完美世界 (002624) - 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
2025-09-16	19.00	18.81	0.13	0.70%	18.45	19.37	1173202	221414	6.42%
2025-09-15	16.98	18.68	1.70	10.01%	16.90	18.68	902082	163990	4.94%
2025-09-12	17.35	16.98	-0.39	-2.25%	16.96	17.45	379595	64926	2.08%
2025-09-11	16.97	17.37	0.29	1.70%	16.53	17.38	622082	105921	3.40%
2025-09-10	16.45	17.08	0.47	2.83%	16.45	17.34	821248	139676	4.49%
2025-09-09	16.60	16.61	0.07	0.42%	16.35	17.10	623109	104260	3.41%
2025-09-08	15.79	16.54	0.69	4.35%	15.71	16.75	706752	114834	3.87%
2025-09-05	15.02	15.85	0.82	5.46%	14.95	15.94	707418	109494	3.87%
2025-09-04	15.66	15.03	-0.71	-4.51%	14.74	15.94	604826	92462	3.31%
2025-09-03	15.65	15.74	0.07	0.45%	15.58	16.50	652089	104805	3.57%
2025-09-02	16.25	15.67	-0.61	-3.75%	15.47	16.50	609278	96773	3.33%
2025-09-01	16.70	16.28	-0.38	-2.28%	16.06	16.70	624113	101718	3.41%
2025-08-29	16.28	16.66	0.38	2.33%	16.20	16.77	789242	130810	4.32%
2025-08-28	16.10	16.28	0.34	2.13%	15.76	16.53	653204	105534	3.57%
2025-08-27	16.68	15.94	-0.43	-2.63%	15.90	16.84	992050	163527	5.43%
2025-08-26	16.13	16.37	0.26	1.61%	16.11	16.72	975894	160402	5.34%
2025-08-25	15.79	16.11	0.33	2.09%	15.55	16.23	683015	108911	3.74%
2025-08-22	15.60	15.78	0.11	0.70%	15.50	15.78	454302	71002	2.49%
2025-08-21	15.79	15.67	-0.08	-0.51%	15.42	16.03	732745	115073	4.01%
2025-08-20	15.49	15.75	0.37	2.41%	15.38	15.94	710097	111306	3.89%
2025-08-19	15.64	15.38	-0.20	-1.28%	15.36	15.82	480123	74517	2.63%
2025-08-18	15.55	15.58	0.03	0.19%	15.39	15.85	502896	78586	2.75%
2025-08-15	15.41	15.55	0.07	0.45%	15.02	15.59	497873	76392	2.72%
2025-08-14	15.44	15.48	0.12	0.78%	15.34	15.75	568501	88551	3.11%
2025-08-13	14.98	15.36	0.38	2.54%	14.96	15.54	600773	91904	3.29%
2025-08-12	15.31	14.98	-0.23	-1.51%	14.92	15.39	518542	78004	2.84%
2025-08-11	15.24	15.21	-0.07	-0.46%	15.13	15.44	454800	69327	2.49%
2025-08-08	15.50	15.28	-0.32	-2.05%	15.08	15.63	529404	81031	2.90%
2025-08-07	15.91	15.60	-0.31	-1.95%	15.51	16.09	597391	93732	3.27%
2025-08-06	15.38	15.91	0.52	3.38%	15.30	15.95	847139	132111	4.63%
2025-08-05	14.69	15.39	0.69	4.69%	14.63	15.79	1124264	172483	6.15%
2025-08-04	14.51	14.70	0.05	0.34%	14.37	14.95	639380	93994	3.50%
2025-08-01	14.55	14.65	0.10	0.69%	14.06	14.68	601972	86564	3.29%
2025-07-31	15.06	14.55	-0.44	-2.94%	14.45	15.11	547519	80733	3.00%
2025-07-30	15.12	14.99	-0.09	-0.60%	14.80	15.18	510368	76587	2.79%
2025-07-29	14.64	15.08	0.44	3.01%	14.40	15.19	720674	106980	3.94%
2025-07-28	14.42	14.64	0.21	1.46%	14.22	14.78	528297	76947	2.89%
2025-07-25	14.44	14.43	0.00	0.00%	14.26	14.57	416921	59894	2.28%
2025-07-24	14.52	14.43	0.01	0.07%	14.24	14.53	380178	54632	2.08%
2025-07-23	14.30	14.42	0.09	0.63%	14.27	14.69	570139	82385	3.12%
2025-07-22	14.33	14.33	-0.11	-0.76%	14.29	14.83	453642	65529	2.48%
2025-07-21	14.29	14.44	0.15	1.05%	14.28	14.69	417800	60635	2.29%
2025-07-18	14.57	14.29	-0.27	-1.85%	14.16	14.64	435401	62463	2.38%
2025-07-17	14.50	14.56	0.03	0.21%	14.41	14.78	371017	54154	2.03%
2025-07-16	14.44	14.53	0.02	0.14%	14.31	14.73	374858	54398	2.05%
2025-07-15	14.57	14.51	0.13	0.90%	14.37	14.65	462249	67181	2.53%
2025-07-14	14.49	14.38	-0.22	-1.51%	13.86	14.49	617285	87481	3.38%
2025-07-11	15.00	14.60	-0.48	-3.18%	14.50	15.05	632420	92892	3.46%
2025-07-10	15.42	15.08	-0.31	-2.01%	14.89	15.48	478845	72268	2.62%
2025-07-09	15.22	15.39	0.17	1.12%	15.18	15.69	544508	83768	2.98%
2025-07-08	14.75	15.22	0.39	2.63%	14.60	15.45	788742	119956	4.32%
2025-07-07	14.77	14.83	0.01	0.07%	14.77	15.33	436550	65222	2.39%
2025-07-04	14.72	14.82	0.06	0.41%	14.63	15.43	681934	101989	3.73%
2025-07-03	14.78	14.76	0.01	0.07%	14.36	15.16	390990	57399	2.14%
2025-07-02	15.09	14.75	-0.40	-2.64%	14.68	15.16	390001	58051	2.13%
2025-07-01	15.18	15.15	-0.02	-0.13%	15.01	15.36	465308	70555	2.55%
2025-06-30	14.39	15.17	0.75	5.20%	14.35	15.49	836736	125799	4.58%
2025-06-27	14.81	14.42	-0.51	-3.42%	14.05	14.93	652751	94038	3.57%
2025-06-26	14.97	14.93	-0.15	-0.99%	14.85	15.38	325375	48764	1.78%
2025-06-25	15.07	15.08	0.07	0.47%	14.80	15.29	509989	76485	2.79%
2025-06-24	14.83	15.01	0.20	1.35%	14.81	15.44	656726	99169	3.59%
2025-06-23	14.95	14.81	-0.29	-1.92%	14.65	15.85	702447	106321	3.84%
2025-06-20	15.33	15.10	0.08	0.53%	14.70	15.47	577454	86459	3.16%
2025-06-19	15.38	15.02	-0.39	-2.53%	14.91	15.92	650465	99727	3.56%
2025-06-18	15.45	15.41	-0.05	-0.32%	15.23	15.59	381857	58705	2.09%
2025-06-17	15.50	15.46	0.08	0.52%	15.29	16.23	739588	115940	4.05%
2025-06-16	15.29	15.38	0.16	1.05%	15.23	15.88	695493	107969	3.81%
2025-06-13	15.10	15.22	-0.05	-0.33%	15.04	15.39	508872	77416	2.78%
2025-06-12	14.49	15.27	0.72	4.95%	14.38	15.43	857518	129443	4.69%
2025-06-11	14.22	14.55	0.40	2.83%	14.15	14.66	548870	79295	3.00%
2025-06-10	14.28	14.15	-0.11	-0.77%	13.89	14.37	388694	54713	2.13%
2025-06-09	14.29	14.26	0.04	0.28%	14.11	14.50	273090	39088	1.49%