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
2026-05-06	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%
2026-03-13	10.86	10.40	-0.16	-1.52%	10.38	10.90	227187	23967	2.32%
2026-03-12	10.53	10.56	0.01	0.09%	10.51	11.09	264189	28365	2.70%
2026-03-11	10.63	10.55	-0.05	-0.47%	10.47	10.66	134431	14199	1.37%
2026-03-10	10.72	10.60	-0.02	-0.19%	10.55	10.85	198081	21161	2.02%
2026-03-09	10.70	10.62	-0.17	-1.58%	10.42	10.70	202637	21384	2.07%
2026-03-06	10.28	10.79	0.44	4.25%	10.26	10.87	240641	25438	2.46%
2026-03-05	10.31	10.35	0.24	2.37%	10.13	10.53	238056	24552	2.43%
2026-03-04	10.20	10.11	-0.23	-2.22%	10.05	10.34	202684	20643	2.07%
2026-03-03	10.62	10.34	-0.29	-2.73%	10.33	10.69	279259	29257	2.85%
2026-03-02	10.91	10.63	-0.56	-5.00%	10.57	10.98	336978	36177	3.44%
2026-02-27	11.11	11.19	0.05	0.45%	11.10	11.23	142986	15964	1.46%
2026-02-26	11.28	11.14	-0.07	-0.62%	11.12	11.34	205923	23064	2.10%
2026-02-25	11.29	11.21	-0.05	-0.44%	11.21	11.37	204820	23095	2.09%
2026-02-24	11.49	11.26	-0.14	-1.23%	11.19	11.52	211626	23913	2.16%
2026-02-13	11.49	11.40	-0.12	-1.04%	11.39	11.57	212601	24362	2.17%
2026-02-12	11.71	11.52	-0.20	-1.71%	11.46	11.81	238793	27561	2.44%
2026-02-11	11.87	11.72	-0.16	-1.35%	11.71	12.00	288534	34166	2.95%
2026-02-10	11.65	11.88	0.32	2.77%	11.55	12.10	434779	51472	4.44%
2026-02-09	11.52	11.56	0.24	2.12%	11.43	11.62	271264	31225	2.77%
2026-02-06	11.36	11.32	-0.09	-0.79%	11.18	11.55	218352	24852	2.23%
2026-02-05	11.40	11.41	-0.11	-0.95%	11.38	11.56	191999	21961	1.96%
2026-02-04	11.77	11.52	-0.36	-3.03%	11.38	11.81	343821	39671	3.51%
2026-02-03	11.63	11.88	0.36	3.13%	11.61	11.95	336628	39687	3.44%
2026-02-02	11.80	11.52	-0.57	-4.71%	11.50	12.14	321206	37892	3.28%
2026-01-30	12.03	12.09	-0.01	-0.08%	11.88	12.18	263177	31663	2.68%
2026-01-29	12.01	12.10	-0.03	-0.25%	11.80	12.40	356409	43437	3.63%
2026-01-28	12.22	12.13	-0.05	-0.41%	12.08	12.44	272478	33311	2.77%
2026-01-27	12.42	12.18	-0.30	-2.40%	12.00	12.60	359569	43710	3.66%