全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“BKIE_d(国际股票ETF-BNY Mellon)”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。

BKIE(国际股票ETF-BNY Mellon)股票,不复权叠加前复权及价格单位额
BKIE(国际股票ETF-BNY Mellon)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:75.16
        最低:74.515
        最高:75.16
        收盘:75.09
        涨跌额:-0.53
        涨跌幅:-0.7%
        成交量:17537.0
        成交额:1310862.0
        换手率:0.0%
    
    
        时间:2024-10-30
        开盘:75.4
        最低:75.4
        最高:75.85
        收盘:75.62
        涨跌额:-0.21
        涨跌幅:-0.28%
        成交量:15803.0
        成交额:1196029.0
        换手率:0.0%
    
    
        时间:2024-10-29
        开盘:76.0
        最低:75.81
        最高:76.12
        收盘:75.83
        涨跌额:-0.28
        涨跌幅:-0.37%
        成交量:12399.0
        成交额:941232.0
        换手率:0.0%
    
    
        时间:2024-10-28
        开盘:75.97
        最低:75.925
        最高:76.37
        收盘:76.11
        涨跌额:0.439
        涨跌幅:0.58%
        成交量:17757.0
        成交额:1352171.0
        换手率:0.0%
    
    
        时间:2024-10-25
        开盘:76.02
        最低:75.61
        最高:76.2
        收盘:75.671
        涨跌额:-0.329
        涨跌幅:-0.43%
        成交量:11729.0
        成交额:890725.0
        换手率:0.0%
    
    
        时间:2024-10-24
        开盘:76.086
        最低:75.6
        最高:76.086
        收盘:76.0
        涨跌额:0.34
        涨跌幅:0.45%
        成交量:22032.0
        成交额:1670797.0
        换手率:0.0%
    
    
        时间:2024-10-23
        开盘:75.63
        最低:75.15
        最高:75.8
        收盘:75.66
        涨跌额:-0.61
        涨跌幅:-0.8%
        成交量:28626.0
        成交额:2163043.0
        换手率:0.0%
    
    
        时间:2024-10-22
        开盘:76.15
        最低:76.1
        最高:76.51
        收盘:76.27
        涨跌额:-0.48
        涨跌幅:-0.63%
        成交量:122252.0
        成交额:9341794.0
        换手率:0.0%
    
    
        时间:2024-10-21
        开盘:77.13
        最低:76.556
        最高:77.2
        收盘:76.75
        涨跌额:-0.805
        涨跌幅:-1.04%
        成交量:38472.0
        成交额:2953034.0
        换手率:0.0%
    
    
        时间:2024-10-18
        开盘:77.5
        最低:77.35
        最高:77.58
        收盘:77.555
        涨跌额:0.555
        涨跌幅:0.72%
        成交量:10179.0
        成交额:788026.0
        换手率:0.0%
    
    
        时间:2024-10-17
        开盘:77.3
        最低:77.0
        最高:77.328
        收盘:77.0
        涨跌额:-0.01
        涨跌幅:-0.01%
        成交量:11188.0
        成交额:863320.0
        换手率:0.0%
    
    
        时间:2024-10-16
        开盘:77.02
        最低:76.93
        最高:77.168
        收盘:77.01
        涨跌额:0.06
        涨跌幅:0.08%
        成交量:18945.0
        成交额:1459401.0
        换手率:0.0%
    
    
        时间:2024-10-15
        开盘:77.66
        最低:76.835
        最高:77.66
        收盘:76.95
        涨跌额:-1.069
        涨跌幅:-1.37%
        成交量:15216.0
        成交额:1172840.0
        换手率:0.0%
    
    
        时间:2024-10-14
        开盘:77.55
        最低:77.55
        最高:78.12
        收盘:78.019
        涨跌额:0.269
        涨跌幅:0.35%
        成交量:9207.0
        成交额:717657.0
        换手率:0.0%
    
    
        时间:2024-10-11
        开盘:77.33
        最低:77.33
        最高:77.92
        收盘:77.75
        涨跌额:0.25
        涨跌幅:0.32%
        成交量:14172.0
        成交额:1101674.0
        换手率:0.0%
    
    
        时间:2024-10-10
        开盘:77.05
        最低:77.032
        最高:77.5
        收盘:77.5
        涨跌额:-0.095
        涨跌幅:-0.12%
        成交量:54088.0
        成交额:4178515.0
        换手率:0.0%
    
    
        时间:2024-10-09
        开盘:77.02
        最低:77.02
        最高:77.72
        收盘:77.595
        涨跌额:0.155
        涨跌幅:0.2%
        成交量:33513.0
        成交额:2598159.0
        换手率:0.0%
    
    
        时间:2024-10-08
        开盘:77.43
        最低:77.23
        最高:77.64
        收盘:77.44
        涨跌额:-0.13
        涨跌幅:-0.17%
        成交量:160918.0
        成交额:12458242.0
        换手率:0.0%
    
    
        时间:2024-10-07
        开盘:78.4
        最低:77.47
        最高:78.4
        收盘:77.57
        涨跌额:-0.7
        涨跌幅:-0.89%
        成交量:23538.0
        成交额:1835668.0
        换手率:0.0%
    
    
        时间:2024-10-04
        开盘:77.65
        最低:77.65
        最高:78.27
        收盘:78.27
        涨跌额:0.639
        涨跌幅:0.82%
        成交量:157922.0
        成交额:12331122.0
        换手率:0.0%
    
    
        ............
    
    
        时间:2020-05-13
        开盘:51.23
        最低:51.23
        最高:51.23
        收盘:51.23
        涨跌额:-0.55
        涨跌幅:-1.06%
        成交量:10.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2020-05-12
        开盘:51.78
        最低:51.78
        最高:51.78
        收盘:51.78
        涨跌额:-0.62
        涨跌幅:-1.18%
        成交量:9.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2020-05-11
        开盘:52.4
        最低:52.4
        最高:52.4
        收盘:52.4
        涨跌额:0.09
        涨跌幅:0.17%
        成交量:17.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2020-05-08
        开盘:52.35
        最低:52.26
        最高:52.35
        收盘:52.31
        涨跌额:0.82
        涨跌幅:1.59%
        成交量:236.0
        成交额:12344.0
        换手率:0.0%
    
    
        时间:2020-05-07
        开盘:51.64
        最低:51.49
        最高:51.64
        收盘:51.49
        涨跌额:0.57
        涨跌幅:1.12%
        成交量:16002.0
        成交额:825473.0
        换手率:0.0%
    
    
        时间:2020-05-06
        开盘:50.92
        最低:50.92
        最高:50.92
        收盘:50.92
        涨跌额:-0.17
        涨跌幅:-0.33%
        成交量:300.0
        成交额:15276.0
        换手率:0.0%
    
    
        时间:2020-05-04
        开盘:50.76
        最低:50.74
        最高:51.09
        收盘:51.09
        涨跌额:0.02
        涨跌幅:0.04%
        成交量:6614.0
        成交额:335715.0
        换手率:0.0%
    
    
        时间:2020-05-01
        开盘:51.07
        最低:51.07
        最高:51.07
        收盘:51.07
        涨跌额:-1.08
        涨跌幅:-2.07%
        成交量:100.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2020-04-28
        开盘:52.15
        最低:52.15
        最高:52.15
        收盘:52.15
        涨跌额:1.3
        涨跌幅:2.56%
        成交量:3.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2020-04-24
        开盘:50.85
        最低:50.85
        最高:50.85
        收盘:50.85
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:500000.0
        成交额:0.0
        换手率:0.0%
    

UAPR_d(Innovator U.S. Equity Ultra Buf)   NYMTM_d(New York Mortgage Trust Inc Ser)

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 --