巨人网络

002558
🏛️ 中国 →
45.18
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 44.54 45.00 44.54 44.60 2,583.1K
09:35 44.60 44.99 44.51 44.74 2,037.9K
09:40 44.75 45.00 44.64 44.68 1,567.6K
09:45 44.60 45.32 44.56 45.19 1,702.1K
09:50 45.19 45.28 44.92 45.16 1,458.6K
09:55 45.16 45.43 45.12 45.14 1,668.0K
10:00 45.14 45.15 44.81 45.02 1,022.0K
10:05 44.99 45.04 44.66 44.66 817.8K
10:10 44.66 44.66 44.36 44.38 1,240.7K
10:15 44.38 44.48 44.15 44.15 1,080.3K
10:20 44.16 44.32 43.72 43.73 1,558.7K
10:25 43.73 43.79 43.07 43.07 2,469.1K
10:30 43.09 43.55 43.06 43.37 1,576.5K
10:35 43.44 43.70 43.34 43.65 1,344.8K
10:40 43.66 43.97 43.55 43.95 1,164.5K
10:45 43.91 43.96 43.40 43.43 812.8K
10:50 43.50 43.50 43.09 43.10 1,133.2K
10:55 43.10 43.32 43.06 43.12 961.3K
11:00 43.12 43.12 42.87 43.00 1,650.3K
11:05 42.98 43.27 42.98 43.05 765.1K
11:10 43.09 43.13 42.71 42.77 1,259.8K
11:15 42.78 42.84 42.59 42.63 1,381.4K
11:20 42.66 42.72 42.30 42.38 1,696.3K
11:25 42.38 42.55 42.33 42.47 779.7K
11:30 42.45 42.45 42.45 42.45 2.9K
13:00 42.40 42.91 42.40 42.59 1,376.9K
13:05 42.57 42.80 42.34 42.79 755.0K
13:10 42.80 43.06 42.75 42.88 1,979.7K
13:15 42.94 43.02 42.80 42.87 635.2K
13:20 42.86 43.00 42.66 43.00 712.4K
13:25 42.99 43.17 42.98 42.99 695.5K
13:30 42.95 43.24 42.88 42.92 587.7K
13:35 42.91 42.92 42.64 42.65 685.9K
13:40 42.63 42.64 42.52 42.54 643.7K
13:45 42.54 42.70 42.51 42.63 523.1K
13:50 42.60 42.80 42.59 42.77 589.5K
13:55 42.74 42.74 42.53 42.54 530.5K
14:00 42.55 42.55 42.20 42.20 1,230.2K
14:05 42.19 42.30 42.18 42.25 969.0K
14:10 42.25 42.31 42.10 42.18 1,068.7K
14:15 42.18 42.85 42.18 42.75 989.9K
14:20 42.74 42.78 42.48 42.76 684.1K
14:25 42.76 42.98 42.60 42.90 608.8K
14:30 42.89 43.10 42.80 43.03 821.8K
14:35 43.03 43.17 42.89 42.97 1,002.8K
14:40 43.02 43.08 42.89 43.01 862.8K
14:45 42.95 43.32 42.95 43.30 1,698.8K
14:50 43.31 43.31 43.01 43.05 793.6K
14:55 43.04 43.09 42.96 42.97 448.2K
15:40 43.01 43.01 43.01 43.01 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 46.18 46.21 45.00 45.18 29.4M
2025-09-29 44.00 46.40 44.00 45.74 38.0M
2025-09-26 45.02 46.17 44.00 44.50 32.8M
2025-09-25 45.00 46.88 44.95 45.45 47.2M
2025-09-24 43.30 45.77 42.62 44.87 47.5M
2025-09-23 44.44 45.47 42.09 43.01 54.9M
2025-09-22 44.57 45.44 44.00 44.85 27.9M
2025-09-19 45.58 46.50 44.71 45.00 42.6M
2025-09-18 45.29 47.66 44.68 45.58 51.2M
2025-09-17 43.50 45.80 43.43 45.38 46.0M
2025-09-16 44.55 45.00 43.00 43.43 45.0M
2025-09-15 41.04 45.59 40.80 44.58 59.0M
2025-09-12 43.00 43.64 41.61 42.00 49.2M
2025-09-11 43.98 45.99 40.60 44.10 90.2M
2025-09-10 39.24 43.98 39.24 43.98 80.2M
2025-09-09 39.10 40.99 38.62 39.98 45.7M
2025-09-08 38.14 40.55 36.83 39.60 57.5M
2025-09-05 34.56 38.57 34.21 38.39 53.1M
2025-09-04 34.64 36.50 34.10 35.14 57.5M
2025-09-03 33.15 36.20 32.55 36.05 68.9M
2025-09-02 31.13 33.10 31.05 32.91 51.5M
2025-09-01 31.28 31.69 30.60 31.23 29.6M
2025-08-29 30.61 31.60 30.40 31.60 39.0M
2025-08-28 30.33 30.72 29.55 30.60 40.5M
2025-08-27 31.50 32.20 30.38 30.64 38.9M
2025-08-26 30.92 32.90 30.82 31.83 62.0M
2025-08-25 30.03 31.34 28.60 30.92 54.9M
2025-08-22 29.88 30.42 29.22 30.35 40.7M
2025-08-21 28.40 30.35 28.32 30.00 49.9M
2025-08-20 28.15 29.05 27.80 28.77 36.6M
2025-08-19 28.30 29.11 28.00 28.34 30.7M
2025-08-18 29.08 29.35 27.99 28.31 54.7M
2025-08-15 29.04 29.18 28.00 28.30 48.8M
2025-08-14 28.47 30.54 28.08 29.69 50.3M
2025-08-13 28.51 28.77 27.96 28.47 51.5M
2025-08-12 29.17 29.73 28.19 28.50 48.3M
2025-08-11 29.33 29.94 28.64 28.83 52.4M
2025-08-08 28.66 30.50 28.47 29.81 59.2M
2025-08-07 27.69 28.84 27.60 28.59 49.6M
2025-08-06 27.67 28.20 27.19 28.03 56.8M
2025-08-05 27.02 28.10 26.83 27.85 86.9M
2025-08-04 25.45 26.53 24.83 26.53 87.4M
2025-08-01 23.40 24.17 23.15 24.12 41.7M
2025-07-31 24.50 24.75 23.63 23.74 41.0M
2025-07-30 24.11 24.53 23.70 24.22 50.0M
2025-07-29 23.84 24.25 23.36 24.25 34.7M
2025-07-28 23.85 24.44 23.67 23.95 35.5M
2025-07-25 24.35 24.35 23.52 23.92 33.3M
2025-07-24 24.20 24.45 23.75 24.20 29.0M
2025-07-23 24.00 24.52 23.77 24.25 35.7M
2025-07-22 24.31 25.10 23.90 24.09 40.0M
2025-07-21 24.60 25.28 24.44 24.74 47.1M
2025-07-18 24.98 25.00 23.88 24.14 65.7M
2025-07-17 24.85 25.25 24.62 24.97 48.9M
2025-07-16 25.65 25.95 24.20 24.90 78.1M
2025-07-15 25.67 26.48 25.31 25.87 56.8M
2025-07-14 25.60 25.79 24.45 25.35 77.5M
2025-07-11 26.37 26.58 25.12 26.19 60.2M
2025-07-10 26.02 26.99 25.50 26.52 61.3M
2025-07-09 26.64 26.65 25.46 26.20 59.2M
2025-07-08 24.64 26.43 24.33 25.85 81.4M
2025-07-07 25.47 25.95 24.26 24.38 70.7M
2025-07-04 23.65 25.36 23.41 25.14 104.0M
2025-07-03 23.31 23.55 22.21 23.05 55.7M
2025-07-02 23.00 23.72 22.90 23.20 58.7M
2025-07-01 23.81 24.20 22.93 23.05 68.7M
2025-06-30 21.80 23.55 21.45 23.55 84.9M
2025-06-27 22.20 22.20 21.30 21.41 47.2M
2025-06-26 21.30 22.50 21.02 21.99 63.2M
2025-06-25 21.00 21.50 20.76 21.41 64.4M
2025-06-24 21.85 22.52 21.00 21.21 94.8M
2025-06-23 20.90 22.20 20.75 21.38 98.4M
2025-06-20 20.68 21.30 20.37 21.19 84.9M
2025-06-19 20.79 21.80 20.40 21.19 95.8M
2025-06-18 20.01 20.91 19.86 20.73 90.0M
2025-06-17 20.40 20.56 19.72 19.91 84.1M
2025-06-16 19.97 21.38 19.56 20.92 117.2M
2025-06-13 18.89 20.02 18.39 19.46 126.8M
2025-06-12 17.30 18.73 17.05 18.73 106.8M
2025-06-11 16.09 17.13 16.02 17.03 75.9M
2025-06-10 16.02 16.73 16.00 16.16 46.2M
2025-06-09 16.00 16.44 15.83 16.10 33.8M
2025-06-06 16.15 16.75 15.88 15.96 46.7M
2025-06-05 15.61 16.35 15.61 16.08 63.1M
2025-06-04 15.29 16.24 15.29 15.64 77.3M
2025-06-03 14.60 15.88 14.60 15.44 82.9M
2025-05-30 14.65 14.76 14.38 14.44 20.9M
2025-05-29 14.14 14.73 14.01 14.71 29.6M
2025-05-28 14.35 14.39 14.07 14.15 17.9M
2025-05-27 14.50 14.55 14.26 14.35 22.3M
2025-05-26 13.85 14.59 13.78 14.50 33.2M
2025-05-23 14.31 14.46 13.90 13.95 22.0M
2025-05-22 14.54 14.67 14.30 14.43 22.6M
2025-05-21 14.61 14.66 14.44 14.54 17.0M
2025-05-20 13.88 15.09 13.78 14.66 45.0M
2025-05-19 13.70 14.05 13.53 13.92 20.4M
2025-05-16 13.63 13.89 13.60 13.70 18.8M
2025-05-15 14.46 14.50 13.60 13.70 38.1M
2025-05-14 14.50 14.74 14.28 14.45 27.5M
2025-05-13 14.52 14.59 14.31 14.34 15.5M
2025-05-12 14.44 14.59 14.31 14.42 20.3M
2025-05-09 14.57 14.61 14.22 14.29 23.1M
2025-05-08 14.48 14.79 14.39 14.58 23.7M
2025-05-07 15.13 15.28 14.58 14.69 29.8M
2025-05-06 14.68 15.08 14.47 14.98 35.7M
2025-04-30 14.38 15.19 14.29 14.53 42.3M
2025-04-29 14.13 14.64 14.13 14.50 30.0M
2025-04-28 13.82 14.46 13.75 14.29 40.3M
2025-04-25 13.61 14.12 13.60 13.82 32.7M
2025-04-24 13.69 13.72 13.28 13.38 18.7M
2025-04-23 13.73 13.91 13.48 13.69 28.1M
2025-04-22 13.50 13.84 13.28 13.74 35.5M
2025-04-21 13.04 13.51 12.93 13.40 26.3M
2025-04-18 12.94 13.18 12.83 13.10 14.1M
2025-04-17 13.01 13.17 12.90 12.94 16.0M
2025-04-16 13.30 13.55 13.01 13.15 34.8M
2025-04-15 13.17 13.44 13.01 13.29 22.3M
2025-04-14 13.09 13.37 13.03 13.16 24.2M
2025-04-11 12.88 13.12 12.80 13.00 24.8M
2025-04-10 12.95 13.35 12.82 13.01 51.0M
2025-04-09 12.12 12.85 11.63 12.77 39.4M
2025-04-08 12.51 12.77 12.08 12.30 35.4M
2025-04-07 13.49 13.49 12.57 12.57 38.7M
2025-04-03 13.66 14.06 13.60 13.97 26.2M
2025-04-02 13.97 14.19 13.77 13.80 33.5M
2025-04-01 14.08 14.36 13.90 13.96 29.0M
2025-03-31 14.53 14.63 13.70 14.08 45.1M
2025-03-28 14.52 15.02 14.43 14.66 33.7M
2025-03-27 14.41 14.66 14.21 14.48 17.8M
2025-03-26 14.52 14.68 14.38 14.44 18.3M
2025-03-25 14.94 14.96 14.40 14.52 24.0M
2025-03-24 15.00 15.28 14.66 14.94 26.6M
2025-03-21 15.13 15.46 14.87 14.91 24.7M
2025-03-20 15.60 15.65 15.12 15.18 29.4M
2025-03-19 15.85 16.00 15.40 15.62 31.1M
2025-03-18 16.10 16.54 15.82 16.05 31.5M
2025-03-17 16.60 17.10 15.85 16.10 43.6M
2025-03-14 15.72 16.59 15.47 16.15 48.9M
2025-03-13 15.65 15.94 15.30 15.76 25.7M
2025-03-12 15.55 16.04 15.31 15.75 29.8M
2025-03-11 15.32 15.66 15.29 15.45 23.4M
2025-03-10 16.10 16.10 15.43 15.58 31.8M
2025-03-07 16.41 16.63 16.01 16.13 37.4M
2025-03-06 15.40 16.69 15.31 16.41 69.6M
2025-03-05 15.20 15.41 15.01 15.20 20.2M
2025-03-04 15.09 15.59 15.00 15.18 27.7M
2025-03-03 14.62 15.83 14.58 15.21 56.6M
2025-02-28 15.23 15.38 14.53 14.64 37.6M
2025-02-27 15.59 15.68 15.07 15.40 40.7M
2025-02-26 16.18 16.23 15.39 15.50 58.4M
2025-02-25 16.30 16.46 15.84 15.99 33.4M
2025-02-24 16.73 16.86 16.30 16.57 39.3M
2025-02-21 16.16 16.94 15.98 16.81 49.9M
2025-02-20 16.30 16.49 16.03 16.16 33.2M
2025-02-19 16.00 16.55 15.90 16.32 42.4M
2025-02-18 16.98 17.38 16.18 16.26 72.0M
2025-02-17 16.60 17.58 16.32 16.59 103.6M
2025-02-14 15.15 16.48 14.61 16.08 92.8M
2025-02-13 15.21 15.64 14.97 15.17 62.4M
2025-02-12 14.95 15.33 14.83 15.16 38.2M
2025-02-11 14.97 15.27 14.76 15.05 45.6M
2025-02-10 14.23 15.14 14.23 14.97 77.3M
2025-02-07 14.19 14.48 14.06 14.24 62.4M
2025-02-06 13.35 14.48 13.31 14.27 89.6M
2025-02-05 12.90 13.48 12.90 13.43 55.9M
2025-01-27 12.75 12.96 12.62 12.67 21.1M
2025-01-24 12.38 12.78 12.37 12.70 25.3M
2025-01-23 12.32 12.98 12.30 12.43 39.5M
2025-01-22 12.01 12.23 11.96 12.19 24.5M
2025-01-21 11.99 12.13 11.88 12.11 19.2M
2025-01-20 11.91 12.09 11.79 11.95 20.7M
2025-01-17 11.65 11.92 11.58 11.79 19.6M
2025-01-16 11.85 12.19 11.68 11.75 29.1M
2025-01-15 11.80 11.88 11.63 11.81 25.3M
2025-01-14 11.42 11.85 11.27 11.81 34.4M
2025-01-13 11.18 11.44 11.11 11.36 20.1M
2025-01-10 11.50 11.70 11.29 11.30 26.6M
2025-01-09 11.34 11.66 11.27 11.59 32.7M
2025-01-08 11.51 11.54 11.11 11.39 32.6M
2025-01-07 11.58 11.67 11.35 11.57 33.7M
2025-01-06 11.58 11.75 11.44 11.57 25.5M
2025-01-03 12.00 12.10 11.60 11.62 42.1M
2025-01-02 12.66 12.76 11.85 11.99 48.2M