全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“GNT_d(GAMCO Natural Resources, Gold &)”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。

注:当页数据为不复权。
    
        时间:2024-10-31
        开盘:5.86
        最低:5.81
        最高:5.91
        收盘:5.84
        涨跌额:-0.07
        涨跌幅:-1.18%
        成交量:20268.0
        成交额:118562.0
        换手率:0.0%
    
    
        时间:2024-10-30
        开盘:5.88
        最低:5.85
        最高:5.92
        收盘:5.91
        涨跌额:0.05
        涨跌幅:0.85%
        成交量:31144.0
        成交额:183486.0
        换手率:0.0%
    
    
        时间:2024-10-29
        开盘:5.92
        最低:5.86
        最高:5.94
        收盘:5.86
        涨跌额:-0.04
        涨跌幅:-0.68%
        成交量:24064.0
        成交额:141887.0
        换手率:0.0%
    
    
        时间:2024-10-28
        开盘:5.92
        最低:5.89
        最高:5.95
        收盘:5.9
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:21525.0
        成交额:127717.0
        换手率:0.0%
    
    
        时间:2024-10-25
        开盘:5.9
        最低:5.9
        最高:5.959
        收盘:5.9
        涨跌额:-0.05
        涨跌幅:-0.84%
        成交量:21724.0
        成交额:129027.0
        换手率:0.0%
    
    
        时间:2024-10-24
        开盘:5.98
        最低:5.88
        最高:6.06
        收盘:5.95
        涨跌额:0.01
        涨跌幅:0.17%
        成交量:42299.0
        成交额:251125.0
        换手率:0.0%
    
    
        时间:2024-10-23
        开盘:6.0
        最低:5.89
        最高:6.0
        收盘:5.94
        涨跌额:-0.05
        涨跌幅:-0.83%
        成交量:30511.0
        成交额:180804.0
        换手率:0.0%
    
    
        时间:2024-10-22
        开盘:5.96
        最低:5.95
        最高:6.0
        收盘:5.99
        涨跌额:0.06
        涨跌幅:1.01%
        成交量:35504.0
        成交额:212349.0
        换手率:0.0%
    
    
        时间:2024-10-21
        开盘:6.0
        最低:5.93
        最高:6.07
        收盘:5.93
        涨跌额:-0.065
        涨跌幅:-1.08%
        成交量:28227.0
        成交额:168355.0
        换手率:0.0%
    
    
        时间:2024-10-18
        开盘:5.91
        最低:5.91
        最高:6.02
        收盘:5.995
        涨跌额:0.115
        涨跌幅:1.96%
        成交量:42216.0
        成交额:252223.0
        换手率:0.0%
    
    
        时间:2024-10-17
        开盘:5.99
        最低:5.87
        最高:6.11
        收盘:5.88
        涨跌额:-0.17
        涨跌幅:-2.81%
        成交量:189319.0
        成交额:1126396.0
        换手率:0.0%
    
    
        时间:2024-10-16
        开盘:6.13
        最低:6.01
        最高:6.13
        收盘:6.05
        涨跌额:0.04
        涨跌幅:0.67%
        成交量:113842.0
        成交额:686244.0
        换手率:0.0%
    
    
        时间:2024-10-15
        开盘:6.012
        最低:6.01
        最高:6.1
        收盘:6.01
        涨跌额:-0.04
        涨跌幅:-0.66%
        成交量:34004.0
        成交额:205390.0
        换手率:0.0%
    
    
        时间:2024-10-14
        开盘:6.1
        最低:6.05
        最高:6.1
        收盘:6.05
        涨跌额:-0.01
        涨跌幅:-0.17%
        成交量:13333.0
        成交额:80853.0
        换手率:0.0%
    
    
        时间:2024-10-11
        开盘:6.09
        最低:6.05
        最高:6.11
        收盘:6.06
        涨跌额:-0.01
        涨跌幅:-0.16%
        成交量:36156.0
        成交额:219613.0
        换手率:0.0%
    
    
        时间:2024-10-10
        开盘:6.07
        最低:6.05
        最高:6.07
        收盘:6.07
        涨跌额:0.038
        涨跌幅:0.63%
        成交量:20748.0
        成交额:125715.0
        换手率:0.0%
    
    
        时间:2024-10-09
        开盘:5.962
        最低:5.962
        最高:6.1
        收盘:6.032
        涨跌额:-0.118
        涨跌幅:-1.92%
        成交量:58579.0
        成交额:355037.0
        换手率:0.0%
    
    
        时间:2024-10-08
        开盘:5.92
        最低:5.9
        最高:6.15
        收盘:6.15
        涨跌额:0.17
        涨跌幅:2.84%
        成交量:72158.0
        成交额:433088.0
        换手率:0.0%
    
    
        时间:2024-10-07
        开盘:5.94
        最低:5.94
        最高:5.99
        收盘:5.98
        涨跌额:0.02
        涨跌幅:0.34%
        成交量:29918.0
        成交额:178895.0
        换手率:0.0%
    
    
        时间:2024-10-04
        开盘:5.885
        最低:5.885
        最高:5.96
        收盘:5.96
        涨跌额:0.031
        涨跌幅:0.52%
        成交量:31126.0
        成交额:185200.0
        换手率:0.0%
    
    
        ............
    
    
        时间:2011-02-11
        开盘:20.71
        最低:20.55
        最高:20.97
        收盘:20.74
        涨跌额:0.19
        涨跌幅:0.92%
        成交量:75253.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2011-02-10
        开盘:20.5
        最低:20.41
        最高:20.7
        收盘:20.55
        涨跌额:0.05
        涨跌幅:0.24%
        成交量:33363.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2011-02-09
        开盘:20.56
        最低:20.4
        最高:20.74
        收盘:20.5
        涨跌额:-0.1
        涨跌幅:-0.49%
        成交量:32742.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2011-02-08
        开盘:20.6
        最低:20.44
        最高:20.7
        收盘:20.6
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:35611.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2011-02-07
        开盘:20.7
        最低:20.33
        最高:20.7
        收盘:20.6
        涨跌额:0.03
        涨跌幅:0.15%
        成交量:39893.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2011-02-04
        开盘:20.61
        最低:20.41
        最高:20.7
        收盘:20.57
        涨跌额:-0.08
        涨跌幅:-0.39%
        成交量:48560.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2011-02-03
        开盘:20.6
        最低:20.31
        最高:20.69
        收盘:20.65
        涨跌额:-0.04
        涨跌幅:-0.19%
        成交量:49822.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2011-02-02
        开盘:20.69
        最低:20.34
        最高:20.89
        收盘:20.69
        涨跌额:0.19
        涨跌幅:0.93%
        成交量:57693.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2011-02-01
        开盘:20.74
        最低:20.16
        最高:20.74
        收盘:20.5
        涨跌额:0.2
        涨跌幅:0.99%
        成交量:54761.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2011-01-31
        开盘:21.75
        最低:20.03
        最高:21.75
        收盘:20.3
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:76975.0
        成交额:0.0
        换手率:0.0%
    

GMBLP_d(Esports Entertainment Group Inc)   AEHR_d(Aehr测试系统)

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 --