游族网络 (002174) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	11.63	11.62	0.00	0.00%	11.47	11.92	323548	37712	3.30%
2026-06-17	11.61	11.62	-0.20	-1.69%	11.44	11.90	374392	43481	3.82%
2026-06-16	11.03	11.82	0.73	6.58%	10.90	11.90	803442	93280	8.20%
2026-06-15	10.22	11.09	1.01	10.02%	10.18	11.09	321827	34923	3.29%
2026-06-12	10.42	10.08	0.15	1.51%	9.85	10.42	455605	45865	4.65%
2026-06-11	10.98	9.93	-1.10	-9.97%	9.93	11.08	544948	55717	5.56%
2026-06-10	11.09	11.03	-0.18	-1.61%	10.83	11.19	287087	31662	2.93%
2026-06-09	10.93	11.21	0.46	4.28%	10.69	11.38	384005	42554	3.92%
2026-06-08	10.44	10.75	0.06	0.56%	10.37	11.11	402473	43563	4.11%
2026-06-05	10.86	10.69	-0.16	-1.47%	10.63	11.05	261390	28206	2.67%
2026-06-04	10.92	10.85	-0.14	-1.27%	10.80	11.14	205732	22555	2.10%
2026-06-03	10.80	10.99	0.15	1.38%	10.64	11.13	303326	33145	3.10%
2026-06-02	11.23	10.84	-0.39	-3.47%	10.72	11.29	346179	37666	3.54%
2026-06-01	11.18	11.23	-0.02	-0.18%	11.11	11.48	289388	32694	2.96%
2026-05-29	11.75	11.25	-0.51	-4.34%	11.19	11.88	291883	33344	2.98%
2026-05-28	11.56	11.76	0.14	1.20%	11.34	11.92	389983	45175	3.98%
2026-05-27	11.65	11.62	-0.02	-0.17%	11.38	11.95	419814	48757	4.29%
2026-05-26	11.94	11.64	-0.30	-2.51%	11.55	12.17	521005	61571	5.32%
2026-05-25	12.32	11.94	-0.50	-4.02%	11.81	12.36	590953	70806	6.03%
2026-05-22	12.20	12.44	0.23	1.88%	12.00	12.50	670585	82254	6.85%
2026-05-21	11.70	12.21	0.50	4.27%	11.69	12.80	945355	117750	9.65%
2026-05-20	11.61	11.71	-0.09	-0.76%	11.45	11.81	380506	44387	3.89%
2026-05-19	11.71	11.80	0.04	0.34%	11.55	12.09	475190	55898	4.85%
2026-05-18	12.05	11.76	-0.20	-1.67%	11.38	12.25	620302	72495	6.33%
2026-05-15	11.29	11.96	0.65	5.75%	11.22	12.05	752091	88440	7.68%
2026-05-14	11.05	11.31	0.26	2.35%	10.93	11.54	639844	72403	6.53%
2026-05-13	10.77	11.05	0.11	1.01%	10.75	11.07	293151	32153	2.99%
2026-05-12	10.77	10.94	0.15	1.39%	10.73	11.18	465444	51266	4.75%
2026-05-11	10.76	10.79	0.03	0.28%	10.60	10.82	405166	43463	4.14%
2026-05-08	10.63	10.76	0.09	0.84%	10.60	11.07	612159	66468	6.25%
2026-05-07	10.46	10.67	0.19	1.81%	10.40	10.70	362008	38305	3.70%
2026-05-06	10.32	10.48	0.24	2.34%	10.20	10.55	441861	45909	4.51%
2026-04-30	10.17	10.24	0.06	0.59%	10.11	10.35	700759	71877	7.16%
2026-04-29	9.85	10.18	0.93	10.05%	9.77	10.18	280764	28284	2.87%
2026-04-28	9.29	9.25	-0.09	-0.96%	9.21	9.53	170544	15907	1.74%
2026-04-27	9.16	9.34	0.19	2.08%	9.04	9.50	260605	24246	2.66%
2026-04-24	9.40	9.15	-0.32	-3.38%	9.07	9.47	232793	21366	2.38%
2026-04-23	9.69	9.47	-0.18	-1.87%	9.43	9.83	208050	19818	2.12%
2026-04-22	9.69	9.65	-0.07	-0.72%	9.52	9.69	155934	14976	1.59%
2026-04-21	9.67	9.72	0.05	0.52%	9.65	9.81	188027	18275	1.92%
2026-04-20	9.62	9.67	0.02	0.21%	9.60	9.74	131770	12761	1.35%
2026-04-17	9.72	9.65	-0.07	-0.72%	9.52	9.75	159777	15351	1.63%
2026-04-16	9.62	9.72	0.16	1.67%	9.59	9.76	160179	15520	1.64%
2026-04-15	9.65	9.56	-0.05	-0.52%	9.55	9.73	110582	10665	1.13%
2026-04-14	9.69	9.61	0.00	0.00%	9.53	9.74	106766	10267	1.09%
2026-04-13	9.71	9.61	-0.20	-2.04%	9.55	9.75	181480	17472	1.85%
2026-04-10	9.78	9.81	0.11	1.13%	9.76	9.96	127314	12553	1.30%
2026-04-09	9.92	9.70	-0.31	-3.10%	9.68	9.95	136910	13393	1.40%
2026-04-08	9.60	10.01	0.61	6.49%	9.60	10.04	203851	20036	2.08%
2026-04-07	9.36	9.40	0.04	0.43%	9.33	9.48	69309	6516	0.71%
2026-04-03	9.64	9.36	-0.23	-2.40%	9.33	9.69	105911	9986	1.08%
2026-04-02	9.74	9.59	-0.18	-1.84%	9.54	9.84	121717	11738	1.24%
2026-04-01	9.69	9.77	0.23	2.41%	9.56	9.81	152265	14791	1.55%
2026-03-31	9.55	9.54	-0.02	-0.21%	9.53	9.73	129280	12459	1.32%
2026-03-30	9.33	9.56	0.11	1.16%	9.28	9.60	182443	17295	1.86%
2026-03-27	9.16	9.45	0.17	1.83%	9.13	9.50	139374	13098	1.42%
2026-03-26	9.46	9.28	-0.18	-1.90%	9.23	9.56	141170	13228	1.44%
2026-03-25	9.32	9.46	0.19	2.05%	9.28	9.57	169327	15980	1.73%
2026-03-24	9.12	9.27	0.29	3.23%	9.00	9.30	203886	18610	2.08%
2026-03-23	9.38	8.98	-0.59	-6.17%	8.89	9.39	312463	28596	3.19%
2026-03-20	9.99	9.57	-0.43	-4.30%	9.56	10.10	259817	25363	2.65%
2026-03-19	10.17	10.00	-0.29	-2.82%	9.98	10.23	205427	20664	2.10%
2026-03-18	10.44	10.29	-0.03	-0.29%	10.17	10.45	166098	17047	1.70%
2026-03-17	10.41	10.32	-0.07	-0.67%	10.32	10.58	146858	15326	1.50%
2026-03-16	10.37	10.39	-0.01	-0.10%	10.29	10.49	144339	15002	1.47%