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(%) |
| 2019-12-13 | 3.07 | 3.28 | 3.07 | 3.22 | 0.16 | 5.23 | 341,793 | 10,925 | 6.86 | 13.42 |
| 2019-12-12 | 3.14 | 3.14 | 3.05 | 3.06 | -0.08 | -2.55 | 163,333 | 5,051 | 2.87 | 6.41 |
| 2019-12-11 | 3.17 | 3.20 | 3.12 | 3.14 | -0.05 | -1.57 | 127,141 | 4,008 | 2.51 | 4.99 |
| 2019-12-10 | 3.17 | 3.23 | 3.09 | 3.19 | 0.00 | 0.00 | 211,013 | 6,640 | 4.39 | 8.28 |
| 2019-12-09 | 3.16 | 3.26 | 3.12 | 3.19 | 0.02 | 0.63 | 180,639 | 5,756 | 4.42 | 7.09 |
| 2019-12-06 | 3.20 | 3.21 | 3.15 | 3.17 | -0.02 | -0.63 | 114,109 | 3,627 | 1.88 | 4.48 |
| 2019-12-05 | 3.21 | 3.27 | 3.17 | 3.19 | -0.03 | -0.93 | 152,471 | 4,891 | 3.11 | 5.99 |
| 2019-12-04 | 3.22 | 3.33 | 3.21 | 3.22 | -0.04 | -1.23 | 139,293 | 4,540 | 3.68 | 5.47 |
| 2019-12-03 | 3.21 | 3.33 | 3.12 | 3.26 | -0.02 | -0.61 | 173,535 | 5,613 | 6.40 | 6.81 |
| 2019-12-02 | 3.35 | 3.36 | 3.26 | 3.28 | -0.06 | -1.80 | 131,269 | 4,348 | 2.99 | 5.15 |
| 2019-11-29 | 3.44 | 3.50 | 3.21 | 3.34 | -0.11 | -3.19 | 242,460 | 8,110 | 8.41 | 9.52 |
| 2019-11-28 | 3.53 | 3.57 | 3.45 | 3.45 | -0.12 | -3.36 | 149,000 | 5,211 | 3.36 | 5.85 |
| 2019-11-27 | 3.66 | 3.73 | 3.53 | 3.57 | -0.10 | -2.72 | 164,668 | 5,907 | 5.45 | 6.46 |
| 2019-11-26 | 3.46 | 3.74 | 3.46 | 3.67 | 0.18 | 5.16 | 244,120 | 8,837 | 8.02 | 9.58 |
| 2019-11-25 | 3.42 | 3.58 | 3.42 | 3.49 | -0.17 | -4.64 | 201,715 | 7,018 | 4.37 | 7.92 |
| 2019-11-22 | 3.63 | 3.84 | 3.63 | 3.66 | -0.05 | -1.35 | 204,400 | 7,588 | 5.66 | 8.02 |
| 2019-11-21 | 3.55 | 3.73 | 3.55 | 3.71 | 0.04 | 1.09 | 152,227 | 5,574 | 4.90 | 5.98 |
| 2019-11-20 | 3.74 | 3.93 | 3.62 | 3.67 | -0.09 | -2.39 | 267,901 | 10,070 | 8.24 | 10.52 |
| 2019-11-19 | 3.53 | 3.87 | 3.51 | 3.76 | 0.19 | 5.32 | 266,816 | 9,861 | 10.08 | 10.47 |
| 2019-11-18 | 3.48 | 3.62 | 3.43 | 3.57 | 0.09 | 2.59 | 170,015 | 6,031 | 5.46 | 6.67 |
| 2019-11-15 | 3.58 | 3.68 | 3.46 | 3.48 | -0.13 | -3.60 | 155,535 | 5,570 | 6.09 | 6.11 |
| 2019-11-14 | 3.64 | 3.67 | 3.58 | 3.61 | -0.03 | -0.82 | 114,805 | 4,161 | 2.47 | 4.51 |
| 2019-11-13 | 3.68 | 3.71 | 3.60 | 3.64 | -0.08 | -2.15 | 155,153 | 5,639 | 2.96 | 6.09 |
| 2019-11-12 | 3.63 | 3.72 | 3.60 | 3.72 | -0.02 | -0.53 | 161,635 | 5,906 | 3.21 | 6.34 |
| 2019-11-11 | 3.67 | 3.83 | 3.61 | 3.74 | 0.05 | 1.36 | 236,304 | 8,858 | 5.96 | 9.28 |
| 2019-11-08 | 3.79 | 3.84 | 3.68 | 3.69 | -0.09 | -2.38 | 191,995 | 7,209 | 4.23 | 7.54 |
| 2019-11-07 | 3.76 | 3.92 | 3.76 | 3.78 | 0.02 | 0.53 | 255,982 | 9,780 | 4.26 | 10.05 |
| 2019-11-06 | 3.84 | 3.85 | 3.70 | 3.76 | -0.14 | -3.59 | 281,360 | 10,610 | 3.85 | 11.04 |
| 2019-11-05 | 4.01 | 4.01 | 3.80 | 3.90 | -0.12 | -2.99 | 306,116 | 11,908 | 5.22 | 12.02 |
| 2019-11-04 | 4.00 | 4.11 | 3.95 | 4.02 | -0.33 | -7.59 | 593,918 | 23,893 | 3.68 | 23.31 |
| 2019-11-01 | 4.20 | 4.62 | 4.20 | 4.35 | -0.32 | -6.85 | 778,632 | 33,464 | 8.99 | 30.56 |
| 2019-10-31 | 4.67 | 4.67 | 4.67 | 4.67 | -0.52 | -10.02 | 34,003 | 1,588 | 0.00 | 1.33 |
| 2019-10-30 | 5.19 | 5.26 | 5.19 | 5.19 | -0.58 | -10.05 | 165,958 | 8,618 | 1.21 | 6.51 |
| 2019-10-29 | 6.16 | 6.16 | 5.74 | 5.77 | 0.17 | 3.04 | 1,011,557 | 61,354 | 7.50 | 39.71 |
| 2019-10-28 | 5.60 | 5.60 | 5.60 | 5.60 | 0.51 | 10.02 | 41,383 | 2,317 | 0.00 | 1.62 |
| 2019-10-25 | 4.51 | 5.09 | 4.40 | 5.09 | 0.46 | 9.94 | 415,464 | 20,648 | 14.90 | 16.31 |
| 2019-10-24 | 4.44 | 4.80 | 4.43 | 4.63 | 0.13 | 2.89 | 290,657 | 13,534 | 8.22 | 11.41 |
| 2019-10-23 | 4.43 | 4.63 | 4.43 | 4.50 | -0.09 | -1.96 | 183,755 | 8,294 | 4.36 | 7.21 |
| 2019-10-22 | 4.70 | 4.70 | 4.52 | 4.59 | -0.25 | -5.17 | 309,294 | 14,245 | 3.72 | 12.14 |
| 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 |
