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:1.35
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.34 52周最低:1.33

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(%)
2020-05-291.601.761.551.760.1610.00369,2656,31013.1314.50
2020-05-281.471.601.421.600.1510.34328,3965,08612.4112.89
2020-05-271.441.491.401.45-0.01-0.68167,3942,4346.166.57
2020-05-261.341.481.331.460.075.04231,6113,27810.799.09
2020-05-251.491.501.391.39-0.15-9.74267,6603,7777.1410.51
2020-05-221.671.731.541.54-0.17-9.94373,2775,98611.1114.65
2020-05-211.461.711.451.710.1610.32384,3246,10716.7715.09
2020-05-201.631.631.521.55-0.07-4.32161,3702,5146.796.33
2020-05-191.621.671.611.62-0.01-0.61106,4001,7363.684.18
2020-05-181.721.721.621.63-0.11-6.32174,3882,8785.756.85
2020-05-151.781.831.721.74-0.08-4.40139,5902,4646.045.48
2020-05-141.761.881.691.820.063.41200,4633,60910.807.87
2020-05-131.851.871.711.76-0.11-5.88163,9322,9148.566.43
2020-05-121.941.941.831.87-0.07-3.61120,2612,2485.674.72
2020-05-111.982.061.921.94-0.07-3.48139,6172,7516.975.48
2020-05-081.962.031.952.010.084.15149,2782,9884.155.86
2020-05-071.832.021.831.93-0.08-3.98186,0833,6229.457.30
2020-04-302.042.101.982.01-0.03-1.47107,6472,1765.884.23
2020-04-291.912.131.912.040.084.08193,1623,95111.227.58
2020-04-282.052.131.931.96-0.13-6.22181,3643,6449.577.12
2020-04-272.152.262.042.09-0.08-3.69170,2683,64310.146.68
2020-04-242.342.342.162.17-0.17-7.27170,9903,7897.696.71
2020-04-232.312.452.312.340.000.00115,0052,7375.984.51
2020-04-222.402.402.302.34-0.07-2.90120,1592,8024.154.72
2020-04-212.422.462.352.41-0.06-2.43118,1382,8274.454.64
2020-04-202.502.512.442.47-0.01-0.4076,0831,8722.822.99
2020-04-172.502.552.472.48-0.02-0.8082,8922,0753.203.25
2020-04-162.502.562.472.50-0.01-0.4086,2672,1653.593.39
2020-04-152.492.612.482.51-0.05-1.95103,2442,6335.084.05
2020-04-142.482.642.462.560.093.64108,4672,7727.294.26
2020-04-132.552.572.462.47-0.12-4.63106,7342,6634.254.19
2020-04-102.502.692.502.59-0.09-3.36153,0343,9667.096.01
2020-04-092.612.882.602.680.062.29238,4286,55710.699.36
2020-04-082.562.642.542.620.041.5575,2191,9603.882.95
2020-04-072.492.602.492.580.104.0376,7641,9634.443.01
2020-04-032.552.572.482.48-0.07-2.7556,4801,4213.532.22
2020-04-022.442.562.412.550.104.0885,6742,1316.123.36
2020-04-012.472.532.412.45-0.07-2.7897,2262,4014.763.82
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
©1997-2020