暴风集团(300431) 历史交易数据
| 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(%) |
| 2019-10-21 | 4.84 | 4.84 | 4.81 | 4.84 | 0.44 | 10.00 | 214,719 | 10,390 | 0.68 | 8.43 |
| 2019-10-18 | 4.42 | 4.48 | 4.32 | 4.40 | -0.03 | -0.68 | 110,434 | 4,849 | 3.61 | 4.33 |
| 2019-10-17 | 4.47 | 4.56 | 4.42 | 4.43 | -0.13 | -2.85 | 90,561 | 4,056 | 3.07 | 3.55 |
| 2019-10-16 | 4.60 | 4.64 | 4.53 | 4.56 | -0.10 | -2.15 | 105,221 | 4,813 | 2.36 | 4.13 |
| 2019-10-15 | 4.51 | 4.74 | 4.36 | 4.66 | 0.09 | 1.97 | 223,528 | 10,214 | 8.32 | 8.77 |
| 2019-10-14 | 4.52 | 4.63 | 4.50 | 4.57 | 0.08 | 1.78 | 118,943 | 5,436 | 2.90 | 4.67 |
| 2019-10-11 | 4.57 | 4.58 | 4.46 | 4.49 | -0.08 | -1.75 | 101,653 | 4,583 | 2.63 | 3.99 |
| 2019-10-10 | 4.52 | 4.58 | 4.51 | 4.57 | 0.02 | 0.44 | 93,061 | 4,233 | 1.54 | 3.65 |
| 2019-10-09 | 4.60 | 4.60 | 4.47 | 4.55 | -0.05 | -1.09 | 95,674 | 4,326 | 2.83 | 3.76 |
| 2019-10-08 | 4.62 | 4.70 | 4.57 | 4.60 | -0.03 | -0.65 | 88,808 | 4,113 | 2.81 | 3.49 |
