全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“GRIN_d(Grindrod Shipping)”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。

GRIN(Grindrod Shipping)股票,不复权叠加前复权及价格单位额
GRIN(Grindrod Shipping)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:2024-08-15
        开盘:14.22
        最低:14.18
        最高:14.226
        收盘:14.2
        涨跌额:-0.02
        涨跌幅:-0.14%
        成交量:24859.0
        成交额:353050.0
        换手率:0.13%
    
    
        时间:2024-08-14
        开盘:14.22
        最低:14.22
        最高:14.23
        收盘:14.22
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:4554.0
        成交额:64766.0
        换手率:0.02%
    
    
        时间:2024-08-13
        开盘:14.21
        最低:14.21
        最高:14.23
        收盘:14.22
        涨跌额:0.01
        涨跌幅:0.07%
        成交量:11576.0
        成交额:164644.0
        换手率:0.06%
    
    
        时间:2024-08-12
        开盘:14.19
        最低:14.19
        最高:14.215
        收盘:14.21
        涨跌额:0.02
        涨跌幅:0.14%
        成交量:8635.0
        成交额:122575.0
        换手率:0.04%
    
    
        时间:2024-08-09
        开盘:14.19
        最低:14.13
        最高:14.22
        收盘:14.19
        涨跌额:0.04
        涨跌幅:0.28%
        成交量:43442.0
        成交额:616601.0
        换手率:0.22%
    
    
        时间:2024-08-08
        开盘:14.13
        最低:14.13
        最高:14.17
        收盘:14.15
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:14837.0
        成交额:210146.0
        换手率:0.08%
    
    
        时间:2024-08-07
        开盘:14.18
        最低:14.15
        最高:14.19
        收盘:14.15
        涨跌额:0.02
        涨跌幅:0.14%
        成交量:5290.0
        成交额:74898.0
        换手率:0.03%
    
    
        时间:2024-08-06
        开盘:14.13
        最低:14.13
        最高:14.19
        收盘:14.13
        涨跌额:-0.01
        涨跌幅:-0.07%
        成交量:43578.0
        成交额:617148.0
        换手率:0.22%
    
    
        时间:2024-08-05
        开盘:14.11
        最低:14.09
        最高:14.17
        收盘:14.14
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:42904.0
        成交额:606372.0
        换手率:0.22%
    
    
        时间:2024-08-02
        开盘:14.15
        最低:14.14
        最高:14.16
        收盘:14.14
        涨跌额:-0.005
        涨跌幅:-0.04%
        成交量:7976.0
        成交额:112832.0
        换手率:0.04%
    
    
        时间:2024-08-01
        开盘:14.142
        最低:14.14
        最高:14.15
        收盘:14.145
        涨跌额:-0.005
        涨跌幅:-0.04%
        成交量:13063.0
        成交额:184766.0
        换手率:0.07%
    
    
        时间:2024-07-31
        开盘:14.14
        最低:14.14
        最高:14.151
        收盘:14.15
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:5337.0
        成交额:75502.0
        换手率:0.03%
    
    
        时间:2024-07-30
        开盘:14.155
        最低:14.15
        最高:14.16
        收盘:14.15
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:5851.0
        成交额:82821.0
        换手率:0.03%
    
    
        时间:2024-07-29
        开盘:14.14
        最低:14.13
        最高:14.19
        收盘:14.15
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:22002.0
        成交额:311306.0
        换手率:0.11%
    
    
        时间:2024-07-26
        开盘:14.13
        最低:14.12
        最高:14.15
        收盘:14.15
        涨跌额:0.02
        涨跌幅:0.14%
        成交量:11839.0
        成交额:167298.0
        换手率:0.06%
    
    
        时间:2024-07-25
        开盘:14.1
        最低:14.1
        最高:14.134
        收盘:14.13
        涨跌额:0.01
        涨跌幅:0.07%
        成交量:6787.0
        成交额:95842.0
        换手率:0.03%
    
    
        时间:2024-07-24
        开盘:14.12
        最低:14.12
        最高:14.14
        收盘:14.12
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:4068.0
        成交额:57453.0
        换手率:0.02%
    
    
        时间:2024-07-23
        开盘:14.11
        最低:14.09
        最高:14.14
        收盘:14.12
        涨跌额:0.01
        涨跌幅:0.07%
        成交量:16871.0
        成交额:238152.0
        换手率:0.09%
    
    
        时间:2024-07-22
        开盘:14.1
        最低:14.07
        最高:14.13
        收盘:14.11
        涨跌额:-0.02
        涨跌幅:-0.14%
        成交量:15883.0
        成交额:223713.0
        换手率:0.08%
    
    
        时间:2024-07-19
        开盘:14.06
        最低:14.06
        最高:14.14
        收盘:14.13
        涨跌额:0.09
        涨跌幅:0.64%
        成交量:55694.0
        成交额:785887.0
        换手率:0.28%
    
    
        ............
    
    
        时间:2018-07-06
        开盘:16.05
        最低:15.99
        最高:16.05
        收盘:15.99
        涨跌额:0.39
        涨跌幅:2.5%
        成交量:1537.0
        成交额:24605.0
        换手率:0.01%
    
    
        时间:2018-07-05
        开盘:14.1
        最低:14.1
        最高:15.6
        收盘:15.6
        涨跌额:1.54
        涨跌幅:10.95%
        成交量:645.0
        成交额:9636.0
        换手率:0.0%
    
    
        时间:2018-07-03
        开盘:14.06
        最低:14.06
        最高:14.06
        收盘:14.06
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:116.0
        成交额:0.0
        换手率:0.0%
    
    
        时间:2018-07-02
        开盘:13.56
        最低:13.56
        最高:14.06
        收盘:14.06
        涨跌额:-3.74
        涨跌幅:-21.01%
        成交量:524.0
        成交额:7180.0
        换手率:0.0%
    
    
        时间:2018-06-29
        开盘:13.55
        最低:13.55
        最高:17.8
        收盘:17.8
        涨跌额:3.4
        涨跌幅:23.61%
        成交量:832.0
        成交额:12909.0
        换手率:0.0%
    
    
        时间:2018-06-28
        开盘:19.9
        最低:14.4
        最高:19.9
        收盘:14.4
        涨跌额:-5.5
        涨跌幅:-27.64%
        成交量:435.0
        成交额:7403.0
        换手率:0.0%
    
    
        时间:2018-06-27
        开盘:20.18
        最低:19.9
        最高:20.5
        收盘:19.9
        涨跌额:6.4
        涨跌幅:47.41%
        成交量:860.0
        成交额:17464.0
        换手率:0.0%
    
    
        时间:2018-06-26
        开盘:13.15
        最低:13.15
        最高:13.5
        收盘:13.5
        涨跌额:-2.0
        涨跌幅:-12.9%
        成交量:1290.0
        成交额:17373.0
        换手率:0.01%
    
    
        时间:2018-06-25
        开盘:10.85
        最低:9.55
        最高:15.5
        收盘:15.5
        涨跌额:-1.5
        涨跌幅:-8.82%
        成交量:7023.0
        成交额:73955.0
        换手率:0.04%
    
    
        时间:2018-06-18
        开盘:17.0
        最低:17.0
        最高:17.0
        收盘:17.0
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:100.0
        成交额:1700.0
        换手率:0.0%
    

S_d(斯普林特)   IPDP_d(Dividend Performers ETF)

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 --