致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 09:56:53 交易中

三七互娱 (002555) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-07 14.16 13.50 -1.46 -9.76% 13.46 14.32 578633 79895 3.62%
2025-04-03 14.80 14.96 0.02 0.13% 14.76 15.04 194443 29029 1.22%
2025-04-02 14.94 14.94 -0.06 -0.40% 14.89 15.14 188195 28251 1.18%
2025-04-01 14.96 15.00 0.10 0.67% 14.90 15.17 222076 33375 1.39%
2025-03-31 15.11 14.90 -0.32 -2.10% 14.81 15.11 316723 47295 1.98%
2025-03-28 15.26 15.22 0.00 0.00% 15.20 15.45 296911 45551 1.86%
2025-03-27 15.20 15.22 -0.02 -0.13% 15.04 15.33 212927 32346 1.33%
2025-03-26 15.32 15.24 -0.05 -0.33% 15.20 15.34 209643 32013 1.31%
2025-03-25 15.38 15.29 -0.13 -0.84% 15.26 15.50 217102 33291 1.36%
2025-03-24 15.35 15.42 0.03 0.19% 15.16 15.47 300097 46009 1.88%
2025-03-21 15.64 15.39 -0.28 -1.79% 15.33 15.77 365326 56662 2.28%
2025-03-20 15.69 15.67 -0.07 -0.44% 15.59 15.89 367997 57955 2.30%
2025-03-19 15.94 15.74 -0.28 -1.75% 15.65 15.98 492209 77496 3.08%
2025-03-18 16.15 16.02 -0.07 -0.44% 15.93 16.19 405316 64982 2.53%
2025-03-17 16.28 16.09 -0.12 -0.74% 16.01 16.45 500230 80790 3.13%
2025-03-14 15.74 16.21 0.42 2.66% 15.67 16.30 824113 132348 5.15%
2025-03-13 15.62 15.79 0.09 0.57% 15.40 15.93 509689 79605 3.19%
2025-03-12 15.71 15.70 0.04 0.26% 15.54 15.85 472935 74249 2.96%
2025-03-11 15.60 15.66 -0.10 -0.63% 15.49 15.72 296956 46292 1.86%
2025-03-10 15.90 15.76 -0.08 -0.51% 15.65 16.13 327387 51731 2.05%
2025-03-07 15.70 15.84 0.04 0.25% 15.56 16.18 637370 101224 3.99%
2025-03-06 15.40 15.80 0.50 3.27% 15.40 15.90 634292 99608 3.97%
2025-03-05 15.33 15.30 -0.05 -0.33% 15.11 15.39 276158 42069 1.73%
2025-03-04 15.20 15.35 0.05 0.33% 15.11 15.50 278599 42759 1.74%
2025-03-03 15.25 15.30 0.21 1.39% 15.06 15.69 550448 84872 3.44%
2025-02-28 15.75 15.09 -0.79 -4.97% 15.03 15.91 704411 108240 4.41%
2025-02-27 15.86 15.88 0.06 0.38% 15.57 16.15 590791 93650 3.69%
2025-02-26 15.92 15.82 -0.03 -0.19% 15.71 15.99 434381 68650 2.72%
2025-02-25 15.96 15.85 -0.27 -1.67% 15.78 16.03 389572 61885 2.44%
2025-02-24 16.40 16.12 -0.29 -1.77% 16.02 16.40 484142 78241 3.03%
2025-02-21 15.82 16.41 0.60 3.80% 15.66 16.43 782303 126234 4.89%
2025-02-20 15.98 15.81 -0.27 -1.68% 15.75 16.12 478275 76041 2.99%
2025-02-19 15.95 16.08 0.15 0.94% 15.83 16.16 508820 81517 3.18%
2025-02-18 16.51 15.93 -0.57 -3.45% 15.90 16.99 865891 141847 5.42%
2025-02-17 16.65 16.50 0.10 0.61% 16.37 16.98 955958 159003 5.98%
2025-02-14 16.05 16.40 0.36 2.24% 15.80 16.40 780493 126047 4.88%
2025-02-13 16.30 16.04 -0.20 -1.23% 15.95 16.30 497471 80143 3.11%
2025-02-12 15.97 16.24 0.23 1.44% 15.94 16.35 526485 85331 3.29%
2025-02-11 16.12 16.01 -0.11 -0.68% 15.89 16.20 477480 76482 2.99%
2025-02-10 15.95 16.12 0.18 1.13% 15.85 16.14 569665 91319 3.56%
2025-02-07 15.77 15.94 0.15 0.95% 15.65 16.15 723413 115144 4.52%
2025-02-06 15.29 15.79 0.43 2.80% 15.16 15.83 628445 98006 3.93%
2025-02-05 15.20 15.36 0.49 3.30% 15.13 15.43 537572 82142 3.36%
2025-01-27 15.12 14.87 -0.07 -0.47% 14.87 15.17 284582 42696 1.78%
2025-01-24 14.72 14.94 0.15 1.01% 14.70 14.97 271339 40370 1.70%
2025-01-23 14.92 14.79 0.10 0.68% 14.79 15.13 356760 53369 2.22%
2025-01-22 14.77 14.69 -0.19 -1.28% 14.60 14.83 229274 33679 1.43%
2025-01-21 14.92 14.88 0.02 0.13% 14.76 15.03 267266 39771 1.67%
2025-01-20 14.84 14.86 0.08 0.54% 14.78 14.97 256081 38131 1.60%
2025-01-17 14.72 14.78 -0.05 -0.34% 14.67 14.92 233112 34446 1.45%
2025-01-16 14.83 14.83 0.05 0.34% 14.67 15.07 283974 42223 1.77%
2025-01-15 14.86 14.78 -0.10 -0.67% 14.74 14.99 317943 47276 1.98%
2025-01-14 14.48 14.88 0.48 3.33% 14.37 14.92 467552 68719 2.91%
2025-01-13 14.08 14.40 0.18 1.27% 14.03 14.55 250751 35931 1.56%
2025-01-10 14.49 14.22 -0.32 -2.20% 14.20 14.69 245424 35467 1.53%
2025-01-09 14.49 14.54 0.01 0.07% 14.40 14.62 223822 32550 1.39%
2025-01-08 14.70 14.53 -0.29 -1.96% 14.24 14.70 363206 52643 2.26%
2025-01-07 14.58 14.82 0.21 1.44% 14.55 14.82 256559 37631 1.60%
2025-01-06 14.49 14.61 0.04 0.27% 14.47 14.78 300719 43971 1.87%
2025-01-03 15.03 14.57 -0.48 -3.19% 14.56 15.07 413058 61152 2.57%
2025-01-02 15.64 15.05 -0.59 -3.77% 14.90 15.70 538606 82316 3.36%
2024-12-31 16.10 15.64 -0.43 -2.68% 15.62 16.16 485076 76595 3.02%
2024-12-30 16.15 16.07 -0.09 -0.56% 15.95 16.24 307336 49467 1.92%