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
2025-12-16	11.44	11.28	-0.21	-1.83%	11.25	11.56	180331	20468	1.83%
2025-12-15	11.47	11.49	-0.05	-0.43%	11.43	11.73	196949	22800	2.00%
2025-12-12	11.50	11.54	0.03	0.26%	11.47	11.73	196750	22846	2.00%
2025-12-11	11.56	11.51	-0.22	-1.88%	11.46	11.68	182760	21122	1.86%
2025-12-10	11.82	11.73	-0.04	-0.34%	11.41	11.88	427071	49731	4.35%
2025-12-09	11.50	11.77	0.20	1.73%	11.48	11.88	240387	28167	2.45%
2025-12-08	11.55	11.57	0.05	0.43%	11.45	11.64	159629	18468	1.62%
2025-12-05	11.28	11.52	0.26	2.31%	11.18	11.53	164530	18718	1.67%
2025-12-04	11.31	11.26	-0.13	-1.14%	11.17	11.44	136748	15403	1.39%
2025-12-03	11.66	11.39	-0.23	-1.98%	11.30	11.70	228393	26077	2.32%
2025-12-02	11.88	11.62	-0.25	-2.11%	11.60	11.90	187593	21909	1.91%
2025-12-01	11.84	11.87	0.04	0.34%	11.79	11.97	204162	24235	2.08%
2025-11-28	11.84	11.83	0.01	0.08%	11.69	12.02	190692	22491	1.94%
2025-11-27	11.77	11.82	0.06	0.51%	11.66	12.13	222198	26489	2.26%
2025-11-26	11.91	11.76	-0.21	-1.75%	11.73	12.03	194619	23084	1.98%
2025-11-25	11.77	11.97	0.26	2.22%	11.71	12.14	373381	44826	3.80%
2025-11-24	11.38	11.71	0.33	2.90%	11.28	11.82	264894	30621	2.70%
2025-11-21	11.47	11.38	-0.15	-1.30%	11.36	11.85	297152	34394	3.02%
2025-11-20	11.89	11.53	-0.30	-2.54%	11.46	11.95	254402	29564	2.59%
2025-11-19	12.08	11.83	-0.31	-2.55%	11.77	12.13	254996	30365	2.59%
2025-11-18	12.25	12.14	-0.14	-1.14%	12.07	12.30	220892	26857	2.25%
2025-11-17	12.23	12.28	-0.03	-0.24%	11.98	12.34	259032	31565	2.64%
2025-11-14	12.32	12.31	-0.11	-0.89%	12.28	12.54	245038	30318	2.49%
2025-11-13	12.50	12.42	-0.05	-0.40%	12.33	12.57	209642	26089	2.13%
2025-11-12	12.76	12.47	-0.31	-2.43%	12.44	12.82	285486	35950	2.90%
2025-11-11	12.58	12.78	0.23	1.83%	12.46	13.04	401344	51449	4.08%
2025-11-10	12.64	12.55	-0.09	-0.71%	12.38	12.76	264138	33112	2.69%
2025-11-07	12.51	12.64	0.04	0.32%	12.33	12.75	245045	30814	2.49%
2025-11-06	12.55	12.60	0.02	0.16%	12.38	12.70	249933	31352	2.54%
2025-11-05	12.62	12.58	-0.29	-2.25%	12.50	12.78	288408	36377	2.93%
2025-11-04	13.21	12.87	-0.35	-2.65%	12.71	13.23	370166	47673	3.77%
2025-11-03	12.90	13.22	0.33	2.56%	12.90	13.33	591523	77935	6.02%
2025-10-31	13.15	12.89	0.09	0.70%	12.60	13.16	459507	59096	4.68%
2025-10-30	12.95	12.80	-0.15	-1.16%	12.58	13.04	435435	55535	4.43%
2025-10-29	12.84	12.95	-0.08	-0.61%	12.84	13.15	417555	54228	4.25%
2025-10-28	12.67	13.03	0.34	2.68%	12.54	13.25	584017	75771	5.94%
2025-10-27	13.59	12.69	-0.79	-5.86%	12.42	13.62	956672	122407	9.73%
2025-10-24	12.95	13.48	0.66	5.15%	12.94	13.57	683275	91280	6.95%
2025-10-23	12.84	12.82	-0.16	-1.23%	12.47	12.89	516908	65308	5.26%
2025-10-22	12.44	12.98	0.57	4.59%	12.44	13.18	954987	122261	9.72%
2025-10-21	11.67	12.41	0.75	6.43%	11.61	12.57	953218	117002	9.70%
2025-10-20	11.11	11.66	0.60	5.42%	11.11	11.76	645682	74132	6.57%
2025-10-17	11.12	11.06	-0.12	-1.07%	11.03	11.29	283742	31686	2.89%
2025-10-16	11.28	11.18	-0.10	-0.89%	11.10	11.28	211205	23577	2.15%
2025-10-15	11.09	11.28	0.25	2.27%	10.96	11.30	290586	32370	2.96%
2025-10-14	11.23	11.03	-0.18	-1.61%	10.99	11.38	331721	37094	3.38%
2025-10-13	11.05	11.21	-0.21	-1.84%	10.88	11.29	333514	37145	3.39%
2025-10-10	11.45	11.42	-0.08	-0.70%	11.38	11.70	299479	34437	3.05%
2025-10-09	11.66	11.50	-0.09	-0.78%	11.44	11.70	319531	36918	3.25%
2025-09-30	11.53	11.59	0.10	0.87%	11.46	11.68	345660	39995	3.52%
2025-09-29	11.36	11.49	0.12	1.06%	11.25	11.54	276275	31498	2.81%
2025-09-26	11.76	11.37	-0.44	-3.73%	11.35	11.77	337757	38878	3.44%
2025-09-25	11.64	11.81	0.14	1.20%	11.61	12.05	483752	57554	4.92%
2025-09-24	11.27	11.67	0.33	2.91%	11.18	11.74	465230	53501	4.73%
2025-09-23	11.81	11.34	-0.53	-4.47%	11.05	11.86	720976	81330	7.34%
2025-09-22	12.13	11.87	-0.26	-2.14%	11.72	12.23	466275	55561	4.74%
2025-09-19	12.25	12.13	-0.17	-1.38%	12.08	12.39	425554	51993	4.33%
2025-09-18	12.52	12.30	-0.31	-2.46%	12.17	12.79	679078	85267	6.91%
2025-09-17	12.52	12.61	0.06	0.48%	12.37	12.70	517002	64726	5.26%
2025-09-16	12.46	12.55	-0.01	-0.08%	12.28	12.60	648759	80747	6.60%
2025-09-15	12.00	12.56	0.31	2.53%	11.90	12.74	1055806	130896	10.74%
2025-09-12	12.01	12.25	-0.77	-5.91%	12.01	12.59	1452309	177254	14.78%
2025-09-11	13.02	13.02	-1.45	-10.02%	13.02	13.14	248867	32410	2.53%
2025-09-10	14.57	14.47	-0.09	-0.62%	14.06	14.67	493926	70877	5.03%
2025-09-09	14.81	14.56	-0.36	-2.41%	14.49	15.03	424776	62625	4.32%
2025-09-08	14.53	14.92	0.41	2.83%	13.77	15.03	844975	121739	8.60%