网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

暴风集团 (300431)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.85
换手:
加入自选股
流通市值: 市盈率: 52周最高:14.47 52周最低:4.39

暴风集团(300431) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2019-08-224.894.994.834.960.051.02165,2328,1183.266.49
2019-08-214.935.044.844.910.020.41162,3948,0144.096.37
2019-08-205.005.064.894.89-0.04-0.81165,7408,2343.456.51
2019-08-194.794.944.734.930.194.01207,59710,0964.438.15
2019-08-164.834.884.674.74-0.17-3.46212,40910,1484.288.34
2019-08-154.514.944.504.910.183.81224,98610,6969.308.83
2019-08-144.854.924.714.73-0.06-1.25161,9517,7844.386.36
2019-08-134.764.904.714.790.000.00182,6048,7523.977.17
2019-08-124.514.934.474.790.183.90232,27411,0479.989.12
2019-08-094.794.874.604.61-0.11-2.33169,1368,0155.726.64
2019-08-084.724.884.604.720.071.51183,7478,7586.027.21
2019-08-074.614.904.564.650.040.87235,85311,0577.389.26
2019-08-064.694.744.394.61-0.20-4.16254,39311,6517.289.99
2019-08-054.904.954.764.81-0.13-2.63196,9939,5713.857.73
2019-08-024.754.984.724.940.040.82266,23013,0285.3110.45
2019-08-015.025.064.834.90-0.37-7.02427,20421,1284.3616.77
2019-07-315.005.615.005.270.173.33526,57327,38111.9620.67
2019-07-305.105.105.105.10-0.57-10.0513,2366750.000.52
2019-07-295.675.675.675.67-0.63-10.0022,2521,2620.000.87
2019-07-266.306.346.226.30-0.06-0.9466,5384,1791.892.61
2019-07-256.476.476.336.36-0.08-1.2483,6175,3332.173.28
2019-07-246.356.546.336.440.071.10108,0386,9413.304.24
2019-07-236.156.656.106.370.304.94141,1808,9909.065.54
2019-07-226.256.446.006.07-0.24-3.8090,3765,5576.973.55
2019-07-196.336.466.306.310.010.1668,5674,3702.542.69
2019-07-186.416.426.216.30-0.14-2.1781,6615,1423.263.21
2019-07-176.546.586.436.44-0.11-1.6885,2365,5322.293.35
2019-07-166.636.736.506.55-0.05-0.7679,0865,2163.483.10
2019-07-156.326.636.136.600.071.07127,4218,1647.665.00
2019-07-126.596.706.516.53-0.05-0.7667,8074,4692.892.66
2019-07-116.686.766.476.58-0.07-1.0582,0905,4464.363.22
2019-07-106.806.846.586.65-0.10-1.4889,3245,9533.853.51
2019-07-096.546.826.526.750.213.21131,3418,8284.595.16
2019-07-087.007.006.426.54-0.48-6.84152,87310,1228.266.00
2019-07-057.137.156.957.02-0.06-0.8592,3166,4752.823.62
2019-07-047.277.307.037.08-0.18-2.48127,0469,0593.724.99
2019-07-037.237.387.177.260.050.69165,13712,0102.916.48
2019-07-027.457.457.187.21-0.19-2.57162,55811,7953.656.38
2019-07-017.447.527.317.400.131.79212,76815,7472.898.35
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2019