游族网络
SZ002174 Ajusté MAIN
13.19
-0.21
(-1.57%)
Ouverture
13.43
Haut
13.64
Bas
13.19
Clôture préc.
13.40
Amplitude
3.36%
Volume
2,825.6万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
13.63
MA10
14.00
MA20
13.37
MA60
12.42
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.43 | 13.64 | 13.19 | 13.19 | 2,826万 |
| 2 | 2026-09-29 | 13.09 | 13.97 | 12.98 | 13.40 | 4,389万 |
| 3 | 2026-09-28 | 14.15 | 14.26 | 13.02 | 13.24 | 4,058万 |
| 4 | 2026-09-24 | 14.25 | 14.33 | 13.87 | 14.01 | 3,536万 |
| 5 | 2026-09-23 | 14.31 | 14.50 | 14.10 | 14.33 | 3,434万 |
| 6 | 2026-09-22 | 14.68 | 14.82 | 14.31 | 14.40 | 3,489万 |
| 7 | 2026-09-21 | 14.02 | 14.85 | 14.00 | 14.57 | 5,033万 |
| 8 | 2026-09-18 | 14.31 | 14.39 | 13.96 | 14.14 | 4,864万 |
| 9 | 2026-09-17 | 14.45 | 14.85 | 14.16 | 14.18 | 5,851万 |
| 10 | 2026-09-16 | 13.31 | 14.70 | 13.31 | 14.50 | 7,811万 |
| 11 | 2026-09-15 | 13.58 | 13.98 | 13.45 | 13.52 | 5,179万 |
| 12 | 2026-09-14 | 13.61 | 13.62 | 13.25 | 13.49 | 5,214万 |
52W
Plage de données
8.89
72.1%
14.85
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions