| 股票名称 | 代码 002174 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 游族网络 | 2024-04-18 四 | 9.00 | 9.02 | 8.96 | 9.19 | 8.80 | -0.67% | 2.18% | 199745 | 17919万 | 81.94 | 82.06 | -11.75 | 2 | 游族网络 | 2024-04-17 三 | 8.59 | 8.50 | 9.02 | 9.03 | 8.59 | 6.12% | 3.00% | 274281 | 24365万 | 82.49 | 82.61 | -11.83 | 3 | 游族网络 | 2024-04-16 二 | 9.05 | 9.04 | 8.50 | 9.13 | 8.48 | -5.97% | 3.02% | 275784 | 24029万 | 77.73 | 77.85 | -11.15 | 4 | 游族网络 | 2024-04-15 一 | 9.40 | 9.42 | 9.04 | 9.45 | 8.90 | -4.03% | 3.07% | 280995 | 25621万 | 82.67 | 82.8 | -11.85 | 5 | 游族网络 | 2024-04-12 五 | 9.66 | 9.61 | 9.42 | 9.71 | 9.41 | -1.98% | 1.88% | 171569 | 16329万 | 86.14 | 86.28 | -12.35 | 6 | 游族网络 | 2024-04-11 四 | 9.59 | 9.59 | 9.61 | 9.82 | 9.47 | 0.21% | 2.08% | 189917 | 18408万 | 87.88 | 88.02 | -12.6 | 7 | 游族网络 | 2024-04-10 三 | 9.80 | 9.95 | 9.59 | 9.88 | 9.49 | -3.62% | 2.49% | 227506 | 21996万 | 87.7 | 87.83 | -12.58 | 8 | 游族网络 | 2024-04-09 二 | 9.83 | 9.81 | 9.95 | 10.04 | 9.76 | 1.43% | 1.78% | 162322 | 16052万 | 90.99 | 91.13 | -13.05 | 9 | 游族网络 | 2024-04-08 一 | 9.97 | 9.97 | 9.81 | 10.09 | 9.81 | -1.60% | 2.21% | 202499 | 20094万 | 89.71 | 89.85 | -12.86 | 10 | 游族网络 | 2024-04-03 三 | 10.23 | 10.27 | 9.97 | 10.23 | 9.95 | -2.92% | 2.86% | 261647 | 26235万 | 91.17 | 91.31 | -13.07 | 11 | 游族网络 | 2024-04-02 二 | 10.59 | 10.59 | 10.27 | 10.60 | 10.17 | -3.02% | 2.93% | 267774 | 27587万 | 93.92 | 94.06 | -13.47 | 12 | 游族网络 | 2024-04-01 一 | 10.07 | 10.02 | 10.59 | 10.59 | 10.07 | 5.69% | 3.64% | 332813 | 34568万 | 96.81 | 96.99 | -13.89 | 13 | 游族网络 | 2024-03-29 五 | 10.22 | 10.22 | 10.02 | 10.22 | 9.86 | -1.96% | 2.63% | 240342 | 23999万 | 91.6 | 91.77 | -13.14 | 14 | 游族网络 | 2024-03-28 四 | 9.92 | 9.82 | 10.22 | 10.31 | 9.84 | 4.07% | 3.13% | 286251 | 29039万 | 93.43 | 93.6 | -13.4 | 15 | 游族网络 | 2024-03-27 三 | 10.58 | 10.58 | 9.82 | 10.59 | 9.81 | -7.18% | 3.93% | 358863 | 36337万 | 89.77 | 89.94 | -12.88 | 16 | 游族网络 | 2024-03-26 二 | 10.77 | 10.90 | 10.58 | 10.95 | 10.44 | -2.94% | 3.44% | 314434 | 33515万 | 96.72 | 96.9 | -13.87 | 17 | 游族网络 | 2024-03-25 一 | 11.43 | 11.57 | 10.90 | 11.55 | 10.83 | -5.79% | 4.21% | 385274 | 43264万 | 99.65 | 99.83 | -14.29 | 18 | 游族网络 | 2024-03-22 五 | 11.58 | 11.62 | 11.57 | 11.78 | 11.33 | -0.43% | 4.72% | 431304 | 49729万 | 105.77 | 105.97 | -15.17 | 19 | 游族网络 | 2024-03-21 四 | 11.82 | 11.69 | 11.62 | 11.96 | 11.60 | -0.60% | 4.86% | 444191 | 52185万 | 106.23 | 106.43 | -15.24 | 20 | 游族网络 | 2024-03-20 三 | 11.46 | 11.43 | 11.69 | 11.71 | 11.43 | 2.27% | 4.65% | 425136 | 49369万 | 106.87 | 107.07 | -15.33 | 21 | 游族网络 | 2024-03-19 二 | 11.45 | 11.64 | 11.43 | 11.71 | 11.40 | -1.80% | 4.26% | 389615 | 44932万 | 104.49 | 104.69 | -14.99 | 22 | 游族网络 | 2024-03-18 一 | 11.30 | 11.24 | 11.64 | 11.95 | 11.10 | 3.56% | 6.16% | 562970 | 64646万 | 106.41 | 106.61 | -15.26 | 23 | 游族网络 | 2024-03-15 五 | 11.28 | 11.33 | 11.24 | 11.35 | 10.98 | -0.79% | 3.69% | 336937 | 37537万 | 102.76 | 102.95 | -14.74 | 24 | 游族网络 | 2024-03-14 四 | 11.20 | 11.40 | 11.33 | 11.65 | 11.08 | -0.61% | 5.81% | 531128 | 60114万 | 103.58 | 103.77 | -14.86 | 25 | 游族网络 | 2024-03-08 五 | 10.13 | 10.11 | 10.21 | 10.24 | 9.98 | 0.99% | 2.93% | 268168 | 27109万 | 93.34 | 93.51 | -13.39 | 26 | 游族网络 | 2024-03-07 四 | 10.64 | 10.45 | 10.11 | 10.89 | 10.11 | -3.25% | 3.83% | 350486 | 36398万 | 92.42 | 92.6 | -13.26 | 27 | 游族网络 | 2024-03-06 三 | 10.37 | 10.49 | 10.45 | 10.57 | 10.25 | -0.38% | 3.00% | 273860 | 28584万 | 95.53 | 95.71 | -13.7 | 28 | 游族网络 | 2024-03-05 二 | 10.49 | 10.64 | 10.49 | 10.80 | 10.45 | -1.41% | 3.53% | 322722 | 34241万 | 95.9 | 96.08 | -13.76 | 29 | 游族网络 | 2024-03-04 一 | 10.60 | 10.68 | 10.64 | 10.70 | 10.29 | -0.37% | 3.20% | 292689 | 30801万 | 97.27 | 97.45 | -13.95 | 30 | 游族网络 | 2024-03-01 五 | 10.44 | 10.50 | 10.68 | 10.76 | 10.36 | 1.71% | 4.34% | 396347 | 41809万 | 97.64 | 97.82 | -14.01 | 31 | 游族网络 | 2024-02-29 四 | 10.02 | 10.12 | 10.50 | 10.55 | 9.99 | 3.75% | 4.09% | 373865 | 38747万 | 95.99 | 96.17 | -13.77 | 32 | 游族网络 | 2024-02-28 三 | 10.90 | 10.75 | 10.12 | 11.20 | 10.08 | -5.86% | 7.47% | 683167 | 73621万 | 92.52 | 92.69 | -13.27 | 33 | 游族网络 | 2024-02-27 二 | 10.23 | 10.21 | 10.75 | 10.77 | 10.10 | 5.29% | 5.25% | 479513 | 50335万 | 98.28 | 98.46 | -14.1 | 34 | 游族网络 | 2024-02-26 一 | 10.21 | 10.35 | 10.21 | 10.37 | 9.90 | -1.35% | 5.07% | 463796 | 47126万 | 93.34 | 93.51 | -13.39 | 35 | 游族网络 | 2024-02-23 五 | 9.90 | 9.97 | 10.35 | 10.50 | 9.81 | 3.81% | 6.72% | 614135 | 62385万 | 94.62 | 94.79 | -13.57 | 36 | 游族网络 | 2024-02-22 四 | 9.91 | 9.90 | 9.97 | 10.14 | 9.78 | 0.71% | 4.39% | 401599 | 39830万 | 91.14 | 91.31 | -13.07 | 37 | 游族网络 | 2024-02-21 三 | 9.61 | 9.75 | 9.90 | 10.21 | 9.52 | 1.54% | 5.80% | 530660 | 52685万 | 90.5 | 90.67 | -12.98 | 38 | 游族网络 | 2024-02-20 二 | 9.70 | 9.80 | 9.75 | 9.92 | 9.39 | -0.51% | 4.56% | 416525 | 40196万 | 89.13 | 89.3 | -12.79 | 39 | 游族网络 | 2024-02-19 一 | 9.67 | 9.45 | 9.80 | 9.95 | 9.42 | 3.70% | 5.46% | 499568 | 48265万 | 89.59 | 89.76 | -12.85 | 40 | 游族网络 | 2024-02-08 四 | 9.08 | 8.98 | 9.45 | 9.51 | 9.00 | 5.23% | 4.60% | 420261 | 39005万 | 86.39 | 86.55 | -12.39 | 41 | 游族网络 | 2024-02-07 三 | 8.70 | 8.75 | 8.98 | 9.13 | 8.58 | 2.63% | 5.36% | 490376 | 43656万 | 82.09 | 82.25 | -11.78 | 42 | 游族网络 | 2024-02-06 二 | 8.10 | 8.53 | 8.75 | 9.00 | 7.78 | 2.58% | 5.93% | 541861 | 45482万 | 79.99 | 80.14 | -11.47 | 43 | 游族网络 | 2024-02-05 一 | 9.37 | 9.48 | 8.53 | 9.40 | 8.53 | -10.02% | 5.64% | 515384 | 44784万 | 77.98 | 78.13 | -11.19 | 44 | 游族网络 | 2024-02-02 五 | 9.84 | 9.80 | 9.48 | 10.27 | 9.12 | -3.27% | 5.93% | 542043 | 52610万 | 86.67 | 86.83 | -12.43 | 45 | 游族网络 | 2024-02-01 四 | 9.66 | 9.68 | 9.80 | 10.17 | 9.31 | 1.24% | 6.00% | 548715 | 53859万 | 89.59 | 89.76 | -12.85 | 46 | 游族网络 | 2024-01-31 三 | 10.50 | 10.41 | 9.68 | 10.71 | 9.66 | -7.01% | 6.42% | 587316 | 59680万 | 88.49 | 88.66 | -12.69 | 47 | 游族网络 | 2024-01-30 二 | 10.92 | 11.08 | 10.41 | 11.09 | 10.38 | -6.05% | 6.32% | 577970 | 61280万 | 95.17 | 95.34 | -13.65 | 48 | 游族网络 | 2024-01-29 一 | 11.96 | 12.15 | 11.08 | 12.10 | 10.94 | -8.81% | 9.02% | 824511 | 93303万 | 101.29 | 101.48 | -14.53 | 49 | 游族网络 | 2024-01-26 五 | 12.40 | 12.15 | 12.15 | 12.76 | 12.01 | 0.00% | 9.45% | 863703 | 106596万 | 111.07 | 111.28 | -15.93 | 50 | 游族网络 | 2024-01-25 四 | 11.59 | 11.60 | 12.15 | 12.23 | 11.42 | 4.74% | 8.08% | 738313 | 87381万 | 111.07 | 111.28 | -15.93 | 51 | 游族网络 | 2024-01-24 三 | 11.93 | 11.80 | 11.60 | 11.99 | 11.13 | -1.69% | 6.15% | 562022 | 64589万 | 106.05 | 106.24 | -15.21 | 52 | 游族网络 | 2024-01-23 二 | 10.68 | 11.27 | 11.80 | 11.85 | 10.33 | 4.70% | 10.85% | 991493 | 112036万 | 107.87 | 108.07 | -15.47 | 53 | 游族网络 | 2024-01-22 一 | 12.45 | 12.52 | 11.27 | 12.52 | 11.27 | -9.98% | 11.61% | 1061406 | 124887万 | 103.03 | 103.22 | -14.78 | 54 | 游族网络 | 2024-01-19 五 | 11.84 | 11.38 | 12.52 | 12.52 | 11.84 | 10.02% | 14.75% | 1348097 | 167446万 | 114.46 | 114.67 | -16.42 | 55 | 游族网络 | 2024-01-18 四 | 11.11 | 11.24 | 11.38 | 11.39 | 10.99 | 1.25% | 3.90% | 356381 | 39883万 | 104.03 | 104.23 | -14.92 | 56 | 游族网络 | 2024-01-17 三 | 11.56 | 11.56 | 11.24 | 11.75 | 11.20 | -2.77% | 2.71% | 247613 | 28354万 | 102.76 | 102.95 | -14.74 | 57 | 游族网络 | 2024-01-16 二 | 11.53 | 11.61 | 11.56 | 11.65 | 11.29 | -0.43% | 2.67% | 243965 | 27964万 | 105.68 | 105.88 | -15.16 | 58 | 游族网络 | 2024-01-15 一 | 11.84 | 11.90 | 11.61 | 11.95 | 11.54 | -2.44% | 3.30% | 301416 | 35323万 | 106.14 | 106.33 | -15.23 | 59 | 游族网络 | 2024-01-12 五 | 11.93 | 11.99 | 11.90 | 12.30 | 11.81 | -0.75% | 6.23% | 569917 | 68607万 | 108.79 | 108.99 | -15.61 | 60 | 游族网络 | 2024-01-11 四 | 10.89 | 10.90 | 11.99 | 11.99 | 10.86 | 10.00% | 5.43% | 496203 | 58011万 | 109.61 | 109.81 | -15.72 | 61 | 游族网络 | 2024-01-10 三 | 11.33 | 11.36 | 10.90 | 11.33 | 10.85 | -4.05% | 3.41% | 311838 | 34325万 | 99.65 | 99.83 | -14.29 | 62 | 游族网络 | 2024-01-09 二 | 11.65 | 11.55 | 11.36 | 11.80 | 11.11 | -1.65% | 3.59% | 328376 | 37322万 | 103.85 | 104.04 | -14.9 | 63 | 游族网络 | 2024-01-08 一 | 11.85 | 11.83 | 11.55 | 11.96 | 11.50 | -2.37% | 3.24% | 296509 | 34794万 | 105.59 | 105.78 | -15.15 | 64 | 游族网络 | 2024-01-05 五 | 12.31 | 12.29 | 11.83 | 12.32 | 11.69 | -3.74% | 4.04% | 369363 | 43995万 | 108.15 | 108.35 | -15.51 | 65 | 游族网络 | 2024-01-04 四 | 12.37 | 12.39 | 12.29 | 12.39 | 11.88 | -0.81% | 4.65% | 424689 | 51621万 | 112.35 | 112.56 | -16.12 | 66 | 游族网络 | 2024-01-03 三 | 12.40 | 12.61 | 12.39 | 12.79 | 12.15 | -1.74% | 9.41% | 860147 | 106905万 | 113.27 | 113.48 | -16.25 | 67 | 游族网络 | 2024-01-02 二 | 11.78 | 11.46 | 12.61 | 12.61 | 11.78 | 10.03% | 6.58% | 601506 | 73838万 | 115.28 | 115.49 | -16.54 | 68 | 游族网络 | 2023-12-29 五 | 11.00 | 11.10 | 11.46 | 11.59 | 10.98 | 3.24% | 5.16% | 471384 | 53627万 | 104.77 | 104.96 | -15.03 | 69 | 游族网络 | 2023-12-28 四 | 10.96 | 11.08 | 11.10 | 11.28 | 10.66 | 0.18% | 4.80% | 438456 | 48230万 | 101.47 | 101.66 | -14.56 | 70 | 游族网络 | 2023-12-27 三 | 11.21 | 11.15 | 11.08 | 11.65 | 10.95 | -0.63% | 5.79% | 529386 | 59022万 | 101.29 | 101.48 | -14.53 | 71 | 游族网络 | 2023-12-26 二 | 11.50 | 11.67 | 11.15 | 11.84 | 11.13 | -4.46% | 6.76% | 617811 | 70653万 | 101.93 | 102.12 | -14.62 | 72 | 游族网络 | 2023-12-25 一 | 12.00 | 12.43 | 11.67 | 12.30 | 11.19 | -6.11% | 12.14% | 1109982 | 126837万 | 106.69 | 106.88 | -15.3 | 73 | 游族网络 | 2023-12-22 五 | 13.81 | 13.81 | 12.43 | 14.00 | 12.43 | -9.99% | 6.48% | 592771 | 79679万 | 113.63 | 113.84 | -16.3 | 74 | 游族网络 | 2023-12-21 四 | 13.11 | 13.00 | 13.81 | 14.29 | 13.11 | 6.23% | 12.89% | 1177996 | 162230万 | 126.25 | 126.48 | -18.11 | 75 | 游族网络 | 2023-12-20 三 | 13.30 | 13.20 | 13.00 | 13.66 | 12.96 | -1.52% | 6.57% | 600422 | 79591万 | 118.84 | 119.07 | -17.05 | 76 | 游族网络 | 2023-12-19 二 | 12.76 | 12.76 | 13.20 | 13.22 | 12.69 | 3.45% | 4.56% | 417138 | 54271万 | 120.67 | 120.9 | -17.31 | 77 | 游族网络 | 2023-12-18 一 | 13.23 | 13.19 | 12.76 | 13.23 | 12.66 | -3.26% | 3.64% | 332397 | 42887万 | 116.65 | 116.87 | -16.73 | 78 | 游族网络 | 2023-12-15 五 | 13.06 | 13.10 | 13.19 | 13.39 | 12.82 | 0.69% | 4.32% | 394809 | 51851万 | 120.58 | 120.81 | -17.3 | 79 | 游族网络 | 2023-12-14 四 | 13.28 | 13.22 | 13.10 | 13.45 | 12.97 | -0.91% | 4.29% | 391870 | 51916万 | 119.76 | 119.98 | -17.18 | 80 | 游族网络 | 2023-12-13 三 | 13.25 | 13.42 | 13.22 | 13.60 | 13.20 | -1.49% | 6.81% | 622635 | 83386万 | 120.86 | 121.08 | -17.34 | 81 | 游族网络 | 2023-12-12 二 | 13.49 | 13.40 | 13.42 | 14.00 | 13.34 | 0.15% | 12.99% | 1187854 | 162150万 | 122.68 | 122.91 | -17.6 | 82 | 游族网络 | 2023-12-11 一 | 13.10 | 13.01 | 13.40 | 13.53 | 12.86 | 3.00% | 8.37% | 765096 | 101015万 | 122.5 | 122.73 | -17.57 | 83 | 游族网络 | 2023-12-08 五 | 13.00 | 13.15 | 13.01 | 13.48 | 12.91 | -1.06% | 6.86% | 626888 | 82216万 | 118.94 | 119.16 | -17.06 | 84 | 游族网络 | 2023-12-07 四 | 13.16 | 13.15 | 13.15 | 13.47 | 13.00 | 0.00% | 8.84% | 807718 | 106597万 | 120.22 | 120.44 | -17.24 | 85 | 游族网络 | 2023-12-06 三 | 12.82 | 12.89 | 13.15 | 13.38 | 12.30 | 2.02% | 11.20% | 1023810 | 131744万 | 120.22 | 120.44 | -17.24 | 86 | 游族网络 | 2023-12-05 二 | 13.35 | 13.35 | 12.89 | 13.38 | 12.85 | -3.45% | 9.29% | 849715 | 110782万 | 117.84 | 118.06 | -16.9 | 87 | 游族网络 | 2023-12-04 一 | 13.00 | 12.64 | 13.35 | 13.69 | 13.00 | 5.62% | 16.06% | 1468337 | 195704万 | 122.04 | 122.27 | -17.51 | 88 | 游族网络 | 2023-12-01 五 | 11.60 | 11.49 | 12.64 | 12.64 | 11.56 | 10.01% | 9.84% | 899161 | 111853万 | 115.55 | 115.77 | -16.58 | 89 | 游族网络 | 2023-11-30 四 | 11.63 | 11.60 | 11.49 | 11.74 | 11.39 | -0.95% | 1.36% | 124117 | 14315万 | 105.04 | 105.24 | -15.07 | 90 | 游族网络 | 2023-11-29 三 | 11.80 | 11.75 | 11.60 | 11.84 | 11.58 | -1.28% | 1.34% | 122849 | 14314万 | 106.05 | 106.24 | -15.21 | 91 | 游族网络 | 2023-11-28 二 | 11.78 | 11.78 | 11.75 | 11.88 | 11.60 | -0.25% | 1.58% | 144082 | 16920万 | 107.42 | 107.62 | -15.41 | 92 | 游族网络 | 2023-11-27 一 | 11.92 | 11.95 | 11.78 | 11.98 | 11.70 | -1.42% | 2.01% | 183331 | 21613万 | 107.69 | 107.89 | -15.45 | 93 | 游族网络 | 2023-11-24 五 | 12.21 | 12.25 | 11.95 | 12.41 | 11.88 | -2.45% | 2.32% | 212367 | 25589万 | 109.24 | 109.45 | -15.67 | 94 | 游族网络 | 2023-11-23 四 | 12.29 | 12.29 | 12.25 | 12.29 | 12.01 | -0.33% | 1.91% | 174393 | 21198万 | 111.99 | 112.2 | -16.06 | 95 | 游族网络 | 2023-11-22 三 | 12.31 | 12.39 | 12.29 | 12.53 | 12.28 | -0.81% | 2.27% | 207071 | 25688万 | 112.35 | 112.56 | -16.12 | 96 | 游族网络 | 2023-11-21 二 | 12.33 | 12.29 | 12.39 | 12.65 | 12.28 | 0.81% | 3.84% | 351416 | 43711万 | 113.27 | 113.48 | -16.25 | 97 | 游族网络 | 2023-11-20 一 | 12.13 | 12.06 | 12.29 | 12.30 | 11.96 | 1.91% | 2.68% | 244599 | 29786万 | 112.35 | 112.56 | -16.12 | 98 | 游族网络 | 2023-11-17 五 | 11.99 | 12.00 | 12.06 | 12.20 | 11.98 | 0.50% | 1.62% | 147722 | 17829万 | 110.25 | 110.46 | -15.82 | 99 | 游族网络 | 2023-11-16 四 | 11.97 | 12.06 | 12.00 | 12.13 | 11.93 | -0.50% | 1.48% | 135550 | 16323万 | 109.7 | 109.91 | -15.74 | 100 | 游族网络 | 2023-11-15 三 | 12.23 | 12.14 | 12.06 | 12.29 | 12.03 | -0.66% | 2.03% | 185479 | 22489万 | 110.25 | 110.46 | -15.82 | 101 | 游族网络 | 2023-11-14 二 | 12.10 | 12.20 | 12.14 | 12.20 | 12.02 | -0.49% | 1.59% | 145737 | 17645万 | 110.98 | 111.19 | -15.92 | 102 | 游族网络 | 2023-11-13 一 | 12.05 | 11.93 | 12.20 | 12.25 | 11.97 | 2.26% | 2.65% | 242607 | 29361万 | 111.53 | 111.74 | -16 | 103 | 游族网络 | 2023-11-10 五 | 12.10 | 12.18 | 11.93 | 12.24 | 11.88 | -2.05% | 2.36% | 215641 | 25824万 | 109.06 | 109.26 | -15.64 | 104 | 游族网络 | 2023-11-09 四 | 12.22 | 12.30 | 12.18 | 12.40 | 12.11 | -0.98% | 2.95% | 269823 | 32966万 | 111.35 | 111.55 | -15.97 | 105 | 游族网络 | 2023-11-08 三 | 12.00 | 12.02 | 12.30 | 12.45 | 11.90 | 2.33% | 4.23% | 387101 | 47466万 | 112.44 | 112.65 | -16.13 | 106 | 游族网络 | 2023-11-07 二 | 11.93 | 11.91 | 12.02 | 12.07 | 11.81 | 0.92% | 3.03% | 276955 | 33159万 | 109.88 | 110.09 | -15.76 | 107 | 游族网络 | 2023-11-06 一 | 11.42 | 11.33 | 11.91 | 11.96 | 11.42 | 5.12% | 3.82% | 349352 | 41096万 | 108.88 | 109.08 | -15.62 | 108 | 游族网络 | 2023-11-03 五 | 11.20 | 11.22 | 11.33 | 11.44 | 11.04 | 0.98% | 2.98% | 272223 | 30667万 | 103.58 | 103.77 | -14.86 | 109 | 游族网络 | 2023-11-02 四 | 11.14 | 11.13 | 11.22 | 11.62 | 11.10 | 0.81% | 4.27% | 390269 | 44231万 | 102.57 | 102.76 | -14.71 | 110 | 游族网络 | 2023-11-01 三 | 11.05 | 11.05 | 11.13 | 11.70 | 11.02 | 0.72% | 3.81% | 348382 | 39436万 | 101.75 | 101.94 | -14.6 | 111 | 游族网络 | 2023-10-31 二 | 11.06 | 10.90 | 11.05 | 11.30 | 10.85 | 1.38% | 3.05% | 279251 | 30859万 | 101.02 | 101.21 | -14.49 | 112 | 游族网络 | 2023-10-30 一 | 10.70 | 10.77 | 10.90 | 10.94 | 10.63 | 1.21% | 1.70% | 155521 | 16871万 | 99.65 | 99.83 | -13.17 | 113 | 游族网络 | 2023-10-27 五 | 10.60 | 10.63 | 10.77 | 10.89 | 10.47 | 1.32% | 1.88% | 172070 | 18407万 | 98.46 | 98.64 | -13.02 | 114 | 游族网络 | 2023-10-26 四 | 10.59 | 10.64 | 10.63 | 10.65 | 10.43 | -0.09% | 1.46% | 133501 | 14060万 | 97.18 | 97.36 | -12.85 | 115 | 游族网络 | 2023-10-25 三 | 10.54 | 10.53 | 10.64 | 10.82 | 10.48 | 1.04% | 1.88% | 172075 | 18356万 | 97.27 | 97.45 | -12.86 | 116 | 游族网络 | 2023-10-24 二 | 10.30 | 10.18 | 10.53 | 10.64 | 10.22 | 3.44% | 2.21% | 201602 | 21122万 | 96.26 | 96.44 | -12.73 | 117 | 游族网络 | 2023-10-23 一 | 10.57 | 10.56 | 10.18 | 10.59 | 10.13 | -3.60% | 1.53% | 140205 | 14476万 | 93.06 | 93.24 | -12.3 | 118 | 游族网络 | 2023-10-20 五 | 10.79 | 10.82 | 10.56 | 10.92 | 10.54 | -2.40% | 1.68% | 153997 | 16434万 | 96.54 | 96.72 | -12.76 | 119 | 游族网络 | 2023-10-19 四 | 10.82 | 10.91 | 10.82 | 11.05 | 10.82 | -0.82% | 1.40% | 127755 | 13974万 | 98.91 | 99.1 | -13.08 | 120 | 游族网络 | 2023-10-18 三 | 11.10 | 11.15 | 10.91 | 11.14 | 10.80 | -2.15% | 1.65% | 150460 | 16421万 | 99.74 | 99.92 | -13.19 | 121 | 游族网络 | 2023-10-17 二 | 11.11 | 11.11 | 11.15 | 11.24 | 11.02 | 0.36% | 1.38% | 126007 | 14020万 | 101.93 | 102.12 | -13.48 | 122 | 游族网络 | 2023-10-16 一 | 11.22 | 11.32 | 11.11 | 11.37 | 11.02 | -1.86% | 1.75% | 159926 | 17825万 | 101.57 | 101.75 | -13.43 | 123 | 游族网络 | 2023-10-13 五 | 11.53 | 11.53 | 11.32 | 11.56 | 11.30 | -1.82% | 1.39% | 127349 | 14504万 | 103.49 | 103.68 | -13.68 | 124 | 游族网络 | 2023-10-12 四 | 11.75 | 11.64 | 11.53 | 11.78 | 11.46 | -0.95% | 1.60% | 146181 | 16884万 | 105.41 | 105.6 | -13.94 | 125 | 游族网络 | 2023-10-11 三 | 11.56 | 11.53 | 11.64 | 11.85 | 11.39 | 0.95% | 2.08% | 189757 | 22143万 | 106.41 | 106.61 | -14.07 | 126 | 游族网络 | 2023-10-10 二 | 11.48 | 11.44 | 11.53 | 11.68 | 11.44 | 0.79% | 1.82% | 166254 | 19181万 | 105.41 | 105.6 | -13.94 | 127 | 游族网络 | 2023-10-09 一 | 11.74 | 11.74 | 11.44 | 11.74 | 11.26 | -2.56% | 2.23% | 203896 | 23241万 | 104.54 | 104.78 | -13.83 | 128 | 游族网络 | 2023-09-28 四 | 11.62 | 11.64 | 11.74 | 11.89 | 11.62 | 0.86% | 3.30% | 301357 | 35531万 | 107.28 | 107.52 | -14.19 | 129 | 游族网络 | 2023-09-27 三 | 11.46 | 11.52 | 11.64 | 11.74 | 11.45 | 1.04% | 1.97% | 179972 | 20895万 | 106.37 | 106.61 | -14.07 | 130 | 游族网络 | 2023-09-26 二 | 11.44 | 11.44 | 11.52 | 11.77 | 11.43 | 0.70% | 2.31% | 211527 | 24538万 | 105.27 | 105.51 | -13.92 | 131 | 游族网络 | 2023-09-25 一 | 11.53 | 11.53 | 11.44 | 11.65 | 11.39 | -0.78% | 1.85% | 169280 | 19455万 | 104.54 | 104.78 | -13.83 | 132 | 游族网络 | 2023-09-22 五 | 11.06 | 11.10 | 11.53 | 11.57 | 11.05 | 3.87% | 3.02% | 275636 | 31400万 | 105.36 | 105.6 | -13.94 | 133 | 游族网络 | 2023-09-21 四 | 11.11 | 11.16 | 11.10 | 11.30 | 11.06 | -0.54% | 1.69% | 154267 | 17210万 | 101.43 | 101.66 | -13.42 | 134 | 游族网络 | 2023-09-20 三 | 11.19 | 11.17 | 11.16 | 11.34 | 11.12 | -0.09% | 1.88% | 171791 | 19297万 | 101.98 | 102.21 | -13.49 | 135 | 游族网络 | 2023-09-19 二 | 11.37 | 11.37 | 11.17 | 11.38 | 11.11 | -1.76% | 1.92% | 175098 | 19637万 | 102.07 | 102.3 | -13.5 | 136 | 游族网络 | 2023-09-18 一 | 11.43 | 11.50 | 11.37 | 11.59 | 11.35 | -1.13% | 1.67% | 152908 | 17530万 | 103.9 | 104.14 | -13.74 | 137 | 游族网络 | 2023-09-15 五 | 11.62 | 11.62 | 11.50 | 11.69 | 11.43 | -1.03% | 1.74% | 159051 | 18361万 | 105.09 | 105.33 | -13.9 | 138 | 游族网络 | 2023-09-14 四 | 11.74 | 11.75 | 11.62 | 11.76 | 11.54 | -1.11% | 1.52% | 139159 | 16183万 | 106.19 | 106.43 | -14.04 | 139 | 游族网络 | 2023-09-13 三 | 12.01 | 12.07 | 11.75 | 12.10 | 11.68 | -2.65% | 2.11% | 192864 | 22761万 | 107.37 | 107.62 | -14.2 | 140 | 游族网络 | 2023-09-12 二 | 12.10 | 12.18 | 12.07 | 12.19 | 12.04 | -0.90% | 1.62% | 147863 | 17881万 | 110.3 | 110.55 | -14.59 | 141 | 游族网络 | 2023-09-11 一 | 11.80 | 11.78 | 12.18 | 12.31 | 11.80 | 3.40% | 3.55% | 324124 | 39096万 | 111.3 | 111.55 | -14.72 | 142 | 游族网络 | 2023-09-08 五 | 12.00 | 12.10 | 11.78 | 12.14 | 11.73 | -2.64% | 3.30% | 301956 | 35743万 | 107.65 | 107.89 | -14.24 | 143 | 游族网络 | 2023-09-07 四 | 12.56 | 12.44 | 12.10 | 12.73 | 12.01 | -2.73% | 4.54% | 414940 | 51031万 | 110.57 | 110.82 | -14.62 | 144 | 游族网络 | 2023-09-06 三 | 12.61 | 12.67 | 12.44 | 12.64 | 12.38 | -1.82% | 2.61% | 238710 | 29777万 | 113.68 | 113.94 | -15.03 | 145 | 游族网络 | 2023-09-05 二 | 12.79 | 12.85 | 12.67 | 13.10 | 12.63 | -1.40% | 3.22% | 294396 | 37674万 | 115.78 | 116.04 | -15.31 | 146 | 游族网络 | 2023-09-04 一 | 12.84 | 12.78 | 12.85 | 12.97 | 12.64 | 0.55% | 2.55% | 232662 | 29698万 | 117.43 | 117.69 | -15.53 | 147 | 游族网络 | 2023-09-01 五 | 12.91 | 12.98 | 12.78 | 12.97 | 12.74 | -1.54% | 2.28% | 208202 | 26678万 | 116.79 | 117.05 | -15.45 | 148 | 游族网络 | 2023-08-31 四 | 13.38 | 13.28 | 12.98 | 13.43 | 12.81 | -2.26% | 3.54% | 323268 | 42062万 | 118.61 | 118.88 | -15.69 | 149 | 游族网络 | 2023-08-30 三 | 12.95 | 12.98 | 13.28 | 13.48 | 12.88 | 2.31% | 4.59% | 419187 | 55410万 | 121.35 | 121.63 | -18.1 | 150 | 游族网络 | 2023-08-29 二 | 12.52 | 12.47 | 12.98 | 13.04 | 12.42 | 4.09% | 4.35% | 397871 | 51024万 | 118.61 | 118.88 | -17.69 | 151 | 游族网络 | 2023-08-28 一 | 12.91 | 12.17 | 12.47 | 13.05 | 12.43 | 2.47% | 5.41% | 494285 | 62972万 | 113.95 | 114.21 | -17 | 152 | 游族网络 | 2023-08-25 五 | 12.59 | 12.69 | 12.17 | 12.60 | 12.09 | -4.10% | 3.64% | 332715 | 40927万 | 111.21 | 111.46 | -16.59 | 153 | 游族网络 | 2023-08-23 三 | 12.95 | 13.04 | 12.56 | 12.95 | 12.45 | -3.68% | 3.77% | 344814 | 43511万 | 114.78 | 115.03 | -17.12 | 154 | 游族网络 | 2023-08-22 二 | 12.60 | 12.51 | 13.04 | 13.10 | 12.46 | 4.24% | 4.57% | 417190 | 53206万 | 119.16 | 119.43 | -17.77 |
|
行情刷新 | 流通股东
|