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:2.15
换手:
加入自选股
流通市值: 市盈率: 52周最高:13.58 52周最低:3.05

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(%)
2019-12-133.073.283.073.220.165.23341,79310,9256.8613.42
2019-12-123.143.143.053.06-0.08-2.55163,3335,0512.876.41
2019-12-113.173.203.123.14-0.05-1.57127,1414,0082.514.99
2019-12-103.173.233.093.190.000.00211,0136,6404.398.28
2019-12-093.163.263.123.190.020.63180,6395,7564.427.09
2019-12-063.203.213.153.17-0.02-0.63114,1093,6271.884.48
2019-12-053.213.273.173.19-0.03-0.93152,4714,8913.115.99
2019-12-043.223.333.213.22-0.04-1.23139,2934,5403.685.47
2019-12-033.213.333.123.26-0.02-0.61173,5355,6136.406.81
2019-12-023.353.363.263.28-0.06-1.80131,2694,3482.995.15
2019-11-293.443.503.213.34-0.11-3.19242,4608,1108.419.52
2019-11-283.533.573.453.45-0.12-3.36149,0005,2113.365.85
2019-11-273.663.733.533.57-0.10-2.72164,6685,9075.456.46
2019-11-263.463.743.463.670.185.16244,1208,8378.029.58
2019-11-253.423.583.423.49-0.17-4.64201,7157,0184.377.92
2019-11-223.633.843.633.66-0.05-1.35204,4007,5885.668.02
2019-11-213.553.733.553.710.041.09152,2275,5744.905.98
2019-11-203.743.933.623.67-0.09-2.39267,90110,0708.2410.52
2019-11-193.533.873.513.760.195.32266,8169,86110.0810.47
2019-11-183.483.623.433.570.092.59170,0156,0315.466.67
2019-11-153.583.683.463.48-0.13-3.60155,5355,5706.096.11
2019-11-143.643.673.583.61-0.03-0.82114,8054,1612.474.51
2019-11-133.683.713.603.64-0.08-2.15155,1535,6392.966.09
2019-11-123.633.723.603.72-0.02-0.53161,6355,9063.216.34
2019-11-113.673.833.613.740.051.36236,3048,8585.969.28
2019-11-083.793.843.683.69-0.09-2.38191,9957,2094.237.54
2019-11-073.763.923.763.780.020.53255,9829,7804.2610.05
2019-11-063.843.853.703.76-0.14-3.59281,36010,6103.8511.04
2019-11-054.014.013.803.90-0.12-2.99306,11611,9085.2212.02
2019-11-044.004.113.954.02-0.33-7.59593,91823,8933.6823.31
2019-11-014.204.624.204.35-0.32-6.85778,63233,4648.9930.56
2019-10-314.674.674.674.67-0.52-10.0234,0031,5880.001.33
2019-10-305.195.265.195.19-0.58-10.05165,9588,6181.216.51
2019-10-296.166.165.745.770.173.041,011,55761,3547.5039.71
2019-10-285.605.605.605.600.5110.0241,3832,3170.001.62
2019-10-254.515.094.405.090.469.94415,46420,64814.9016.31
2019-10-244.444.804.434.630.132.89290,65713,5348.2211.41
2019-10-234.434.634.434.50-0.09-1.96183,7558,2944.367.21
2019-10-224.704.704.524.59-0.25-5.17309,29414,2453.7212.14
2019-10-214.844.844.814.840.4410.00214,71910,3900.688.43
2019-10-184.424.484.324.40-0.03-0.68110,4344,8493.614.33
2019-10-174.474.564.424.43-0.13-2.8590,5614,0563.073.55
2019-10-164.604.644.534.56-0.10-2.15105,2214,8132.364.13
2019-10-154.514.744.364.660.091.97223,52810,2148.328.77
2019-10-144.524.634.504.570.081.78118,9435,4362.904.67
2019-10-114.574.584.464.49-0.08-1.75101,6534,5832.633.99
2019-10-104.524.584.514.570.020.4493,0614,2331.543.65
2019-10-094.604.604.474.55-0.05-1.0995,6744,3262.833.76
2019-10-084.624.704.574.60-0.03-0.6588,8084,1132.813.49
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