全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“ARBE_d(Arbe Robotics)”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。

ARBE(Arbe Robotics)股票,不复权叠加前复权及价格单位额
ARBE(Arbe Robotics)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:1.88
        最低:1.81
        最高:1.885
        收盘:1.82
        涨跌额:-0.07
        涨跌幅:-3.7%
        成交量:94450.0
        成交额:173404.0
        换手率:0.12%
    
    
        时间:2024-10-30
        开盘:1.88
        最低:1.87
        最高:1.89
        收盘:1.89
        涨跌额:0.03
        涨跌幅:1.61%
        成交量:20699.0
        成交额:38991.0
        换手率:0.03%
    
    
        时间:2024-10-29
        开盘:1.84
        最低:1.84
        最高:1.89
        收盘:1.86
        涨跌额:-0.013
        涨跌幅:-0.69%
        成交量:33990.0
        成交额:63317.0
        换手率:0.04%
    
    
        时间:2024-10-28
        开盘:1.83
        最低:1.83
        最高:1.88
        收盘:1.873
        涨跌额:0.043
        涨跌幅:2.35%
        成交量:51017.0
        成交额:95145.0
        换手率:0.06%
    
    
        时间:2024-10-25
        开盘:1.93
        最低:1.82
        最高:1.958
        收盘:1.83
        涨跌额:-0.055
        涨跌幅:-2.92%
        成交量:37540.0
        成交额:69880.0
        换手率:0.05%
    
    
        时间:2024-10-24
        开盘:1.86
        最低:1.86
        最高:1.9
        收盘:1.885
        涨跌额:0.035
        涨跌幅:1.89%
        成交量:33073.0
        成交额:62450.0
        换手率:0.04%
    
    
        时间:2024-10-23
        开盘:1.93
        最低:1.75
        最高:1.95
        收盘:1.85
        涨跌额:-0.095
        涨跌幅:-4.88%
        成交量:130359.0
        成交额:241980.0
        换手率:0.16%
    
    
        时间:2024-10-22
        开盘:1.99
        最低:1.94
        最高:2.02
        收盘:1.945
        涨跌额:-0.045
        涨跌幅:-2.26%
        成交量:59700.0
        成交额:118381.0
        换手率:0.07%
    
    
        时间:2024-10-21
        开盘:2.0
        最低:1.95
        最高:2.01
        收盘:1.99
        涨跌额:-0.02
        涨跌幅:-1.0%
        成交量:80199.0
        成交额:158747.0
        换手率:0.1%
    
    
        时间:2024-10-18
        开盘:2.03
        最低:1.98
        最高:2.03
        收盘:2.01
        涨跌额:-0.04
        涨跌幅:-1.95%
        成交量:155345.0
        成交额:311321.0
        换手率:0.19%
    
    
        时间:2024-10-17
        开盘:1.98
        最低:1.98
        最高:2.06
        收盘:2.05
        涨跌额:0.055
        涨跌幅:2.76%
        成交量:34113.0
        成交额:69424.0
        换手率:0.04%
    
    
        时间:2024-10-16
        开盘:2.0
        最低:1.98
        最高:2.05
        收盘:1.995
        涨跌额:-0.02
        涨跌幅:-0.99%
        成交量:92906.0
        成交额:187267.0
        换手率:0.12%
    
    
        时间:2024-10-15
        开盘:2.0
        最低:1.98
        最高:2.04
        收盘:2.015
        涨跌额:0.015
        涨跌幅:0.75%
        成交量:62258.0
        成交额:124707.0
        换手率:0.08%
    
    
        时间:2024-10-14
        开盘:1.98
        最低:1.98
        最高:2.03
        收盘:2.0
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:90559.0
        成交额:181455.0
        换手率:0.11%
    
    
        时间:2024-10-11
        开盘:2.01
        最低:1.98
        最高:2.05
        收盘:2.0
        涨跌额:-0.02
        涨跌幅:-0.99%
        成交量:110898.0
        成交额:222719.0
        换手率:0.14%
    
    
        时间:2024-10-10
        开盘:2.01
        最低:1.98
        最高:2.04
        收盘:2.02
        涨跌额:-0.01
        涨跌幅:-0.49%
        成交量:185475.0
        成交额:373236.0
        换手率:0.23%
    
    
        时间:2024-10-09
        开盘:1.98
        最低:1.98
        最高:2.08
        收盘:2.03
        涨跌额:0.02
        涨跌幅:1.0%
        成交量:108445.0
        成交额:221822.0
        换手率:0.13%
    
    
        时间:2024-10-08
        开盘:1.94
        最低:1.94
        最高:2.08
        收盘:2.01
        涨跌额:0.06
        涨跌幅:3.08%
        成交量:206891.0
        成交额:417454.0
        换手率:0.26%
    
    
        时间:2024-10-07
        开盘:1.9
        最低:1.9
        最高:1.96
        收盘:1.95
        涨跌额:0.035
        涨跌幅:1.83%
        成交量:62389.0
        成交额:120929.0
        换手率:0.08%
    
    
        时间:2024-10-04
        开盘:1.9
        最低:1.87
        最高:1.93
        收盘:1.915
        涨跌额:0.04
        涨跌幅:2.13%
        成交量:27859.0
        成交额:53184.0
        换手率:0.03%
    
    
        ............
    
    
        时间:2020-11-13
        开盘:9.99
        最低:9.99
        最高:9.99
        收盘:9.99
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:8.0
        成交额:79.0
        换手率:0.0%
    
    
        时间:2020-11-12
        开盘:9.99
        最低:9.99
        最高:9.99
        收盘:9.99
        涨跌额:0.19
        涨跌幅:1.94%
        成交量:1116.0
        成交额:11148.0
        换手率:0.01%
    
    
        时间:2020-11-11
        开盘:9.7
        最低:9.7
        最高:9.82
        收盘:9.8
        涨跌额:0.13
        涨跌幅:1.34%
        成交量:57623.0
        成交额:564342.0
        换手率:0.6%
    
    
        时间:2020-11-10
        开盘:9.67
        最低:9.67
        最高:9.67
        收盘:9.67
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:120.0
        成交额:1160.0
        换手率:0.0%
    
    
        时间:2020-11-09
        开盘:9.67
        最低:9.67
        最高:9.67
        收盘:9.67
        涨跌额:-0.23
        涨跌幅:-2.32%
        成交量:557.0
        成交额:5386.0
        换手率:0.01%
    
    
        时间:2020-11-06
        开盘:9.9
        最低:9.9
        最高:9.9
        收盘:9.9
        涨跌额:0.25
        涨跌幅:2.59%
        成交量:371.0
        成交额:3672.0
        换手率:0.0%
    
    
        时间:2020-11-05
        开盘:9.65
        最低:9.65
        最高:9.65
        收盘:9.65
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:10.0
        成交额:96.0
        换手率:0.0%
    
    
        时间:2020-11-03
        开盘:9.65
        最低:9.65
        最高:9.65
        收盘:9.65
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:1.0
        成交额:9.0
        换手率:0.0%
    
    
        时间:2020-11-02
        开盘:9.65
        最低:9.65
        最高:9.65
        收盘:9.65
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:6.0
        成交额:57.0
        换手率:0.0%
    
    
        时间:2020-10-30
        开盘:9.65
        最低:9.65
        最高:9.65
        收盘:9.65
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:2000.0
        成交额:19300.0
        换手率:0.02%
    

PAC_d(墨西哥西部机场)   KURE_d(KraneShares MSCI All China Heal)

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 --