网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

游族网络 (002174)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.28
换手:
加入自选股
流通市值: 市盈率: 52周最高:26.68 52周最低:12.79

游族网络(002174) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2019-09-1616.0116.7015.7016.330.332.06202,25233,0176.252.29
2019-09-1215.9916.0715.7316.000.070.4487,67413,9532.130.99
2019-09-1115.9316.0915.7115.93-0.01-0.06121,36919,3262.381.37
2019-09-1016.5016.5015.8415.94-0.60-3.63198,78631,8293.992.25
2019-09-0916.0416.6015.8516.540.664.16217,02535,2024.722.45
2019-09-0615.9016.1615.6415.880.251.60164,49626,0373.331.86
2019-09-0515.8116.2015.6015.63-0.18-1.14303,92948,1923.803.44
2019-09-0415.2215.8415.2215.810.483.13287,96744,8754.043.26
2019-09-0315.0815.9014.9315.330.412.75448,36869,1916.505.07
2019-09-0214.2514.9214.1214.921.3610.03270,10339,8895.903.05
2019-08-3013.9614.0913.4813.56-0.27-1.9576,44010,5694.410.86
2019-08-2913.9914.0013.7313.83-0.10-0.7257,1507,9171.940.65
2019-08-2814.2714.2713.8813.93-0.25-1.7686,78512,1332.750.98
2019-08-2713.8014.2513.7814.180.483.50108,25615,2583.431.22
2019-08-2613.5013.7413.3613.70-0.24-1.7251,5237,0012.730.58
2019-08-2314.2114.3613.8413.94-0.13-0.9268,3279,5623.700.77
2019-08-2213.9814.1313.7314.070.120.8669,0829,6502.870.78
2019-08-2114.1014.1713.8513.95-0.25-1.7675,16310,5102.250.85
2019-08-2013.7814.3413.7014.200.423.05157,90322,2574.641.79
2019-08-1913.5913.8413.3113.780.443.30186,52625,3803.972.11
2019-08-1613.0313.6412.9213.340.332.54142,84919,0525.531.61
2019-08-1513.0013.1512.7913.01-0.40-2.98132,02717,0902.681.49
2019-08-1413.4913.6213.3213.410.171.2876,60810,2982.270.87
2019-08-1313.4513.5013.2013.24-0.34-2.5052,5076,9862.210.59
2019-08-1213.5313.6513.1513.580.050.3770,1189,3663.700.79
2019-08-0913.6513.7213.3313.53-0.02-0.1552,0157,0262.880.59
2019-08-0813.6113.8413.5113.55-0.06-0.4457,4087,8222.420.65
2019-08-0713.6714.0413.6113.61-0.02-0.1564,2508,8493.150.73
2019-08-0613.3813.8212.9013.63-0.27-1.94143,02719,1026.621.62
2019-08-0514.4014.4813.8913.90-0.61-4.20104,39914,7694.071.18
2019-08-0214.5014.8014.1814.51-0.40-2.68139,27720,0764.161.57
2019-08-0114.5315.0914.3014.910.251.71114,48917,0145.391.29
2019-07-3115.1915.1914.4614.66-0.38-2.53154,27022,6264.851.74
2019-07-3014.3115.2614.3115.040.735.10258,37038,3936.642.92
2019-07-2915.0015.0014.1014.31-0.78-5.17169,86324,3875.961.92
2019-07-2615.4415.5514.9115.09-0.53-3.39118,82517,9824.101.34
2019-07-2515.5415.6515.3315.620.090.5855,6258,6192.060.63
2019-07-2415.6616.0515.4515.53-0.14-0.8983,66713,1783.830.95
2019-07-2315.2615.7515.0215.670.291.8974,88111,5754.750.85
2019-07-2215.3515.9915.3115.380.000.0075,77511,8214.420.86
2019-07-1915.2315.5515.2315.380.161.0555,9308,6362.100.63
2019-07-1815.5115.5515.2115.22-0.48-3.0658,3908,9632.170.66
2019-07-1715.8015.8615.5815.70-0.06-0.3847,3777,4301.780.54
2019-07-1615.7215.8715.4615.760.070.4591,57914,3792.611.04
2019-07-1515.9515.9515.3015.69-0.37-2.30102,47016,0274.051.16
2019-07-1216.5916.6015.0616.06-0.54-3.25184,58829,0469.282.09
2019-07-1116.9117.0816.5216.60-0.56-3.2680,72513,5183.260.91
2019-07-1017.5017.5616.5717.16-0.32-1.83123,03620,8295.661.39
2019-07-0917.7717.8517.1017.48-0.29-1.6375,12713,0464.220.85
2019-07-0818.4018.4117.6417.77-1.83-9.34196,45635,1673.932.22
2019-07-0518.6919.7518.6919.600.854.53144,53728,0475.651.63
2019-07-0418.5019.1718.5018.750.251.35137,10625,9443.621.55
2019-07-0317.6619.1217.6018.500.854.82168,26630,8568.611.90
2019-07-0217.5417.9017.4017.650.050.2875,85313,4012.840.86
2019-07-0117.1517.7317.0617.600.724.2794,12316,3943.971.06
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2019