全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“ASPS_d(Altisource Portfolio)”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。

ASPS(Altisource Portfolio)股票,不复权叠加前复权及价格单位额
ASPS(Altisource Portfolio)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:1.22
        最低:1.18
        最高:1.27
        收盘:1.21
        涨跌额:0.03
        涨跌幅:2.54%
        成交量:17725.0
        成交额:21639.0
        换手率:0.07%
    
    
        时间:2024-10-30
        开盘:1.231
        最低:1.18
        最高:1.25
        收盘:1.18
        涨跌额:-0.05
        涨跌幅:-4.07%
        成交量:58368.0
        成交额:69637.0
        换手率:0.22%
    
    
        时间:2024-10-29
        开盘:1.24
        最低:1.19
        最高:1.26
        收盘:1.23
        涨跌额:0.06
        涨跌幅:5.13%
        成交量:55591.0
        成交额:67839.0
        换手率:0.21%
    
    
        时间:2024-10-28
        开盘:1.21
        最低:1.147
        最高:1.29
        收盘:1.17
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:69151.0
        成交额:81791.0
        换手率:0.26%
    
    
        时间:2024-10-25
        开盘:1.16
        最低:1.15
        最高:1.3
        收盘:1.17
        涨跌额:-0.02
        涨跌幅:-1.68%
        成交量:88185.0
        成交额:104035.0
        换手率:0.33%
    
    
        时间:2024-10-24
        开盘:1.42
        最低:1.168
        最高:1.42
        收盘:1.19
        涨跌额:-0.2
        涨跌幅:-14.39%
        成交量:214798.0
        成交额:275604.0
        换手率:0.8%
    
    
        时间:2024-10-23
        开盘:1.14
        最低:1.13
        最高:1.48
        收盘:1.39
        涨跌额:0.26
        涨跌幅:23.01%
        成交量:722173.0
        成交额:957427.0
        换手率:2.68%
    
    
        时间:2024-10-22
        开盘:1.17
        最低:1.12
        最高:1.18
        收盘:1.13
        涨跌额:-0.02
        涨跌幅:-1.74%
        成交量:72020.0
        成交额:82417.0
        换手率:0.27%
    
    
        时间:2024-10-21
        开盘:1.14
        最低:1.121
        最高:1.18
        收盘:1.15
        涨跌额:-0.02
        涨跌幅:-1.71%
        成交量:12895.0
        成交额:14785.0
        换手率:0.05%
    
    
        时间:2024-10-18
        开盘:1.21
        最低:1.14
        最高:1.21
        收盘:1.17
        涨跌额:-0.02
        涨跌幅:-1.68%
        成交量:93605.0
        成交额:108921.0
        换手率:0.35%
    
    
        时间:2024-10-17
        开盘:1.17
        最低:1.14
        最高:1.22
        收盘:1.19
        涨跌额:-0.01
        涨跌幅:-0.83%
        成交量:70133.0
        成交额:83015.0
        换手率:0.26%
    
    
        时间:2024-10-16
        开盘:1.23
        最低:1.15
        最高:1.23
        收盘:1.2
        涨跌额:-0.01
        涨跌幅:-0.83%
        成交量:38578.0
        成交额:45959.0
        换手率:0.14%
    
    
        时间:2024-10-15
        开盘:1.16
        最低:1.14
        最高:1.26
        收盘:1.21
        涨跌额:0.03
        涨跌幅:2.54%
        成交量:115517.0
        成交额:137681.0
        换手率:0.43%
    
    
        时间:2024-10-14
        开盘:1.2
        最低:1.153
        最高:1.208
        收盘:1.18
        涨跌额:0.03
        涨跌幅:2.61%
        成交量:66930.0
        成交额:79790.0
        换手率:0.25%
    
    
        时间:2024-10-11
        开盘:1.1
        最低:1.06
        最高:1.17
        收盘:1.15
        涨跌额:0.06
        涨跌幅:5.5%
        成交量:99274.0
        成交额:111170.0
        换手率:0.37%
    
    
        时间:2024-10-10
        开盘:1.07
        最低:1.07
        最高:1.09
        收盘:1.09
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:23306.0
        成交额:25142.0
        换手率:0.09%
    
    
        时间:2024-10-09
        开盘:1.086
        最低:1.062
        最高:1.11
        收盘:1.09
        涨跌额:0.01
        涨跌幅:0.93%
        成交量:25753.0
        成交额:28059.0
        换手率:0.1%
    
    
        时间:2024-10-08
        开盘:1.11
        最低:1.06
        最高:1.11
        收盘:1.08
        涨跌额:-0.01
        涨跌幅:-0.92%
        成交量:22533.0
        成交额:24369.0
        换手率:0.08%
    
    
        时间:2024-10-07
        开盘:1.1
        最低:1.06
        最高:1.1
        收盘:1.09
        涨跌额:-0.01
        涨跌幅:-0.91%
        成交量:57138.0
        成交额:61870.0
        换手率:0.21%
    
    
        时间:2024-10-04
        开盘:1.11
        最低:1.08
        最高:1.19
        收盘:1.1
        涨跌额:-0.02
        涨跌幅:-1.79%
        成交量:30091.0
        成交额:33579.0
        换手率:0.11%
    
    
        ............
    
    
        时间:2011-02-08
        开盘:29.51
        最低:29.38
        最高:29.88
        收盘:29.62
        涨跌额:-0.06
        涨跌幅:-0.2%
        成交量:80631.0
        成交额:0.0
        换手率:0.32%
    
    
        时间:2011-02-07
        开盘:29.4
        最低:29.4
        最高:29.7
        收盘:29.68
        涨跌额:0.32
        涨跌幅:1.09%
        成交量:9848.0
        成交额:0.0
        换手率:0.04%
    
    
        时间:2011-02-04
        开盘:29.73
        最低:29.35
        最高:29.78
        收盘:29.36
        涨跌额:-0.37
        涨跌幅:-1.24%
        成交量:40059.0
        成交额:0.0
        换手率:0.16%
    
    
        时间:2011-02-03
        开盘:29.35
        最低:29.31
        最高:29.82
        收盘:29.73
        涨跌额:0.28
        涨跌幅:0.95%
        成交量:82286.0
        成交额:0.0
        换手率:0.33%
    
    
        时间:2011-02-02
        开盘:29.5
        最低:29.31
        最高:29.66
        收盘:29.45
        涨跌额:0.03
        涨跌幅:0.1%
        成交量:46103.0
        成交额:0.0
        换手率:0.19%
    
    
        时间:2011-02-01
        开盘:29.0
        最低:28.71
        最高:29.59
        收盘:29.42
        涨跌额:0.44
        涨跌幅:1.52%
        成交量:75850.0
        成交额:0.0
        换手率:0.3%
    
    
        时间:2011-01-31
        开盘:28.83
        最低:28.64
        最高:28.99
        收盘:28.98
        涨跌额:0.31
        涨跌幅:1.08%
        成交量:85029.0
        成交额:0.0
        换手率:0.34%
    
    
        时间:2011-01-28
        开盘:28.64
        最低:28.53
        最高:28.78
        收盘:28.67
        涨跌额:-0.07
        涨跌幅:-0.24%
        成交量:39685.0
        成交额:0.0
        换手率:0.16%
    
    
        时间:2011-01-27
        开盘:28.79
        最低:28.61
        最高:28.93
        收盘:28.74
        涨跌额:0.09
        涨跌幅:0.31%
        成交量:41328.0
        成交额:0.0
        换手率:0.17%
    
    
        时间:2011-01-26
        开盘:28.63
        最低:28.28
        最高:28.98
        收盘:28.65
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:20310.0
        成交额:0.0
        换手率:0.08%
    

MRUS_d(Merus)   RAPT_d(RAPT Therapeutics)

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 --