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
2026-08-20	12.19	12.30	0.25	2.07%	12.07	12.50	267970	32983	2.74%
2026-08-19	13.03	12.05	-1.11	-8.43%	12.01	13.03	480153	59575	4.90%
2026-08-18	13.50	13.16	-0.40	-2.95%	13.00	13.78	441878	58381	4.51%
2026-08-17	13.16	13.56	0.40	3.04%	12.82	13.60	665658	87786	6.80%
2026-08-14	13.21	13.16	-0.22	-1.64%	12.44	13.27	1009321	129919	10.31%
2026-08-13	13.19	13.38	1.22	10.03%	12.85	13.38	311710	41342	3.18%
2026-08-12	11.79	12.16	0.37	3.14%	11.75	12.34	338526	41164	3.46%
2026-08-11	11.94	11.79	-0.20	-1.67%	11.76	12.05	208606	24729	2.13%
2026-08-10	11.78	11.99	0.19	1.61%	11.70	12.03	262217	31183	2.68%
2026-08-07	11.85	11.80	0.02	0.17%	11.41	11.94	278503	32650	2.84%
2026-08-06	12.14	11.78	-0.44	-3.60%	11.63	12.26	348380	41494	3.56%
2026-08-05	12.05	12.22	0.02	0.16%	12.05	12.40	325925	39839	3.33%
2026-08-04	11.50	12.20	0.68	5.90%	11.37	12.38	472767	56408	4.83%
2026-08-03	11.40	11.52	0.20	1.77%	11.29	11.71	232760	26802	2.38%
2026-07-31	11.20	11.32	0.27	2.44%	11.10	11.57	300564	34282	3.07%
2026-07-30	11.29	11.05	-0.35	-3.07%	11.00	11.66	300285	34010	3.07%
2026-07-29	11.18	11.40	0.22	1.97%	10.78	11.58	429887	48207	4.39%
2026-07-28	11.24	11.18	-0.16	-1.41%	11.12	11.50	333100	37629	3.40%
2026-07-27	10.31	11.34	1.03	9.99%	10.14	11.34	420833	46145	4.30%
2026-07-24	10.70	10.31	-0.59	-5.41%	10.03	10.77	331746	34450	3.39%
2026-07-23	11.00	10.90	-0.19	-1.71%	10.82	11.23	226845	24826	2.32%
2026-07-22	11.24	11.09	-0.31	-2.72%	10.87	11.36	392901	43730	4.01%
2026-07-21	10.83	11.40	0.61	5.65%	10.21	11.46	512055	55735	5.23%
2026-07-20	11.36	10.79	-0.40	-3.57%	10.62	11.49	501025	55087	5.12%
2026-07-17	12.31	11.19	-1.24	-9.98%	11.19	12.32	630287	73877	6.44%
2026-07-16	12.31	12.43	-0.11	-0.88%	12.04	12.75	472437	58811	4.82%
2026-07-15	12.61	12.54	-0.06	-0.48%	12.27	12.89	548152	68889	5.60%
2026-07-14	11.99	12.60	0.72	6.06%	11.47	12.96	630007	76596	6.43%
2026-07-13	12.73	11.88	-0.86	-6.75%	11.80	12.82	632282	77048	6.46%
2026-07-10	12.51	12.74	0.23	1.84%	12.45	13.13	586165	75599	5.99%
2026-07-09	11.90	12.51	0.57	4.77%	11.72	12.97	561809	70228	5.74%
2026-07-08	12.56	11.94	-0.64	-5.09%	11.93	12.57	497756	60450	5.08%
2026-07-07	12.35	12.58	0.19	1.53%	12.31	13.33	677911	87057	6.92%
2026-07-06	12.30	12.39	0.06	0.49%	12.16	12.78	373050	46474	3.81%
2026-07-03	12.03	12.33	0.30	2.49%	11.90	12.57	355280	43674	3.63%
2026-07-02	12.42	12.03	-0.36	-2.91%	11.95	12.55	305475	37378	3.12%
2026-07-01	12.65	12.39	-0.22	-1.74%	12.23	12.85	367003	45855	3.75%
2026-06-30	12.10	12.61	0.46	3.79%	11.74	12.66	398657	48808	4.07%
2026-06-29	12.10	12.15	-0.04	-0.33%	11.88	12.62	447057	54445	4.57%
2026-06-26	12.39	12.19	-0.28	-2.25%	12.06	12.78	395301	48946	4.04%
2026-06-25	12.90	12.47	-0.36	-2.81%	12.41	13.13	469224	59063	4.79%
2026-06-24	12.58	12.83	0.11	0.86%	12.50	13.00	499083	63826	5.10%
2026-06-23	12.14	12.72	0.39	3.16%	12.10	12.86	644210	81231	6.58%
2026-06-22	11.62	12.33	0.71	6.11%	11.52	12.36	616446	73841	6.30%
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%