全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“NXDT_d(NP多元化房地产信托)”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。

NXDT(NP多元化房地产信托)股票,不复权叠加前复权及价格单位额
NXDT(NP多元化房地产信托)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:5.49
        最低:5.35
        最高:5.52
        收盘:5.35
        涨跌额:-0.14
        涨跌幅:-2.55%
        成交量:81167.0
        成交额:440858.0
        换手率:0.0%
    
    
        时间:2024-10-30
        开盘:5.47
        最低:5.47
        最高:5.74
        收盘:5.49
        涨跌额:0.05
        涨跌幅:0.92%
        成交量:136128.0
        成交额:762736.0
        换手率:0.0%
    
    
        时间:2024-10-29
        开盘:5.35
        最低:5.3
        最高:5.49
        收盘:5.44
        涨跌额:0.02
        涨跌幅:0.37%
        成交量:148016.0
        成交额:800386.0
        换手率:0.0%
    
    
        时间:2024-10-28
        开盘:5.49
        最低:5.35
        最高:5.49
        收盘:5.42
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:134267.0
        成交额:726069.0
        换手率:0.0%
    
    
        时间:2024-10-25
        开盘:5.51
        最低:5.41
        最高:5.54
        收盘:5.42
        涨跌额:-0.09
        涨跌幅:-1.63%
        成交量:103844.0
        成交额:567531.0
        换手率:0.0%
    
    
        时间:2024-10-24
        开盘:5.6
        最低:5.42
        最高:5.7
        收盘:5.51
        涨跌额:-0.11
        涨跌幅:-1.96%
        成交量:125212.0
        成交额:693871.0
        换手率:0.0%
    
    
        时间:2024-10-23
        开盘:5.62
        最低:5.56
        最高:5.64
        收盘:5.62
        涨跌额:-0.04
        涨跌幅:-0.71%
        成交量:97590.0
        成交额:545473.0
        换手率:0.0%
    
    
        时间:2024-10-22
        开盘:5.68
        最低:5.57
        最高:5.68
        收盘:5.66
        涨跌额:-0.06
        涨跌幅:-1.05%
        成交量:57387.0
        成交额:323478.0
        换手率:0.0%
    
    
        时间:2024-10-21
        开盘:5.9
        最低:5.71
        最高:5.9
        收盘:5.72
        涨跌额:-0.15
        涨跌幅:-2.56%
        成交量:91222.0
        成交额:526051.0
        换手率:0.0%
    
    
        时间:2024-10-18
        开盘:5.98
        最低:5.85
        最高:5.981
        收盘:5.87
        涨跌额:-0.06
        涨跌幅:-1.01%
        成交量:61518.0
        成交额:362666.0
        换手率:0.0%
    
    
        时间:2024-10-17
        开盘:6.11
        最低:5.92
        最高:6.14
        收盘:5.93
        涨跌额:-0.24
        涨跌幅:-3.89%
        成交量:64889.0
        成交额:386834.0
        换手率:0.0%
    
    
        时间:2024-10-16
        开盘:5.99
        最低:5.99
        最高:6.17
        收盘:6.17
        涨跌额:0.2
        涨跌幅:3.35%
        成交量:62540.0
        成交额:382440.0
        换手率:0.0%
    
    
        时间:2024-10-15
        开盘:5.98
        最低:5.97
        最高:6.1
        收盘:5.97
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:81709.0
        成交额:492162.0
        换手率:0.0%
    
    
        时间:2024-10-14
        开盘:6.01
        最低:5.935
        最高:6.08
        收盘:5.97
        涨跌额:-0.08
        涨跌幅:-1.32%
        成交量:39757.0
        成交额:238237.0
        换手率:0.0%
    
    
        时间:2024-10-11
        开盘:6.03
        最低:6.02
        最高:6.12
        收盘:6.05
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:64053.0
        成交额:388197.0
        换手率:0.0%
    
    
        时间:2024-10-10
        开盘:5.86
        最低:5.86
        最高:6.169
        收盘:6.05
        涨跌额:0.12
        涨跌幅:2.02%
        成交量:78337.0
        成交额:474104.0
        换手率:0.0%
    
    
        时间:2024-10-09
        开盘:5.87
        最低:5.87
        最高:5.97
        收盘:5.93
        涨跌额:0.02
        涨跌幅:0.34%
        成交量:35074.0
        成交额:208046.0
        换手率:0.0%
    
    
        时间:2024-10-08
        开盘:5.97
        最低:5.85
        最高:5.97
        收盘:5.91
        涨跌额:-0.03
        涨跌幅:-0.51%
        成交量:70923.0
        成交额:418722.0
        换手率:0.0%
    
    
        时间:2024-10-07
        开盘:6.11
        最低:5.901
        最高:6.15
        收盘:5.94
        涨跌额:-0.2
        涨跌幅:-3.26%
        成交量:89494.0
        成交额:534548.0
        换手率:0.0%
    
    
        时间:2024-10-04
        开盘:6.05
        最低:6.008
        最高:6.18
        收盘:6.14
        涨跌额:0.14
        涨跌幅:2.33%
        成交量:42254.0
        成交额:257780.0
        换手率:0.0%
    
    
        ............
    
    
        时间:2021-11-19
        开盘:14.25
        最低:14.09
        最高:14.3
        收盘:14.18
        涨跌额:-0.08
        涨跌幅:-0.56%
        成交量:41599.0
        成交额:589829.0
        换手率:0.0%
    
    
        时间:2021-11-18
        开盘:14.42
        最低:14.26
        最高:14.42
        收盘:14.26
        涨跌额:-0.16
        涨跌幅:-1.11%
        成交量:59716.0
        成交额:855303.0
        换手率:0.0%
    
    
        时间:2021-11-17
        开盘:14.5
        最低:14.39
        最高:14.5
        收盘:14.42
        涨跌额:-0.02
        涨跌幅:-0.14%
        成交量:52021.0
        成交额:752444.0
        换手率:0.0%
    
    
        时间:2021-11-16
        开盘:14.27
        最低:14.27
        最高:14.5
        收盘:14.44
        涨跌额:0.16
        涨跌幅:1.12%
        成交量:103439.0
        成交额:1493903.0
        换手率:0.0%
    
    
        时间:2021-11-15
        开盘:14.2
        最低:14.2
        最高:14.35
        收盘:14.28
        涨跌额:-0.01
        涨跌幅:-0.07%
        成交量:76146.0
        成交额:1087988.0
        换手率:0.0%
    
    
        时间:2021-11-12
        开盘:14.25
        最低:14.01
        最高:14.4
        收盘:14.29
        涨跌额:-0.06
        涨跌幅:-0.42%
        成交量:67918.0
        成交额:967143.0
        换手率:0.0%
    
    
        时间:2021-11-11
        开盘:14.28
        最低:14.28
        最高:14.53
        收盘:14.35
        涨跌额:0.08
        涨跌幅:0.56%
        成交量:113444.0
        成交额:1633310.0
        换手率:0.0%
    
    
        时间:2021-11-10
        开盘:14.39
        最低:14.03
        最高:14.44
        收盘:14.27
        涨跌额:-0.09
        涨跌幅:-0.63%
        成交量:130308.0
        成交额:1862438.0
        换手率:0.0%
    
    
        时间:2021-11-09
        开盘:14.47
        最低:14.34
        最高:14.57
        收盘:14.36
        涨跌额:-0.19
        涨跌幅:-1.31%
        成交量:81270.0
        成交额:1174281.0
        换手率:0.0%
    
    
        时间:2021-11-08
        开盘:14.6
        最低:14.55
        最高:14.68
        收盘:14.55
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:74076.0
        成交额:1083486.0
        换手率:0.0%
    

FVC_d(First Trust Dorsey Wright Dynam)   FE_d(第一能源)

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 --