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
2025-08-01	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%
2025-06-06	14.64	14.45	-0.19	-1.30%	14.35	15.05	366054	53113	2.00%
2025-06-05	14.66	14.64	-0.03	-0.20%	14.49	14.76	442993	64894	2.42%
2025-06-04	14.25	14.67	0.44	3.09%	14.21	15.10	718410	106198	3.93%
2025-06-03	13.41	14.23	0.79	5.88%	13.41	14.44	637077	90219	3.49%
2025-05-30	13.41	13.44	0.01	0.07%	13.34	13.68	274738	37068	1.50%
2025-05-29	12.96	13.43	0.46	3.55%	12.77	13.49	347890	45852	1.90%
2025-05-28	12.99	12.97	0.20	1.57%	12.85	13.25	307515	39967	1.68%
2025-05-27	12.83	12.77	-0.06	-0.47%	12.66	12.92	169635	21672	0.93%
2025-05-26	12.72	12.83	0.14	1.10%	12.72	13.17	237356	30691	1.30%
2025-05-23	12.83	12.69	-0.19	-1.48%	12.68	12.96	186500	23920	1.02%
2025-05-22	13.41	12.88	-0.21	-1.60%	12.81	13.46	290275	37781	1.59%
2025-05-21	13.05	13.09	0.00	0.00%	13.02	13.21	171855	22541	0.94%
2025-05-20	12.82	13.09	0.28	2.19%	12.74	13.15	315610	40976	1.73%
2025-05-19	12.61	12.81	0.27	2.15%	12.58	12.97	290721	37122	1.59%
2025-05-16	12.78	12.54	-0.23	-1.80%	12.50	12.91	402644	50786	2.20%
2025-05-15	13.45	12.77	-0.69	-5.13%	12.73	13.48	509188	65662	2.79%
2025-05-14	13.65	13.46	-0.23	-1.68%	13.32	13.75	317174	42741	1.74%
2025-05-13	13.55	13.69	0.24	1.78%	13.45	13.92	330096	45158	1.81%
2025-05-12	13.52	13.45	0.07	0.52%	13.38	13.59	231627	31216	1.27%
2025-05-09	13.40	13.38	-0.05	-0.37%	13.27	13.67	301335	40587	1.65%
2025-05-08	13.50	13.43	-0.17	-1.25%	13.37	13.73	299044	40337	1.64%
2025-05-07	13.80	13.60	-0.11	-0.80%	13.40	13.93	355928	48360	1.95%
2025-05-06	13.61	13.71	0.12	0.88%	13.30	13.89	446063	61024	2.44%
2025-04-30	13.34	13.59	0.29	2.18%	13.31	13.70	435897	59132	2.38%
2025-04-29	12.92	13.30	0.24	1.84%	12.90	13.35	481935	63748	2.64%
2025-04-28	12.18	13.06	0.78	6.35%	12.00	13.20	851140	109021	4.66%
2025-04-25	11.87	12.28	0.46	3.89%	11.78	12.35	331962	40363	1.82%
2025-04-24	11.93	11.82	-0.18	-1.50%	11.72	12.06	196399	23253	1.07%