8.75
        涨跌额:-0.25
        涨跌幅:-2.78%
        成交量:554161.0
        成交额:4892860.0
        换手率:8.57%
    
    
        时间:2021-02-26
        开盘:8.52
        最低:8.52
        最高:9.408
        收盘:9.0
        涨跌额:0.48
        涨跌幅:5.63%
        成交量:388314.0
        成交额:3480376.0
        换手率:6.0%
    
    
        时间:2021-02-25
        开盘:8.73
        最低:8.06
        最高:10.2
        收盘:8.52
        涨跌额:-0.73
        涨跌幅:-7.89%
        成交量:831543.0
        成交额:7663823.0
        换手率:12.86%
    
    
        时间:2021-02-24
        开盘:8.6
        最低:8.6
        最高:9.5
        收盘:9.25
        涨跌额:0.47
        涨跌幅:5.35%
        成交量:550233.0
        成交额:5065819.0
        换手率:8.51%
    
    
        时间:2021-02-23
        开盘:8.56
        最低:7.51
        最高:9.69
        收盘:8.78
        涨跌额:0.28
        涨跌幅:3.29%
        成交量:2560780.0
        成交额:23189545.0
        换手率:40.9%
    
    
        时间:2021-02-22
        开盘:8.26
        最低:7.75
        最高:9.12
        收盘:8.5
        涨跌额:0.14
        涨跌幅:1.67%
        成交量:342533.0
        成交额:2847550.0
        换手率:5.47%
    
    
        时间:2021-02-19
        开盘:8.16
        最低:7.71
        最高:8.96
        收盘:8.36
        涨跌额:0.91
        涨跌幅:12.21%
        成交量:366481.0
        成交额:3009755.0
        换手率:5.85%
    
    
        时间:2021-02-18
        开盘:7.15
        最低:6.73
        最高:8.0
        收盘:7.45
        涨跌额:0.84
        涨跌幅:12.71%
        成交量:789979.0
        成交额:5784655.0
        换手率:12.62%
    
    
        时间:2021-02-17
        开盘:6.25
        最低:6.0
        最高:7.5
        收盘:6.61
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:690550.0
        成交额:4685461.0
        换手率:11.03%
    

ESGB_d(IQ MacKay ESG Core Plus Bond ET)   GXO_d(GXO Logistics)

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 --