三七互娱 (002555) - 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
2026-08-21	18.42	18.59	0.05	0.27%	18.21	18.63	194692	35931	1.23%
2026-08-20	18.68	18.54	-0.02	-0.11%	18.41	18.78	275075	51060	1.73%
2026-08-19	19.00	18.56	-0.60	-3.13%	18.52	19.06	386837	72549	2.44%
2026-08-18	19.41	19.16	-0.36	-1.84%	19.07	19.42	313647	60143	1.98%
2026-08-17	19.73	19.52	-0.28	-1.41%	19.23	19.76	403089	78147	2.54%
2026-08-14	19.20	19.80	0.59	3.07%	18.95	19.85	621878	121012	3.92%
2026-08-13	19.70	19.21	-0.46	-2.34%	19.19	19.87	397382	77686	2.50%
2026-08-12	19.59	19.67	0.07	0.36%	19.50	19.78	239408	47027	1.51%
2026-08-11	19.95	19.60	-0.38	-1.90%	19.60	20.15	399549	79353	2.52%
2026-08-10	19.84	19.98	0.19	0.96%	19.57	19.98	350812	69529	2.21%
2026-08-07	19.79	19.79	-0.01	-0.05%	19.43	19.91	394328	77434	2.48%
2026-08-06	20.11	19.80	-0.43	-2.13%	19.67	20.37	535606	106875	3.37%
2026-08-05	20.11	20.23	0.05	0.25%	20.07	20.43	574458	116235	3.62%
2026-08-04	20.29	20.18	0.19	0.95%	19.75	20.35	599940	120280	3.78%
2026-08-03	19.88	19.99	0.08	0.40%	19.88	20.68	828136	167609	5.22%
2026-07-31	19.00	19.91	0.63	3.27%	19.00	20.25	882933	174818	5.56%
2026-07-30	19.00	19.28	0.10	0.52%	19.00	19.69	631359	122139	3.98%
2026-07-29	18.45	19.18	0.82	4.47%	18.43	19.35	775784	147492	4.89%
2026-07-28	18.25	18.36	-0.10	-0.54%	18.20	18.63	250354	46179	1.58%
2026-07-27	18.18	18.46	0.30	1.65%	18.18	18.49	233659	42956	1.47%
2026-07-24	18.18	18.16	-0.32	-1.73%	18.15	18.39	228130	41634	1.44%
2026-07-23	18.68	18.48	-0.37	-1.96%	18.05	18.70	463035	84911	2.92%
2026-07-22	19.27	18.85	-0.45	-2.33%	18.80	19.37	530102	100608	3.34%
2026-07-21	18.78	19.30	0.28	1.47%	18.78	19.62	748954	143904	4.72%
2026-07-20	18.98	19.02	0.90	4.97%	18.62	19.45	667797	126816	4.21%
2026-07-17	18.62	18.12	-0.51	-2.74%	18.04	19.13	472589	87571	2.98%
2026-07-16	18.65	18.63	-0.25	-1.32%	18.24	19.02	454508	84920	2.86%
2026-07-15	18.02	18.88	0.79	4.37%	17.87	19.17	589290	109938	3.71%
2026-07-14	18.25	18.09	-0.24	-1.31%	17.75	18.36	321268	57678	2.02%
2026-07-13	18.99	18.33	-0.85	-4.43%	18.26	19.11	435234	80577	2.74%
2026-07-10	18.51	19.18	0.46	2.46%	18.11	19.60	692120	131564	4.36%
2026-07-09	18.50	18.72	0.06	0.32%	18.30	19.05	363176	67768	2.29%
2026-07-08	19.39	18.66	-0.77	-3.96%	18.65	19.40	460362	86856	2.90%
2026-07-07	18.85	19.43	0.51	2.70%	18.80	20.06	786074	154359	4.95%
2026-07-06	19.30	18.92	-0.49	-2.52%	18.86	19.54	442445	84917	2.79%
2026-07-03	19.40	19.41	-0.16	-0.82%	19.20	19.69	382122	74014	2.41%
2026-07-02	19.30	19.57	0.39	2.03%	18.95	19.80	720982	140481	4.54%
2026-07-01	18.80	19.18	0.31	1.64%	18.49	19.30	526862	99753	3.32%
2026-06-30	18.66	18.87	-0.03	-0.16%	18.31	18.95	438894	81648	2.76%
2026-06-29	18.30	18.90	0.49	2.66%	18.10	19.23	571041	107213	3.60%
2026-06-26	18.76	18.41	-0.55	-2.90%	18.01	19.07	645450	119690	4.07%
2026-06-25	18.10	18.96	0.75	4.12%	18.01	19.46	764374	145324	4.82%
2026-06-24	17.60	18.21	0.48	2.71%	17.57	18.59	487732	88603	3.07%
2026-06-23	18.05	17.73	-0.53	-2.90%	17.68	18.39	312720	56348	1.97%
2026-06-22	17.28	18.26	0.79	4.52%	17.10	18.29	499270	89043	3.15%
2026-06-18	17.39	17.47	0.12	0.69%	17.23	17.81	306438	53791	1.93%
2026-06-17	17.69	17.35	-0.48	-2.69%	17.27	17.70	372172	64781	2.34%
2026-06-16	18.08	17.83	-0.36	-1.98%	17.75	18.14	294543	52742	1.86%
2026-06-15	17.90	18.19	0.33	1.85%	17.87	18.19	331633	59828	2.09%
2026-06-12	17.81	17.86	0.25	1.42%	17.51	18.12	458253	81433	2.89%
2026-06-11	18.10	17.61	-0.56	-3.08%	17.50	18.15	412641	72974	2.60%
2026-06-10	18.55	18.17	-0.66	-3.51%	18.00	18.60	382334	69673	2.41%
2026-06-09	18.82	18.83	0.11	0.59%	18.61	19.10	298442	56193	1.88%
2026-06-08	19.12	18.72	-0.78	-4.00%	18.53	19.50	447628	84989	2.82%
2026-06-05	19.01	19.50	0.50	2.63%	19.01	19.80	439204	86041	2.77%
2026-06-04	19.30	19.00	-0.48	-2.46%	18.88	19.38	270171	51660	1.70%
2026-06-03	19.45	19.48	-0.09	-0.46%	19.10	19.75	250023	48600	1.58%
2026-06-02	19.85	19.57	-0.17	-0.86%	19.36	19.85	265088	51651	1.67%
2026-06-01	19.19	19.95	0.75	3.91%	19.05	20.02	445546	87853	2.81%
2026-05-29	19.31	19.20	-0.19	-0.98%	19.20	19.70	303410	58883	1.91%
2026-05-28	19.40	19.39	-0.13	-0.67%	19.10	19.69	256361	49615	1.62%
2026-05-27	19.66	19.52	-0.13	-0.66%	19.39	20.02	303570	59783	1.91%
2026-05-26	19.14	19.65	0.42	2.18%	19.02	19.80	397782	77588	2.51%
2026-05-25	19.65	19.23	-0.46	-2.34%	19.09	19.77	427954	82606	2.70%
2026-05-22	20.16	19.69	-0.42	-2.09%	19.54	20.20	389865	76892	2.46%
2026-05-21	20.86	20.51	-0.27	-1.30%	20.40	21.10	354097	73580	2.23%
2026-05-20	20.96	20.78	-0.34	-1.61%	20.63	20.96	291086	60426	1.83%
2026-05-19	20.78	21.12	0.42	2.03%	20.70	21.15	274038	57419	1.73%
2026-05-18	20.90	20.70	-0.35	-1.66%	20.52	20.94	365634	75680	2.30%
2026-05-15	21.30	21.05	-0.15	-0.71%	20.92	21.49	353619	74902	2.23%
2026-05-14	22.21	21.20	-0.62	-2.84%	21.20	22.49	468695	101643	2.95%