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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 10.82 11.32 10.76 11.14 85.7M
2023-12-28 10.82 10.95 10.52 10.86 87.2M
2023-12-27 11.12 11.40 10.93 11.04 79.6M
2023-12-26 11.10 11.44 10.98 11.06 116.7M
2023-12-25 11.39 11.60 11.21 11.21 45.0M
2023-12-22 13.86 14.06 12.46 12.46 40.8M
2023-12-21 13.50 14.05 13.40 13.84 49.8M
2023-12-20 14.03 14.12 13.55 13.61 39.9M
2023-12-19 13.71 14.10 13.58 13.93 50.0M
2023-12-18 14.11 14.16 13.72 13.79 53.5M
2023-12-15 14.27 14.43 13.78 14.02 73.1M
2023-12-14 14.45 14.64 14.10 14.16 88.2M
2023-12-13 14.23 15.08 14.22 14.40 163.2M
2023-12-12 15.00 15.26 14.32 14.49 202.2M
2023-12-11 13.29 13.95 13.00 13.87 105.1M
2023-12-08 13.44 13.55 13.09 13.34 79.7M
2023-12-07 12.95 13.57 12.93 13.43 86.1M
2023-12-06 12.31 13.13 12.07 12.89 50.5M
2023-12-05 12.99 12.99 12.36 12.38 40.8M
2023-12-04 12.83 13.18 12.80 13.02 53.0M
2023-12-01 12.07 12.85 12.07 12.81 50.1M
2023-11-30 12.18 12.22 12.00 12.09 18.9M
2023-11-29 12.30 12.35 12.13 12.14 21.7M
2023-11-28 12.30 12.40 12.17 12.35 17.5M
2023-11-27 12.40 12.53 12.20 12.36 26.1M
2023-11-24 12.74 12.89 12.44 12.46 27.8M
2023-11-23 12.72 12.83 12.47 12.79 24.9M
2023-11-22 12.75 12.97 12.70 12.70 25.9M
2023-11-21 12.94 13.04 12.77 12.83 34.6M
2023-11-20 12.75 12.96 12.61 12.87 30.6M
2023-11-17 12.69 12.85 12.56 12.72 21.7M
2023-11-16 12.69 12.84 12.62 12.70 22.3M
2023-11-15 13.00 13.09 12.68 12.73 29.4M
2023-11-14 12.85 12.97 12.80 12.92 22.3M
2023-11-13 12.87 13.04 12.83 12.90 34.5M
2023-11-10 12.96 13.07 12.74 12.80 33.7M
2023-11-09 13.10 13.27 12.96 13.03 52.3M
2023-11-08 12.93 13.52 12.86 13.27 83.2M
2023-11-07 12.98 13.18 12.83 13.01 59.0M
2023-11-06 12.70 13.09 12.60 12.99 89.2M
2023-11-03 12.47 12.73 12.17 12.59 70.4M
2023-11-02 12.30 12.86 12.15 12.48 116.1M
2023-11-01 11.84 12.99 11.70 12.24 116.8M
2023-10-31 12.02 12.27 11.69 11.81 59.2M
2023-10-30 11.38 11.60 11.30 11.57 25.9M
2023-10-27 11.28 11.50 11.14 11.39 20.8M
2023-10-26 11.10 11.32 10.95 11.28 27.6M
2023-10-25 11.35 11.41 11.08 11.19 24.8M
2023-10-24 11.14 11.41 11.04 11.29 21.5M
2023-10-23 11.28 11.39 10.99 11.07 20.3M
2023-10-20 11.46 11.59 11.26 11.28 20.2M
2023-10-19 11.57 11.80 11.52 11.54 18.5M
2023-10-18 11.79 11.82 11.49 11.74 23.4M
2023-10-17 11.94 12.00 11.71 11.85 20.4M
2023-10-16 12.15 12.20 11.88 11.95 24.4M
2023-10-13 12.24 12.34 12.10 12.13 19.4M
2023-10-12 12.74 12.79 12.20 12.32 29.9M
2023-10-11 12.54 12.98 12.37 12.65 30.7M
2023-10-10 12.54 12.62 12.47 12.51 22.8M
2023-10-09 12.70 12.70 12.37 12.47 33.9M
2023-09-28 12.83 13.06 12.78 12.94 28.4M
2023-09-27 12.59 12.89 12.51 12.77 34.2M
2023-09-26 12.46 13.08 12.46 12.77 46.0M
2023-09-25 12.56 12.67 12.38 12.45 28.6M
2023-09-22 12.05 12.67 11.98 12.61 51.7M
2023-09-21 12.00 12.31 11.96 12.11 23.9M
2023-09-20 12.14 12.37 12.05 12.08 21.5M
2023-09-19 12.25 12.28 12.09 12.16 18.9M
2023-09-18 12.21 12.43 12.13 12.24 29.9M
2023-09-15 12.43 12.51 12.15 12.33 26.7M
2023-09-14 12.50 12.60 12.36 12.43 17.9M
2023-09-13 12.81 12.82 12.43 12.55 27.4M
2023-09-12 13.00 13.08 12.81 12.87 29.8M
2023-09-11 12.84 13.33 12.72 13.07 49.2M
2023-09-08 13.20 13.30 12.70 12.83 46.2M
2023-09-07 13.60 13.99 13.38 13.42 41.6M
2023-09-06 13.90 13.90 13.41 13.54 40.2M
2023-09-05 14.30 14.41 13.95 13.99 41.0M
2023-09-04 14.36 14.45 14.06 14.25 49.8M
2023-09-01 14.50 14.56 14.18 14.28 49.0M
2023-08-31 14.78 14.85 13.98 14.60 114.2M
2023-08-30 14.30 14.67 14.01 14.61 89.4M
2023-08-29 13.12 13.86 13.08 13.84 52.5M
2023-08-28 13.60 13.62 13.05 13.11 50.7M
2023-08-25 13.39 13.51 12.70 12.82 44.8M
2023-08-24 13.34 13.90 13.20 13.59 43.6M
2023-08-23 13.63 13.65 13.21 13.22 27.4M
2023-08-22 13.26 13.67 13.00 13.63 45.7M
2023-08-21 13.22 13.57 12.98 13.12 40.5M
2023-08-18 13.70 13.75 13.05 13.05 47.6M
2023-08-17 13.55 13.93 13.46 13.78 33.4M
2023-08-16 14.00 14.18 13.45 13.52 42.2M
2023-08-15 14.59 14.59 13.88 14.09 33.0M
2023-08-14 13.49 14.56 13.43 14.55 60.9M
2023-08-11 13.99 14.30 13.75 13.76 27.1M
2023-08-10 13.94 14.24 13.89 13.99 24.7M
2023-08-09 14.38 14.51 13.89 13.95 38.6M
2023-08-08 14.37 14.73 14.33 14.47 37.8M
2023-08-07 14.36 14.79 14.25 14.43 72.4M
2023-08-04 13.90 14.30 13.88 14.21 39.9M
2023-08-03 14.02 14.22 13.82 13.93 36.5M
2023-08-02 14.24 14.31 14.03 14.10 22.7M
2023-08-01 14.10 14.41 13.99 14.25 30.9M
2023-07-31 14.01 14.52 13.74 14.21 61.7M
2023-07-28 14.02 14.16 13.90 13.94 36.7M
2023-07-27 14.22 14.27 13.90 13.95 46.1M
2023-07-26 14.72 14.72 14.10 14.22 44.3M
2023-07-25 14.70 15.02 14.61 14.75 42.6M
2023-07-24 14.65 14.87 14.44 14.56 28.2M
2023-07-21 14.81 15.05 14.55 14.60 35.9M
2023-07-20 15.14 15.18 14.78 14.81 41.2M
2023-07-19 15.10 15.38 14.89 15.14 41.7M
2023-07-18 15.55 15.65 15.06 15.10 51.1M
2023-07-17 15.95 16.21 15.44 15.54 58.2M
2023-07-14 15.95 17.31 15.73 16.46 88.3M
2023-07-13 15.53 16.05 15.35 15.74 48.7M
2023-07-12 15.90 16.07 15.44 15.46 42.7M
2023-07-11 16.38 16.44 15.90 15.95 35.6M
2023-07-10 16.23 16.44 15.88 16.32 40.5M
2023-07-07 16.01 16.33 15.35 15.98 59.4M
2023-07-06 15.92 16.67 15.86 16.15 52.8M
2023-07-05 16.31 16.49 15.95 15.95 40.5M
2023-07-04 16.31 16.43 16.10 16.34 54.1M
2023-07-03 17.88 17.88 16.14 16.44 121.7M
2023-06-30 19.40 19.70 17.75 17.93 103.7M
2023-06-29 19.00 20.01 18.92 19.72 57.9M
2023-06-28 19.39 19.55 18.01 19.12 64.9M
2023-06-27 19.35 20.17 18.96 19.39 55.7M
2023-06-26 20.33 20.59 19.01 19.33 64.7M
2023-06-21 21.87 22.23 20.43 20.51 77.8M
2023-06-20 20.93 22.65 20.77 22.34 80.3M
2023-06-19 20.23 21.05 20.10 21.02 72.9M
2023-06-16 19.99 20.29 19.28 20.20 57.7M
2023-06-15 19.91 20.42 19.50 20.18 50.3M
2023-06-14 19.86 21.10 19.52 20.24 70.6M
2023-06-13 19.55 20.90 19.48 20.13 90.1M
2023-06-12 19.73 20.12 19.45 19.55 58.0M
2023-06-09 18.85 19.86 18.46 19.79 88.3M
2023-06-08 19.00 19.17 18.26 18.83 65.7M
2023-06-07 19.50 19.89 19.10 19.35 57.9M
2023-06-06 20.10 21.04 19.28 19.82 82.8M
2023-06-05 19.76 20.24 19.33 20.20 65.9M
2023-06-02 20.50 20.90 19.85 19.90 57.8M
2023-06-01 20.19 21.34 19.71 20.50 98.2M
2023-05-31 20.30 20.89 19.85 20.84 109.0M
2023-05-30 18.32 20.14 17.21 20.14 139.1M
2023-05-29 17.40 18.63 17.29 18.31 112.7M
2023-05-26 16.50 17.17 16.37 16.94 59.9M
2023-05-25 16.61 17.74 15.86 16.77 76.3M
2023-05-24 16.57 17.10 16.03 16.80 66.8M
2023-05-23 17.45 17.72 16.48 16.48 63.1M
2023-05-22 18.36 18.88 16.84 17.54 92.4M
2023-05-19 18.52 19.71 18.33 18.51 88.7M
2023-05-18 17.27 19.07 16.92 18.80 116.7M
2023-05-17 16.10 18.22 16.10 17.67 90.6M
2023-05-16 17.78 18.35 16.62 16.71 87.3M
2023-05-15 17.24 17.49 16.27 17.06 77.4M
2023-05-12 18.10 18.54 16.86 16.98 75.4M
2023-05-11 17.27 19.13 17.24 18.11 103.7M
2023-05-10 18.50 18.96 16.91 17.40 111.2M
2023-05-09 17.50 19.40 17.50 18.79 111.7M
2023-05-08 17.21 18.45 16.79 17.98 99.9M
2023-05-05 17.30 17.40 16.55 17.00 86.1M
2023-05-04 16.49 17.42 16.15 17.42 137.2M
2023-04-28 14.28 15.84 14.28 15.84 103.9M
2023-04-27 15.28 15.59 14.10 14.40 67.3M
2023-04-26 15.75 16.34 14.85 15.60 99.6M
2023-04-25 15.03 16.65 14.80 16.23 125.1M
2023-04-24 14.38 15.75 14.38 15.20 92.4M
2023-04-21 15.40 15.63 14.50 14.63 76.6M
2023-04-20 14.26 15.71 14.26 15.53 90.0M
2023-04-19 14.46 14.98 14.30 14.45 65.2M
2023-04-18 14.29 14.60 13.70 14.43 64.1M
2023-04-17 14.54 14.54 14.06 14.29 52.1M
2023-04-14 14.88 15.08 13.96 14.70 85.5M
2023-04-13 15.59 15.86 14.70 14.91 102.0M
2023-04-12 15.08 16.12 14.76 15.76 93.8M
2023-04-11 14.91 15.80 14.74 15.26 92.1M
2023-04-10 15.72 16.83 14.47 14.84 127.3M
2023-04-07 15.07 16.45 14.40 15.85 111.1M
2023-04-06 14.58 15.40 14.50 15.30 105.9M
2023-04-04 13.98 15.54 13.91 15.40 178.8M
2023-04-03 13.00 14.49 12.70 14.13 150.9M
2023-03-31 12.71 13.34 12.35 13.18 88.0M
2023-03-30 12.75 13.24 12.51 12.76 53.0M
2023-03-29 12.93 13.14 12.72 12.79 67.1M
2023-03-28 13.31 13.48 12.75 13.09 107.7M
2023-03-27 14.20 14.98 13.20 13.72 172.7M
2023-03-24 12.46 13.66 12.41 13.66 93.5M
2023-03-23 12.34 12.56 12.05 12.42 50.5M
2023-03-22 12.11 12.43 11.83 12.35 71.9M
2023-03-21 11.50 12.50 11.50 12.21 101.4M
2023-03-20 11.23 11.90 11.23 11.81 92.3M
2023-03-17 10.48 10.98 10.48 10.82 43.5M
2023-03-16 10.10 10.60 9.98 10.38 32.4M
2023-03-15 10.32 10.50 10.23 10.29 18.4M
2023-03-14 10.44 10.60 10.12 10.23 20.2M
2023-03-13 10.22 10.34 10.00 10.32 18.8M
2023-03-10 10.25 10.36 10.17 10.21 16.9M
2023-03-09 10.44 10.45 10.22 10.30 14.6M
2023-03-08 10.27 10.43 10.19 10.42 15.1M
2023-03-07 10.50 10.62 10.25 10.27 17.3M
2023-03-06 10.61 10.75 10.47 10.55 21.8M
2023-03-03 10.60 11.00 10.56 10.69 26.7M
2023-03-02 10.41 10.75 10.41 10.68 30.6M
2023-03-01 10.15 10.60 10.13 10.44 32.6M
2023-02-28 10.20 10.30 9.93 10.14 30.4M
2023-02-27 10.39 10.49 10.16 10.20 21.4M
2023-02-24 10.32 10.48 10.22 10.40 22.3M
2023-02-23 10.70 10.75 10.24 10.32 31.4M
2023-02-22 10.62 10.91 10.50 10.72 22.7M
2023-02-21 10.78 11.16 10.60 10.79 57.2M
2023-02-20 10.15 10.87 10.14 10.79 62.9M
2023-02-17 10.48 10.64 10.06 10.16 52.6M
2023-02-16 10.53 11.24 10.40 10.48 60.1M
2023-02-15 10.48 10.69 10.33 10.62 30.1M
2023-02-14 10.27 10.73 10.22 10.48 28.0M
2023-02-13 10.31 10.54 10.13 10.28 29.9M
2023-02-10 10.47 10.60 10.29 10.43 26.1M
2023-02-09 10.15 10.58 10.03 10.51 36.6M
2023-02-08 10.60 10.65 10.23 10.25 31.2M
2023-02-07 10.02 10.61 9.92 10.53 53.1M
2023-02-06 9.88 10.23 9.70 10.08 39.3M
2023-02-03 9.70 10.36 9.70 9.97 54.1M
2023-02-02 9.64 9.85 9.61 9.74 31.8M
2023-02-01 9.73 9.73 9.49 9.66 27.6M
2023-01-31 9.36 9.93 9.35 9.67 51.9M
2023-01-30 9.64 9.75 9.40 9.48 40.4M
2023-01-20 9.57 9.62 9.41 9.52 28.6M
2023-01-19 9.47 9.62 9.35 9.56 35.1M
2023-01-18 9.00 9.80 9.00 9.54 74.2M
2023-01-17 9.05 9.06 8.80 8.96 36.5M
2023-01-16 8.60 9.16 8.52 9.07 72.4M
2023-01-13 8.46 8.56 8.40 8.56 36.2M
2023-01-12 8.63 8.63 8.39 8.44 45.4M
2023-01-11 9.03 9.06 8.54 8.62 84.4M
2023-01-10 8.23 9.04 8.18 9.04 88.1M
2023-01-09 8.14 8.26 8.13 8.22 14.2M
2023-01-06 8.26 8.30 8.07 8.09 15.6M
2023-01-05 8.25 8.43 8.21 8.26 22.7M
2023-01-04 8.12 8.31 8.09 8.24 20.0M
2023-01-03 8.02 8.15 7.93 8.13 15.5M