游族网络(002174)股票信息
| 股票代码 | 002174 |
| 股票名称 | 游族网络 |
| 最新价/元 | 9.27 |
| 涨跌额/元 | 0.83 |
| 涨跌幅/% | 9.83 |
| 买入/元 | 9.27 |
| 卖出/元 | 9.28 |
| 昨收/元 | 8.44 |
| 今开/元 | 8.65 |
| 最高/元 | 9.28 |
| 最低/元 | 8.63 |
| 成交量/手 | 435811.28 |
| 成交额/万 | 39459.57 |
| 股净值/元 | 92.70 |
| 市净率 | 1.90 |
| 总市值/万 | 849049.08 |
| 流通值/万 | 847736.17 |
| 换手率/% | 4.77 |
| 入市日期 | 2007-09-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:09 |
游族网络(002174)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.65 | 9.27 | 0.83 | 9.83 | 435811.28 | 39459.57 | 4.77 |
| 2024-09-27 | 8.12 | 8.44 | 0.45 | 5.63 | 296408.68 | 24607.52 | 3.24 |
| 2024-09-26 | 7.70 | 7.99 | 0.27 | 3.50 | 180980.04 | 14224.59 | 1.98 |
| 2024-09-25 | 7.66 | 7.72 | 0.10 | 1.31 | 189127.00 | 14738.76 | 2.07 |
| 2024-09-24 | 7.42 | 7.62 | 0.23 | 3.11 | 173628.66 | 13042.03 | 1.90 |
| 2024-09-23 | 7.37 | 7.39 | 0.02 | 0.27 | 83570.13 | 6178.23 | 0.91 |
| 2024-09-20 | 7.44 | 7.37 | -0.04 | -0.54 | 80682.83 | 5932.47 | 0.88 |
| 2024-09-19 | 7.14 | 7.41 | 0.32 | 4.51 | 144288.00 | 10558.40 | 1.58 |
| 2024-09-18 | 7.20 | 7.09 | -0.12 | -1.66 | 67469.73 | 4790.23 | 0.74 |
| 2024-09-13 | 7.34 | 7.21 | -0.12 | -1.64 | 83338.00 | 6056.74 | 0.91 |
| 2024-09-12 | 7.37 | 7.33 | -0.05 | -0.68 | 81323.00 | 6024.70 | 0.89 |
| 2024-09-11 | 7.41 | 7.38 | -0.05 | -0.67 | 67260.00 | 4951.05 | 0.74 |
| 2024-09-10 | 7.33 | 7.43 | 0.10 | 1.36 | 105663.00 | 7721.71 | 1.16 |
| 2024-09-09 | 7.35 | 7.33 | -0.06 | -0.81 | 93271.00 | 6850.70 | 1.02 |
| 2024-09-06 | 7.51 | 7.39 | -0.14 | -1.86 | 95453.00 | 7095.53 | 1.04 |
| 2024-09-05 | 7.31 | 7.53 | 0.25 | 3.43 | 159650.93 | 11921.10 | 1.75 |
| 2024-09-04 | 7.34 | 7.28 | -0.10 | -1.36 | 82794.00 | 6047.92 | 0.91 |
| 2024-09-03 | 7.33 | 7.38 | 0.03 | 0.41 | 90138.90 | 6656.82 | 0.99 |
| 2024-09-02 | 7.52 | 7.35 | -0.16 | -2.13 | 148689.00 | 11056.96 | 1.63 |
| 2024-08-30 | 7.21 | 7.51 | 0.28 | 3.87 | 215300.00 | 16026.43 | 2.35 |
| 2024-08-29 | 7.03 | 7.23 | 0.15 | 2.12 | 154544.00 | 11111.84 | 1.69 |
| 2024-08-28 | 7.05 | 7.08 | 0.05 | 0.71 | 125778.65 | 8800.57 | 1.38 |
| 2024-08-27 | 7.08 | 7.03 | -0.06 | -0.85 | 129321.43 | 9181.95 | 1.41 |
| 2024-08-26 | 7.07 | 7.09 | 0.06 | 0.85 | 97602.22 | 6915.14 | 1.07 |
| 2024-08-23 | 7.08 | 7.03 | -0.05 | -0.71 | 101460.72 | 7147.16 | 1.11 |
| 2024-08-22 | 7.28 | 7.08 | -0.26 | -3.54 | 206249.13 | 14881.75 | 2.26 |
| 2024-08-21 | 7.60 | 7.34 | -0.11 | -1.48 | 255505.06 | 19166.78 | 2.79 |
| 2024-08-20 | 7.53 | 7.45 | -0.08 | -1.06 | 190982.62 | 14324.68 | 2.09 |
| 2024-08-19 | 7.47 | 7.53 | 0.06 | 0.80 | 159669.00 | 12012.49 | 1.75 |
| 2024-08-16 | 7.64 | 7.47 | -0.14 | -1.84 | 135663.00 | 10204.12 | 1.48 |
| 2024-08-15 | 7.41 | 7.61 | 0.20 | 2.70 | 205635.58 | 15611.39 | 2.25 |
| 2024-08-14 | 7.34 | 7.41 | 0.11 | 1.51 | 174678.00 | 12938.20 | 1.91 |
| 2024-08-13 | 7.30 | 7.30 | 0.00 | 0.00 | 83942.00 | 6095.84 | 0.92 |
| 2024-08-12 | 7.40 | 7.30 | -0.13 | -1.75 | 103240.06 | 7531.44 | 1.13 |
| 2024-08-09 | 7.58 | 7.43 | -0.17 | -2.24 | 94345.66 | 7077.58 | 1.03 |
| 2024-08-08 | 7.64 | 7.60 | -0.06 | -0.78 | 114038.00 | 8606.53 | 1.25 |
| 2024-08-07 | 7.57 | 7.66 | 0.03 | 0.39 | 144973.58 | 11086.28 | 1.59 |
| 2024-08-06 | 7.50 | 7.63 | 0.22 | 2.97 | 154282.00 | 11670.18 | 1.69 |
| 2024-08-05 | 7.52 | 7.41 | -0.11 | -1.46 | 175459.00 | 13298.96 | 1.92 |
| 2024-08-02 | 7.58 | 7.52 | -0.11 | -1.44 | 91975.99 | 6998.56 | 1.01 |
| 2024-08-01 | 7.70 | 7.68 | 0.01 | 0.13 | 121764.69 | 9355.37 | 1.33 |
| 2024-07-31 | 7.35 | 7.67 | 0.30 | 4.07 | 159187.00 | 12053.06 | 1.74 |
| 2024-07-30 | 7.33 | 7.37 | 0.03 | 0.41 | 76990.20 | 5651.59 | 0.84 |
| 2024-07-29 | 7.34 | 7.34 | 0.05 | 0.69 | 95104.25 | 6964.49 | 1.04 |
| 2024-07-26 | 7.22 | 7.29 | 0.09 | 1.25 | 87293.71 | 6360.57 | 0.95 |
| 2024-07-25 | 7.02 | 7.20 | 0.13 | 1.84 | 112518.00 | 8057.39 | 1.23 |
| 2024-07-24 | 7.24 | 7.07 | -0.20 | -2.75 | 138070.00 | 9858.10 | 1.51 |
| 2024-07-23 | 7.54 | 7.27 | -0.25 | -3.32 | 126540.00 | 9400.95 | 1.38 |
| 2024-07-22 | 7.35 | 7.52 | 0.14 | 1.90 | 149354.95 | 11125.33 | 1.63 |
| 2024-07-19 | 7.32 | 7.38 | 0.01 | 0.14 | 99302.00 | 7321.85 | 1.09 |
| 2024-07-18 | 7.31 | 7.37 | -0.04 | -0.54 | 160294.00 | 11619.07 | 1.75 |
| 2024-07-17 | 7.40 | 7.41 | 0.00 | 0.00 | 131826.29 | 9843.15 | 1.44 |
| 2024-07-16 | 7.33 | 7.41 | 0.05 | 0.68 | 91400.95 | 6717.02 | 1.00 |
| 2024-07-15 | 7.44 | 7.36 | -0.04 | -0.54 | 89386.40 | 6594.03 | 0.98 |
| 2024-07-12 | 7.48 | 7.40 | -0.07 | -0.94 | 87732.62 | 6525.33 | 0.96 |
| 2024-07-11 | 7.44 | 7.47 | 0.17 | 2.33 | 101698.32 | 7569.96 | 1.11 |
| 2024-07-10 | 7.37 | 7.30 | -0.06 | -0.82 | 82985.58 | 6102.00 | 0.91 |
| 2024-07-09 | 7.30 | 7.36 | 0.03 | 0.41 | 108194.52 | 7880.37 | 1.18 |
| 2024-07-08 | 7.57 | 7.33 | -0.23 | -3.04 | 97229.00 | 7187.15 | 1.06 |
| 2024-07-05 | 7.47 | 7.56 | 0.03 | 0.40 | 76902.00 | 5792.79 | 0.84 |
| 2024-07-04 | 7.78 | 7.53 | -0.24 | -3.09 | 87282.00 | 6643.45 | 0.95 |
| 2024-07-03 | 7.79 | 7.77 | -0.02 | -0.26 | 80658.00 | 6286.98 | 0.88 |
| 2024-07-02 | 7.65 | 7.79 | 0.14 | 1.83 | 116630.00 | 9109.30 | 1.28 |
| 2024-07-01 | 7.58 | 7.65 | 0.06 | 0.79 | 91879.58 | 6952.57 | 1.00 |
| 2024-06-28 | 7.68 | 7.59 | -0.10 | -1.30 | 124227.00 | 9584.20 | 1.36 |
| 2024-06-27 | 7.75 | 7.69 | -0.12 | -1.54 | 117954.32 | 9132.98 | 1.29 |
| 2024-06-26 | 7.41 | 7.81 | 0.42 | 5.68 | 198372.91 | 15085.30 | 2.17 |
| 2024-06-25 | 7.48 | 7.39 | -0.08 | -1.07 | 133682.00 | 9930.07 | 1.46 |
| 2024-06-24 | 7.80 | 7.47 | -0.38 | -4.84 | 200474.23 | 15137.63 | 2.19 |
| 2024-06-21 | 7.87 | 7.85 | 0.00 | 0.00 | 119304.63 | 9388.27 | 1.30 |
| 2024-06-20 | 8.31 | 7.85 | -0.46 | -5.54 | 252635.51 | 20095.07 | 2.76 |
| 2024-06-19 | 8.52 | 8.31 | -0.19 | -2.24 | 89124.00 | 7489.01 | 0.97 |
| 2024-06-18 | 8.46 | 8.50 | 0.02 | 0.24 | 72048.00 | 6137.50 | 0.79 |
| 2024-06-17 | 8.61 | 8.48 | -0.11 | -1.28 | 81626.64 | 6947.29 | 0.89 |
| 2024-06-14 | 8.55 | 8.59 | 0.05 | 0.59 | 75010.00 | 6409.47 | 0.82 |
| 2024-06-13 | 8.54 | 8.54 | 0.00 | 0.00 | 85279.21 | 7278.13 | 0.93 |
| 2024-06-12 | 8.35 | 8.54 | 0.19 | 2.28 | 129000.08 | 10966.71 | 1.41 |
| 2024-06-11 | 8.20 | 8.35 | 0.13 | 1.58 | 119473.61 | 9846.36 | 1.31 |
| 2024-06-07 | 8.18 | 8.22 | 0.07 | 0.86 | 120231.91 | 9862.51 | 1.31 |
| 2024-06-06 | 8.49 | 8.15 | -0.31 | -3.66 | 195733.65 | 16081.82 | 2.14 |
| 2024-06-05 | 8.62 | 8.46 | -0.15 | -1.74 | 94680.00 | 8090.76 | 1.04 |
| 2024-06-04 | 8.66 | 8.61 | -0.06 | -0.69 | 102780.00 | 8829.24 | 1.12 |
| 2024-06-03 | 8.84 | 8.67 | -0.21 | -2.37 | 118796.54 | 10324.86 | 1.30 |
| 2024-05-31 | 8.68 | 8.88 | 0.20 | 2.30 | 116294.00 | 10265.87 | 1.27 |
| 2024-05-30 | 8.68 | 8.68 | -0.08 | -0.91 | 79115.03 | 6871.60 | 0.87 |
| 2024-05-29 | 8.72 | 8.76 | 0.04 | 0.46 | 85714.75 | 7515.80 | 0.94 |
| 2024-05-28 | 8.93 | 8.72 | -0.21 | -2.35 | 96731.94 | 8499.83 | 1.06 |
| 2024-05-27 | 8.88 | 8.93 | 0.05 | 0.56 | 118701.00 | 10444.12 | 1.30 |
| 2024-05-24 | 8.94 | 8.88 | -0.13 | -1.44 | 110596.00 | 9917.88 | 1.21 |
| 2024-05-23 | 9.20 | 9.01 | -0.24 | -2.60 | 135568.51 | 12303.50 | 1.48 |
| 2024-05-22 | 9.16 | 9.25 | 0.05 | 0.54 | 94517.58 | 8695.41 | 1.03 |
| 2024-05-21 | 9.36 | 9.20 | -0.09 | -0.97 | 156881.37 | 14572.83 | 1.72 |
| 2024-05-20 | 9.19 | 9.29 | 0.01 | 0.11 | 128264.93 | 11953.86 | 1.40 |
| 2024-05-17 | 9.25 | 9.28 | 0.03 | 0.32 | 134662.58 | 12393.39 | 1.47 |
| 2024-05-16 | 9.26 | 9.25 | -0.13 | -1.39 | 152811.53 | 14230.38 | 1.67 |
| 2024-05-15 | 9.51 | 9.38 | -0.15 | -1.57 | 172004.93 | 16349.30 | 1.88 |
| 2024-05-14 | 9.50 | 9.53 | 0.20 | 2.14 | 234359.56 | 22298.44 | 2.56 |
| 2024-05-13 | 9.49 | 9.33 | -0.24 | -2.51 | 145384.39 | 13634.46 | 1.59 |
| 2024-05-10 | 9.73 | 9.57 | -0.15 | -1.54 | 154128.41 | 14770.38 | 1.69 |
| 2024-05-09 | 9.64 | 9.72 | 0.15 | 1.57 | 144198.99 | 14061.89 | 1.58 |
日K线
周K线
月K线
