全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“BTDR_d(Bitdeer)”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。

BTDR(Bitdeer)股票,不复权叠加前复权及价格单位额
BTDR(Bitdeer)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:8.73
        最低:7.745
        最高:8.73
        收盘:7.79
        涨跌额:-0.89
        涨跌幅:-10.25%
        成交量:2314187.0
        成交额:18570698.0
        换手率:1.67%
    
    
        时间:2024-10-30
        开盘:8.93
        最低:8.61
        最高:9.06
        收盘:8.68
        涨跌额:-0.55
        涨跌幅:-5.96%
        成交量:2943679.0
        成交额:26173060.0
        换手率:2.12%
    
    
        时间:2024-10-29
        开盘:9.56
        最低:9.01
        最高:9.7
        收盘:9.23
        涨跌额:-0.14
        涨跌幅:-1.49%
        成交量:4578696.0
        成交额:42730947.0
        换手率:3.29%
    
    
        时间:2024-10-28
        开盘:7.93
        最低:7.874
        最高:9.38
        收盘:9.37
        涨跌额:1.84
        涨跌幅:24.44%
        成交量:5611558.0
        成交额:48752155.0
        换手率:4.04%
    
    
        时间:2024-10-25
        开盘:7.73
        最低:7.47
        最高:7.91
        收盘:7.53
        涨跌额:-0.21
        涨跌幅:-2.71%
        成交量:1702446.0
        成交额:13122132.0
        换手率:1.23%
    
    
        时间:2024-10-24
        开盘:7.996
        最低:7.67
        最高:8.17
        收盘:7.74
        涨跌额:0.02
        涨跌幅:0.26%
        成交量:2149981.0
        成交额:16937275.0
        换手率:1.55%
    
    
        时间:2024-10-23
        开盘:8.05
        最低:7.5
        最高:8.125
        收盘:7.72
        涨跌额:-0.48
        涨跌幅:-5.85%
        成交量:2304576.0
        成交额:17951849.0
        换手率:1.66%
    
    
        时间:2024-10-22
        开盘:8.24
        最低:7.943
        最高:8.3
        收盘:8.2
        涨跌额:-0.12
        涨跌幅:-1.44%
        成交量:1537978.0
        成交额:12558626.0
        换手率:1.11%
    
    
        时间:2024-10-21
        开盘:8.5
        最低:8.03
        最高:8.56
        收盘:8.32
        涨跌额:-0.36
        涨跌幅:-4.15%
        成交量:2385803.0
        成交额:19754046.0
        换手率:1.72%
    
    
        时间:2024-10-18
        开盘:8.29
        最低:8.08
        最高:8.79
        收盘:8.68
        涨跌额:0.61
        涨跌幅:7.56%
        成交量:2534839.0
        成交额:21368708.0
        换手率:1.82%
    
    
        时间:2024-10-17
        开盘:8.27
        最低:7.76
        最高:8.27
        收盘:8.07
        涨跌额:-0.28
        涨跌幅:-3.35%
        成交量:2296453.0
        成交额:18487404.0
        换手率:1.65%
    
    
        时间:2024-10-16
        开盘:7.95
        最低:7.67
        最高:8.37
        收盘:8.35
        涨跌额:0.58
        涨跌幅:7.46%
        成交量:2174873.0
        成交额:17566897.0
        换手率:1.57%
    
    
        时间:2024-10-15
        开盘:8.13
        最低:7.54
        最高:8.31
        收盘:7.77
        涨跌额:-0.36
        涨跌幅:-4.43%
        成交量:2446104.0
        成交额:19098299.0
        换手率:1.76%
    
    
        时间:2024-10-14
        开盘:7.73
        最低:7.6
        最高:8.17
        收盘:8.13
        涨跌额:0.56
        涨跌幅:7.4%
        成交量:2421850.0
        成交额:19224368.0
        换手率:1.74%
    
    
        时间:2024-10-11
        开盘:6.76
        最低:6.72
        最高:7.58
        收盘:7.57
        涨跌额:0.7
        涨跌幅:10.19%
        成交量:1708039.0
        成交额:12471057.0
        换手率:1.23%
    
    
        时间:2024-10-10
        开盘:6.8
        最低:6.61
        最高:6.95
        收盘:6.87
        涨跌额:0.1
        涨跌幅:1.48%
        成交量:1237834.0
        成交额:8415653.0
        换手率:0.89%
    
    
        时间:2024-10-09
        开盘:7.05
        最低:6.68
        最高:7.14
        收盘:6.77
        涨跌额:-0.3
        涨跌幅:-4.24%
        成交量:1768487.0
        成交额:12037091.0
        换手率:1.27%
    
    
        时间:2024-10-08
        开盘:7.04
        最低:6.81
        最高:7.33
        收盘:7.07
        涨跌额:0.01
        涨跌幅:0.14%
        成交量:917900.0
        成交额:6505236.0
        换手率:0.66%
    
    
        时间:2024-10-07
        开盘:7.25
        最低:6.91
        最高:7.615
        收盘:7.06
        涨跌额:-0.24
        涨跌幅:-3.29%
        成交量:1297208.0
        成交额:9350321.0
        换手率:0.93%
    
    
        时间:2024-10-04
        开盘:7.13
        最低:7.03
        最高:7.46
        收盘:7.3
        涨跌额:0.355
        涨跌幅:5.11%
        成交量:1132191.0
        成交额:8241801.0
        换手率:0.81%
    
    
        ............
    
    
        时间:2023-04-27
        开盘:7.41
        最低:7.24
        最高:7.79
        收盘:7.6
        涨跌额:-0.105
        涨跌幅:-1.36%
        成交量:27247.0
        成交额:203917.0
        换手率:0.02%
    
    
        时间:2023-04-26
        开盘:6.95
        最低:6.95
        最高:8.16
        收盘:7.705
        涨跌额:0.785
        涨跌幅:11.34%
        成交量:83995.0
        成交额:637914.0
        换手率:0.08%
    
    
        时间:2023-04-25
        开盘:6.78
        最低:6.6
        最高:7.22
        收盘:6.92
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:66938.0
        成交额:462718.0
        换手率:0.06%
    
    
        时间:2023-04-24
        开盘:6.6
        最低:6.6
        最高:7.4
        收盘:6.92
        涨跌额:0.24
        涨跌幅:3.59%
        成交量:55888.0
        成交额:393531.0
        换手率:0.05%
    
    
        时间:2023-04-21
        开盘:5.87
        最低:5.87
        最高:7.48
        收盘:6.68
        涨跌额:0.53
        涨跌幅:8.62%
        成交量:181762.0
        成交额:1251488.0
        换手率:0.16%
    
    
        时间:2023-04-20
        开盘:6.2
        最低:5.7
        最高:6.32
        收盘:6.15
        涨跌额:-0.26
        涨跌幅:-4.06%
        成交量:194657.0
        成交额:1164248.0
        换手率:0.17%
    
    
        时间:2023-04-19
        开盘:6.68
        最低:6.24
        最高:7.1
        收盘:6.41
        涨跌额:-0.29
        涨跌幅:-4.33%
        成交量:80959.0
        成交额:539124.0
        换手率:0.07%
    
    
        时间:2023-04-18
        开盘:6.62
        最低:6.2
        最高:7.7
        收盘:6.7
        涨跌额:-0.2
        涨跌幅:-2.9%
        成交量:241378.0
        成交额:1694768.0
        换手率:0.22%
    
    
        时间:2023-04-17
        开盘:6.39
        最低:6.39
        最高:7.83
        收盘:6.9
        涨跌额:-0.13
        涨跌幅:-1.85%
        成交量:202033.0
        成交额:1455417.0
        换手率:0.18%
    
    
        时间:2023-04-14
        开盘:9.7
        最低:6.3
        最高:9.7
        收盘:7.03
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:554703.0
        成交额:4053708.0
        换手率:0.5%
    

NBH_d(Neuberger Berman Municipal Fund)   DULL_d(MicroSectors Gold -3X Inverse L)

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 --