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(%) |
| 2019-08-22 | 4.89 | 4.99 | 4.83 | 4.96 | 0.05 | 1.02 | 165,232 | 8,118 | 3.26 | 6.49 |
| 2019-08-21 | 4.93 | 5.04 | 4.84 | 4.91 | 0.02 | 0.41 | 162,394 | 8,014 | 4.09 | 6.37 |
| 2019-08-20 | 5.00 | 5.06 | 4.89 | 4.89 | -0.04 | -0.81 | 165,740 | 8,234 | 3.45 | 6.51 |
| 2019-08-19 | 4.79 | 4.94 | 4.73 | 4.93 | 0.19 | 4.01 | 207,597 | 10,096 | 4.43 | 8.15 |
| 2019-08-16 | 4.83 | 4.88 | 4.67 | 4.74 | -0.17 | -3.46 | 212,409 | 10,148 | 4.28 | 8.34 |
| 2019-08-15 | 4.51 | 4.94 | 4.50 | 4.91 | 0.18 | 3.81 | 224,986 | 10,696 | 9.30 | 8.83 |
| 2019-08-14 | 4.85 | 4.92 | 4.71 | 4.73 | -0.06 | -1.25 | 161,951 | 7,784 | 4.38 | 6.36 |
| 2019-08-13 | 4.76 | 4.90 | 4.71 | 4.79 | 0.00 | 0.00 | 182,604 | 8,752 | 3.97 | 7.17 |
| 2019-08-12 | 4.51 | 4.93 | 4.47 | 4.79 | 0.18 | 3.90 | 232,274 | 11,047 | 9.98 | 9.12 |
| 2019-08-09 | 4.79 | 4.87 | 4.60 | 4.61 | -0.11 | -2.33 | 169,136 | 8,015 | 5.72 | 6.64 |
| 2019-08-08 | 4.72 | 4.88 | 4.60 | 4.72 | 0.07 | 1.51 | 183,747 | 8,758 | 6.02 | 7.21 |
| 2019-08-07 | 4.61 | 4.90 | 4.56 | 4.65 | 0.04 | 0.87 | 235,853 | 11,057 | 7.38 | 9.26 |
| 2019-08-06 | 4.69 | 4.74 | 4.39 | 4.61 | -0.20 | -4.16 | 254,393 | 11,651 | 7.28 | 9.99 |
| 2019-08-05 | 4.90 | 4.95 | 4.76 | 4.81 | -0.13 | -2.63 | 196,993 | 9,571 | 3.85 | 7.73 |
| 2019-08-02 | 4.75 | 4.98 | 4.72 | 4.94 | 0.04 | 0.82 | 266,230 | 13,028 | 5.31 | 10.45 |
| 2019-08-01 | 5.02 | 5.06 | 4.83 | 4.90 | -0.37 | -7.02 | 427,204 | 21,128 | 4.36 | 16.77 |
| 2019-07-31 | 5.00 | 5.61 | 5.00 | 5.27 | 0.17 | 3.33 | 526,573 | 27,381 | 11.96 | 20.67 |
| 2019-07-30 | 5.10 | 5.10 | 5.10 | 5.10 | -0.57 | -10.05 | 13,236 | 675 | 0.00 | 0.52 |
| 2019-07-29 | 5.67 | 5.67 | 5.67 | 5.67 | -0.63 | -10.00 | 22,252 | 1,262 | 0.00 | 0.87 |
| 2019-07-26 | 6.30 | 6.34 | 6.22 | 6.30 | -0.06 | -0.94 | 66,538 | 4,179 | 1.89 | 2.61 |
| 2019-07-25 | 6.47 | 6.47 | 6.33 | 6.36 | -0.08 | -1.24 | 83,617 | 5,333 | 2.17 | 3.28 |
| 2019-07-24 | 6.35 | 6.54 | 6.33 | 6.44 | 0.07 | 1.10 | 108,038 | 6,941 | 3.30 | 4.24 |
| 2019-07-23 | 6.15 | 6.65 | 6.10 | 6.37 | 0.30 | 4.94 | 141,180 | 8,990 | 9.06 | 5.54 |
| 2019-07-22 | 6.25 | 6.44 | 6.00 | 6.07 | -0.24 | -3.80 | 90,376 | 5,557 | 6.97 | 3.55 |
| 2019-07-19 | 6.33 | 6.46 | 6.30 | 6.31 | 0.01 | 0.16 | 68,567 | 4,370 | 2.54 | 2.69 |
| 2019-07-18 | 6.41 | 6.42 | 6.21 | 6.30 | -0.14 | -2.17 | 81,661 | 5,142 | 3.26 | 3.21 |
| 2019-07-17 | 6.54 | 6.58 | 6.43 | 6.44 | -0.11 | -1.68 | 85,236 | 5,532 | 2.29 | 3.35 |
| 2019-07-16 | 6.63 | 6.73 | 6.50 | 6.55 | -0.05 | -0.76 | 79,086 | 5,216 | 3.48 | 3.10 |
| 2019-07-15 | 6.32 | 6.63 | 6.13 | 6.60 | 0.07 | 1.07 | 127,421 | 8,164 | 7.66 | 5.00 |
| 2019-07-12 | 6.59 | 6.70 | 6.51 | 6.53 | -0.05 | -0.76 | 67,807 | 4,469 | 2.89 | 2.66 |
| 2019-07-11 | 6.68 | 6.76 | 6.47 | 6.58 | -0.07 | -1.05 | 82,090 | 5,446 | 4.36 | 3.22 |
| 2019-07-10 | 6.80 | 6.84 | 6.58 | 6.65 | -0.10 | -1.48 | 89,324 | 5,953 | 3.85 | 3.51 |
| 2019-07-09 | 6.54 | 6.82 | 6.52 | 6.75 | 0.21 | 3.21 | 131,341 | 8,828 | 4.59 | 5.16 |
| 2019-07-08 | 7.00 | 7.00 | 6.42 | 6.54 | -0.48 | -6.84 | 152,873 | 10,122 | 8.26 | 6.00 |
| 2019-07-05 | 7.13 | 7.15 | 6.95 | 7.02 | -0.06 | -0.85 | 92,316 | 6,475 | 2.82 | 3.62 |
| 2019-07-04 | 7.27 | 7.30 | 7.03 | 7.08 | -0.18 | -2.48 | 127,046 | 9,059 | 3.72 | 4.99 |
| 2019-07-03 | 7.23 | 7.38 | 7.17 | 7.26 | 0.05 | 0.69 | 165,137 | 12,010 | 2.91 | 6.48 |
| 2019-07-02 | 7.45 | 7.45 | 7.18 | 7.21 | -0.19 | -2.57 | 162,558 | 11,795 | 3.65 | 6.38 |
| 2019-07-01 | 7.44 | 7.52 | 7.31 | 7.40 | 0.13 | 1.79 | 212,768 | 15,747 | 2.89 | 8.35 |
