全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“ZDGE_d(Zedge)”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。

ZDGE(Zedge)股票,不复权叠加前复权及价格单位额
ZDGE(Zedge)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:2.93
        最低:2.82
        最高:3.11
        收盘:3.08
        涨跌额:0.09
        涨跌幅:3.01%
        成交量:69462.0
        成交额:205893.0
        换手率:0.48%
    
    
        时间:2024-10-30
        开盘:2.83
        最低:2.71
        最高:3.15
        收盘:2.99
        涨跌额:0.08
        涨跌幅:2.75%
        成交量:143024.0
        成交额:421318.0
        换手率:0.99%
    
    
        时间:2024-10-29
        开盘:2.92
        最低:2.79
        最高:3.13
        收盘:2.91
        涨跌额:-0.15
        涨跌幅:-4.9%
        成交量:74594.0
        成交额:221371.0
        换手率:0.52%
    
    
        时间:2024-10-28
        开盘:3.08
        最低:2.98
        最高:3.131
        收盘:3.06
        涨跌额:-0.02
        涨跌幅:-0.65%
        成交量:59637.0
        成交额:183251.0
        换手率:0.41%
    
    
        时间:2024-10-25
        开盘:2.92
        最低:2.92
        最高:3.149
        收盘:3.08
        涨跌额:0.15
        涨跌幅:5.12%
        成交量:15162.0
        成交额:46354.0
        换手率:0.1%
    
    
        时间:2024-10-24
        开盘:3.1
        最低:2.85
        最高:3.13
        收盘:2.93
        涨跌额:-0.11
        涨跌幅:-3.62%
        成交量:24563.0
        成交额:73033.0
        换手率:0.17%
    
    
        时间:2024-10-23
        开盘:3.14
        最低:3.04
        最高:3.17
        收盘:3.04
        涨跌额:0.02
        涨跌幅:0.66%
        成交量:25717.0
        成交额:79268.0
        换手率:0.18%
    
    
        时间:2024-10-22
        开盘:3.13
        最低:3.02
        最高:3.17
        收盘:3.02
        涨跌额:-0.11
        涨跌幅:-3.51%
        成交量:33694.0
        成交额:104026.0
        换手率:0.23%
    
    
        时间:2024-10-21
        开盘:3.09
        最低:2.69
        最高:3.146
        收盘:3.13
        涨跌额:0.08
        涨跌幅:2.62%
        成交量:63657.0
        成交额:188294.0
        换手率:0.44%
    
    
        时间:2024-10-18
        开盘:3.4
        最低:3.01
        最高:3.4
        收盘:3.05
        涨跌额:-0.4
        涨跌幅:-11.59%
        成交量:87446.0
        成交额:275202.0
        换手率:0.6%
    
    
        时间:2024-10-17
        开盘:3.4
        最低:3.3
        最高:3.48
        收盘:3.45
        涨跌额:0.05
        涨跌幅:1.47%
        成交量:9402.0
        成交额:31702.0
        换手率:0.06%
    
    
        时间:2024-10-16
        开盘:3.41
        最低:3.33
        最高:3.43
        收盘:3.4
        涨跌额:0.04
        涨跌幅:1.19%
        成交量:16595.0
        成交额:55753.0
        换手率:0.11%
    
    
        时间:2024-10-15
        开盘:3.35
        最低:3.34
        最高:3.51
        收盘:3.36
        涨跌额:0.06
        涨跌幅:1.82%
        成交量:36889.0
        成交额:125434.0
        换手率:0.25%
    
    
        时间:2024-10-14
        开盘:3.6
        最低:3.3
        最高:3.6
        收盘:3.3
        涨跌额:-0.25
        涨跌幅:-7.04%
        成交量:42460.0
        成交额:146114.0
        换手率:0.29%
    
    
        时间:2024-10-11
        开盘:3.49
        最低:3.478
        最高:3.73
        收盘:3.55
        涨跌额:0.06
        涨跌幅:1.72%
        成交量:11254.0
        成交额:40204.0
        换手率:0.08%
    
    
        时间:2024-10-10
        开盘:3.59
        最低:3.49
        最高:3.64
        收盘:3.49
        涨跌额:-0.16
        涨跌幅:-4.38%
        成交量:35580.0
        成交额:126807.0
        换手率:0.25%
    
    
        时间:2024-10-09
        开盘:3.61
        最低:3.52
        最高:3.675
        收盘:3.65
        涨跌额:0.1
        涨跌幅:2.82%
        成交量:46336.0
        成交额:166742.0
        换手率:0.32%
    
    
        时间:2024-10-08
        开盘:3.59
        最低:3.52
        最高:3.63
        收盘:3.55
        涨跌额:-0.02
        涨跌幅:-0.56%
        成交量:17980.0
        成交额:64300.0
        换手率:0.12%
    
    
        时间:2024-10-07
        开盘:3.6
        最低:3.56
        最高:3.71
        收盘:3.57
        涨跌额:-0.1
        涨跌幅:-2.72%
        成交量:13708.0
        成交额:49397.0
        换手率:0.09%
    
    
        时间:2024-10-04
        开盘:3.64
        最低:3.55
        最高:3.72
        收盘:3.67
        涨跌额:0.04
        涨跌幅:1.1%
        成交量:20517.0
        成交额:75220.0
        换手率:0.14%
    
    
        ............
    
    
        时间:2016-06-15
        开盘:3.9
        最低:3.82
        最高:4.3
        收盘:3.97
        涨跌额:0.15
        涨跌幅:3.93%
        成交量:131065.0
        成交额:0.0
        换手率:1.41%
    
    
        时间:2016-06-14
        开盘:3.6
        最低:3.6
        最高:3.98
        收盘:3.82
        涨跌额:0.11
        涨跌幅:2.96%
        成交量:126763.0
        成交额:0.0
        换手率:1.36%
    
    
        时间:2016-06-13
        开盘:4.9
        最低:3.7
        最高:4.9
        收盘:3.71
        涨跌额:-0.54
        涨跌幅:-12.71%
        成交量:245334.0
        成交额:0.0
        换手率:2.63%
    
    
        时间:2016-06-10
        开盘:5.74
        最低:4.25
        最高:5.74
        收盘:4.25
        涨跌额:-1.33
        涨跌幅:-23.84%
        成交量:308269.0
        成交额:0.0
        换手率:3.31%
    
    
        时间:2016-06-09
        开盘:4.08
        最低:3.98
        最高:6.69
        收盘:5.58
        涨跌额:1.61
        涨跌幅:40.55%
        成交量:817474.0
        成交额:0.0
        换手率:8.78%
    
    
        时间:2016-06-08
        开盘:3.9
        最低:3.9
        最高:4.1
        收盘:3.97
        涨跌额:0.06
        涨跌幅:1.53%
        成交量:229157.0
        成交额:0.0
        换手率:2.46%
    
    
        时间:2016-06-07
        开盘:4.15
        最低:3.8
        最高:4.2
        收盘:3.91
        涨跌额:-0.23
        涨跌幅:-5.56%
        成交量:178310.0
        成交额:0.0
        换手率:1.91%
    
    
        时间:2016-06-06
        开盘:4.4
        最低:3.97
        最高:4.45
        收盘:4.14
        涨跌额:-0.16
        涨跌幅:-3.72%
        成交量:156675.0
        成交额:0.0
        换手率:1.68%
    
    
        时间:2016-06-03
        开盘:4.8
        最低:4.25
        最高:5.27
        收盘:4.3
        涨跌额:-0.4
        涨跌幅:-8.51%
        成交量:261674.0
        成交额:0.0
        换手率:2.81%
    
    
        时间:2016-06-02
        开盘:6.75
        最低:4.7
        最高:7.15
        收盘:4.7
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:231061.0
        成交额:0.0
        换手率:2.48%
    

NOTV_d(Inotiv)   FUND_d(Sprott Focus Trust)

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 --