全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SING_d(Singlepoint Inc)”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:2024-09-10
        开盘:0.31
        最低:0.157
        最高:0.315
        收盘:0.211
        涨跌额:-0.168
        涨跌幅:-44.33%
        成交量:8341709.0
        成交额:2060232.0
        换手率:3505.55%
    
    
        时间:2024-09-09
        开盘:0.371
        最低:0.361
        最高:0.42
        收盘:0.379
        涨跌额:-0.031
        涨跌幅:-7.56%
        成交量:2780501.0
        成交额:1054728.0
        换手率:1168.49%
    
    
        时间:2024-09-06
        开盘:0.41
        最低:0.405
        最高:0.52
        收盘:0.41
        涨跌额:0.005
        涨跌幅:1.23%
        成交量:6839303.0
        成交额:3124393.0
        换手率:2874.18%
    
    
        时间:2024-09-05
        开盘:0.416
        最低:0.4
        最高:0.429
        收盘:0.405
        涨跌额:-0.024
        涨跌幅:-5.59%
        成交量:1813253.0
        成交额:741332.0
        换手率:762.01%
    
    
        时间:2024-09-04
        开盘:0.379
        最低:0.379
        最高:0.46
        收盘:0.429
        涨跌额:0.01
        涨跌幅:2.39%
        成交量:2908056.0
        成交额:1228961.0
        换手率:1222.09%
    
    
        时间:2024-09-03
        开盘:0.5
        最低:0.41
        最高:0.5
        收盘:0.419
        涨跌额:-0.05
        涨跌幅:-10.66%
        成交量:3951823.0
        成交额:1693423.0
        换手率:1660.73%
    
    
        时间:2024-08-30
        开盘:0.53
        最低:0.413
        最高:0.57
        收盘:0.469
        涨跌额:-0.069
        涨跌幅:-12.83%
        成交量:3642555.0
        成交额:1768491.0
        换手率:1530.76%
    
    
        时间:2024-08-29
        开盘:0.667
        最低:0.5
        最高:0.84
        收盘:0.538
        涨跌额:-0.022
        涨跌幅:-3.93%
        成交量:29112594.0
        成交额:20811959.0
        换手率:12234.39%
    
    
        时间:2024-08-28
        开盘:0.726
        最低:0.54
        最高:0.82
        收盘:0.56
        涨跌额:-0.311
        涨跌幅:-35.71%
        成交量:8662437.0
        成交额:5675671.0
        换手率:3640.34%
    
    
        时间:2024-08-27
        开盘:0.81
        最低:0.81
        最高:1.15
        收盘:0.871
        涨跌额:-1.699
        涨跌幅:-66.11%
        成交量:15480104.0
        成交额:15149166.0
        换手率:6505.42%
    
    
        时间:2024-08-26
        开盘:2.87
        最低:2.455
        最高:3.01
        收盘:2.57
        涨跌额:-0.27
        涨跌幅:-9.51%
        成交量:4039747.0
        成交额:11085327.0
        换手率:1697.68%
    
    
        时间:2024-08-23
        开盘:2.8
        最低:2.73
        最高:3.05
        收盘:2.84
        涨跌额:-0.06
        涨跌幅:-2.07%
        成交量:247187.0
        成交额:698971.0
        换手率:103.88%
    
    
        时间:2024-08-22
        开盘:2.8
        最低:2.75
        最高:3.14
        收盘:2.9
        涨跌额:-0.08
        涨跌幅:-2.68%
        成交量:421743.0
        成交额:1252843.0
        换手率:177.23%
    
    
        时间:2024-08-21
        开盘:2.95
        最低:2.89
        最高:3.17
        收盘:2.98
        涨跌额:-0.1
        涨跌幅:-3.25%
        成交量:199615.0
        成交额:601416.0
        换手率:83.89%
    
    
        时间:2024-08-20
        开盘:2.81
        最低:2.81
        最高:3.702
        收盘:3.08
        涨跌额:0.08
        涨跌幅:2.67%
        成交量:592579.0
        成交额:1898426.0
        换手率:249.03%
    
    
        时间:2024-08-19
        开盘:3.01
        最低:2.8
        最高:3.758
        收盘:3.0
        涨跌额:-0.19
        涨跌幅:-5.96%
        成交量:685518.0
        成交额:2218977.0
        换手率:288.08%
    
    
        时间:2024-08-16
        开盘:3.37
        最低:2.6
        最高:3.6
        收盘:3.19
        涨跌额:-0.56
        涨跌幅:-14.93%
        成交量:798510.0
        成交额:2532396.0
        换手率:335.57%
    
    
        时间:2024-08-15
        开盘:7.725
        最低:3.356
        最高:7.725
        收盘:3.75
        涨跌额:3.664
        涨跌幅:4260.47%
        成交量:1306137.0
        成交额:5707565.0
        换手率:548.9%
    
    
        时间:2024-08-14
        开盘:0.094
        最低:0.082
        最高:0.098
        收盘:0.086
        涨跌额:-0.003
        涨跌幅:-3.37%
        成交量:7834545.0
        成交额:695083.0
        换手率:3292.42%
    
    
        时间:2024-08-13
        开盘:0.091
        最低:0.085
        最高:0.13
        收盘:0.089
        涨跌额:0.002
        涨跌幅:2.3%
        成交量:12640977.0
        成交额:1371993.0
        换手率:5312.29%
    
    
        ............
    
    
        时间:2023-12-29
        开盘:1.93
        最低:1.83
        最高:2.2
        收盘:2.15
        涨跌额:0.21
        涨跌幅:10.82%
        成交量:1159239.0
        成交额:2374063.0
        换手率:487.16%
    
    
        时间:2023-12-28
        开盘:2.0
        最低:1.73
        最高:2.05
        收盘:1.94
        涨跌额:0.245
        涨跌幅:14.45%
        成交量:1139944.0
        成交额:2174218.0
        换手率:479.05%
    
    
        时间:2023-12-27
        开盘:1.95
        最低:1.68
        最高:1.96
        收盘:1.695
        涨跌额:-0.264
        涨跌幅:-13.48%
        成交量:1195248.0
        成交额:2136599.0
        换手率:502.3%
    
    
        时间:2023-12-26
        开盘:2.28
        最低:1.75
        最高:2.28
        收盘:1.959
        涨跌额:-0.321
        涨跌幅:-14.08%
        成交量:684629.0
        成交额:1340567.0
        换手率:287.71%
    
    
        时间:2023-12-22
        开盘:2.45
        最低:2.12
        最高:2.48
        收盘:2.28
        涨跌额:0.09
        涨跌幅:4.11%
        成交量:1021616.0
        成交额:2337747.0
        换手率:429.33%
    
    
        时间:2023-12-21
        开盘:2.42
        最低:2.02
        最高:2.96
        收盘:2.19
        涨跌额:0.33
        涨跌幅:17.74%
        成交量:2973382.0
        成交额:7122797.0
        换手率:1249.55%
    
    
        时间:2023-12-20
        开盘:2.45
        最低:1.76
        最高:3.51
        收盘:1.86
        涨跌额:-0.76
        涨跌幅:-29.01%
        成交量:1683291.0
        成交额:4305082.0
        换手率:707.39%
    
    
        时间:2023-12-19
        开盘:3.04
        最低:2.41
        最高:3.6
        收盘:2.62
        涨跌额:0.51
        涨跌幅:24.17%
        成交量:338811.0
        成交额:1002127.0
        换手率:142.38%
    
    
        时间:2023-12-18
        开盘:2.68
        最低:2.08
        最高:2.9
        收盘:2.11
        涨跌额:-0.72
        涨跌幅:-25.44%
        成交量:152795.0
        成交额:374753.0
        换手率:64.21%
    
    
        时间:2023-12-15
        开盘:4.99
        最低:2.4
        最高:4.99
        收盘:2.83
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:139206.0
        成交额:422166.0
        换手率:58.5%
    

HIG_d(哈特福德金融)   DVND_d(Touchstone Dividend Select 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 --