| 股票名称 | 代码 002558 | 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 | 巨人网络 | 2024-04-26 五 | 11.02 | 11.02 | 11.31 | 11.43 | 11.00 | 2.63% | 1.97% | 387841 | 43705万 | 223.21 | 223.21 | 19.24 | 2 | 巨人网络 | 2024-04-25 四 | 10.93 | 11.07 | 11.02 | 11.18 | 10.86 | -0.45% | 1.53% | 302463 | 33269万 | 217.48 | 217.48 | 18.75 | 3 | 巨人网络 | 2024-04-24 三 | 10.66 | 10.66 | 11.07 | 11.08 | 10.55 | 3.85% | 2.46% | 486145 | 52963万 | 218.47 | 218.47 | 18.83 | 4 | 巨人网络 | 2024-04-23 二 | 10.41 | 10.34 | 10.66 | 10.79 | 10.34 | 3.09% | 2.42% | 476637 | 50448万 | 210.38 | 210.38 | 18.13 | 5 | 巨人网络 | 2024-04-22 一 | 10.17 | 10.23 | 10.34 | 10.50 | 9.95 | 1.08% | 2.24% | 442157 | 45587万 | 204.06 | 204.06 | 17.59 | 6 | 巨人网络 | 2024-04-19 五 | 10.52 | 10.61 | 10.23 | 10.55 | 10.20 | -3.58% | 1.72% | 339581 | 35100万 | 201.89 | 201.89 | 17.4 | 7 | 巨人网络 | 2024-04-18 四 | 10.60 | 10.69 | 10.61 | 10.78 | 10.32 | -0.75% | 2.05% | 403859 | 42800万 | 209.39 | 209.39 | 18.05 | 8 | 巨人网络 | 2024-04-17 三 | 10.45 | 10.26 | 10.69 | 10.76 | 10.42 | 4.19% | 2.38% | 469761 | 49943万 | 210.97 | 210.97 | 18.18 | 9 | 巨人网络 | 2024-04-16 二 | 10.76 | 10.84 | 10.26 | 10.95 | 10.23 | -5.35% | 2.51% | 495348 | 51939万 | 202.49 | 202.49 | 17.45 | 10 | 巨人网络 | 2024-04-15 一 | 11.01 | 11.03 | 10.84 | 11.18 | 10.66 | -1.72% | 1.99% | 393064 | 42885万 | 213.93 | 213.93 | 18.44 | 11 | 巨人网络 | 2024-04-12 五 | 11.29 | 11.29 | 11.03 | 11.37 | 11.03 | -2.30% | 1.26% | 249274 | 27768万 | 217.68 | 217.68 | 18.76 | 12 | 巨人网络 | 2024-04-11 四 | 10.96 | 11.07 | 11.29 | 11.61 | 10.90 | 1.99% | 2.37% | 467235 | 52798万 | 222.81 | 222.81 | 19.21 | 13 | 巨人网络 | 2024-04-10 三 | 11.57 | 11.67 | 11.07 | 11.60 | 10.94 | -5.14% | 2.39% | 472585 | 52828万 | 218.47 | 218.47 | 18.83 | 14 | 巨人网络 | 2024-04-09 二 | 11.60 | 11.50 | 11.67 | 11.83 | 11.50 | 1.48% | 1.60% | 315442 | 36810万 | 230.31 | 230.31 | 19.85 | 15 | 巨人网络 | 2024-04-08 一 | 11.55 | 11.66 | 11.50 | 11.76 | 11.36 | -1.37% | 1.58% | 311778 | 35994万 | 226.96 | 226.96 | 19.56 | 16 | 巨人网络 | 2024-04-03 三 | 12.02 | 12.17 | 11.66 | 12.03 | 11.58 | -4.19% | 2.14% | 422909 | 49598万 | 230.12 | 230.12 | 19.83 | 17 | 巨人网络 | 2024-04-02 二 | 12.29 | 12.45 | 12.17 | 12.34 | 11.88 | -2.25% | 2.71% | 533896 | 64478万 | 240.18 | 240.18 | 20.7 | 18 | 巨人网络 | 2024-04-01 一 | 11.96 | 11.95 | 12.45 | 12.51 | 11.96 | 4.18% | 2.66% | 524810 | 64629万 | 245.71 | 245.71 | 21.18 | 19 | 巨人网络 | 2024-03-29 五 | 12.15 | 12.24 | 11.95 | 12.17 | 11.73 | -2.37% | 2.45% | 483636 | 57408万 | 235.84 | 235.84 | 20.33 | 20 | 巨人网络 | 2024-03-28 四 | 11.81 | 11.81 | 12.24 | 12.40 | 11.79 | 3.64% | 2.40% | 474323 | 57924万 | 241.56 | 241.56 | 20.82 | 21 | 巨人网络 | 2024-03-27 三 | 12.40 | 12.47 | 11.81 | 12.49 | 11.80 | -5.29% | 2.57% | 506793 | 60974万 | 233.08 | 233.08 | 20.09 | 22 | 巨人网络 | 2024-03-26 二 | 12.77 | 12.77 | 12.47 | 12.88 | 12.28 | -2.35% | 3.49% | 689614 | 86613万 | 246.1 | 246.1 | 21.21 | 23 | 巨人网络 | 2024-03-25 一 | 13.65 | 13.84 | 12.77 | 13.86 | 12.74 | -7.73% | 4.11% | 811248 | 107094万 | 252.02 | 252.02 | 21.72 | 24 | 巨人网络 | 2024-03-22 五 | 13.40 | 13.32 | 13.84 | 14.21 | 13.00 | 3.90% | 5.01% | 988941 | 133573万 | 273.14 | 273.14 | 23.54 | 25 | 巨人网络 | 2024-03-21 四 | 13.31 | 12.94 | 13.32 | 14.23 | 13.23 | 2.94% | 6.06% | 1195175 | 162721万 | 262.88 | 262.88 | 22.66 | 26 | 巨人网络 | 2024-03-20 三 | 12.40 | 12.46 | 12.94 | 13.14 | 12.35 | 3.85% | 4.40% | 868586 | 111778万 | 255.38 | 255.38 | 22.01 | 27 | 巨人网络 | 2024-03-19 二 | 12.50 | 12.54 | 12.46 | 12.89 | 12.40 | -0.64% | 3.31% | 652982 | 82175万 | 245.9 | 245.9 | 21.2 | 28 | 巨人网络 | 2024-03-18 一 | 12.31 | 12.19 | 12.54 | 12.62 | 12.06 | 2.87% | 3.08% | 608648 | 75461万 | 247.48 | 247.48 | 21.33 | 29 | 巨人网络 | 2024-03-15 五 | 11.94 | 11.99 | 12.19 | 12.20 | 11.73 | 1.67% | 2.49% | 492332 | 59018万 | 240.57 | 240.57 | 20.74 | 30 | 巨人网络 | 2024-03-14 四 | 12.21 | 12.37 | 11.99 | 12.27 | 11.85 | -3.07% | 2.95% | 582633 | 69910万 | 236.63 | 236.63 | 20.4 | 31 | 巨人网络 | 2024-03-08 五 | 11.22 | 11.24 | 11.47 | 11.53 | 11.13 | 2.05% | 2.08% | 409872 | 46456万 | 226.37 | 226.37 | 19.51 | 32 | 巨人网络 | 2024-03-07 四 | 11.83 | 11.77 | 11.24 | 11.99 | 11.20 | -4.50% | 3.07% | 606661 | 70003万 | 221.83 | 221.83 | 19.12 | 33 | 巨人网络 | 2024-03-06 三 | 11.74 | 11.83 | 11.77 | 11.89 | 11.60 | -0.51% | 2.13% | 421128 | 49402万 | 232.29 | 232.29 | 20.02 | 34 | 巨人网络 | 2024-03-05 二 | 11.85 | 12.08 | 11.83 | 12.12 | 11.66 | -2.07% | 3.87% | 764634 | 91118万 | 233.47 | 233.47 | 20.12 | 35 | 巨人网络 | 2024-03-04 一 | 11.95 | 11.83 | 12.08 | 12.20 | 11.58 | 2.11% | 4.24% | 836366 | 99542万 | 238.4 | 238.4 | 20.55 | 36 | 巨人网络 | 2024-03-01 五 | 11.28 | 11.32 | 11.83 | 11.97 | 11.27 | 4.51% | 4.62% | 912412 | 106909万 | 233.47 | 233.47 | 20.12 | 37 | 巨人网络 | 2024-02-29 四 | 10.81 | 10.92 | 11.32 | 11.34 | 10.75 | 3.66% | 3.14% | 620618 | 69376万 | 223.41 | 223.41 | 19.26 | 38 | 巨人网络 | 2024-02-28 三 | 11.25 | 11.17 | 10.92 | 11.83 | 10.86 | -2.24% | 5.20% | 1026495 | 116868万 | 215.51 | 215.51 | 18.58 | 39 | 巨人网络 | 2024-02-27 二 | 10.45 | 10.52 | 11.17 | 11.20 | 10.35 | 6.18% | 3.84% | 757950 | 82182万 | 220.44 | 220.44 | 19 | 40 | 巨人网络 | 2024-02-26 一 | 10.47 | 10.55 | 10.52 | 10.66 | 10.37 | -0.28% | 2.71% | 534289 | 56167万 | 207.62 | 207.62 | 17.9 | 41 | 巨人网络 | 2024-02-23 五 | 10.60 | 10.49 | 10.55 | 10.61 | 10.30 | 0.57% | 2.82% | 556050 | 58038万 | 208.21 | 208.21 | 17.95 | 42 | 巨人网络 | 2024-02-22 四 | 10.20 | 10.18 | 10.49 | 10.52 | 10.20 | 3.05% | 2.54% | 501889 | 52201万 | 207.02 | 207.02 | 17.84 | 43 | 巨人网络 | 2024-02-21 三 | 10.00 | 10.14 | 10.18 | 10.50 | 9.93 | 0.39% | 2.90% | 573131 | 58809万 | 200.91 | 200.91 | 17.32 | 44 | 巨人网络 | 2024-02-20 二 | 10.08 | 10.23 | 10.14 | 10.17 | 9.83 | -0.88% | 2.55% | 503858 | 50610万 | 200.12 | 200.12 | 17.25 | 45 | 巨人网络 | 2024-02-19 一 | 10.02 | 9.65 | 10.23 | 10.27 | 9.77 | 6.01% | 3.83% | 755373 | 75874万 | 201.89 | 201.89 | 17.4 | 46 | 巨人网络 | 2024-02-08 四 | 9.30 | 9.35 | 9.65 | 9.85 | 9.28 | 3.21% | 3.63% | 717255 | 69158万 | 190.45 | 190.45 | 16.42 | 47 | 巨人网络 | 2024-02-07 三 | 9.01 | 9.05 | 9.35 | 9.45 | 8.91 | 3.31% | 3.68% | 727146 | 67233万 | 184.53 | 184.53 | 15.91 | 48 | 巨人网络 | 2024-02-06 二 | 8.15 | 8.30 | 9.05 | 9.09 | 8.06 | 9.04% | 3.87% | 763568 | 65779万 | 178.61 | 178.61 | 15.39 | 49 | 巨人网络 | 2024-02-05 一 | 8.98 | 9.08 | 8.30 | 9.02 | 8.17 | -8.59% | 3.92% | 773040 | 65118万 | 163.8 | 163.8 | 14.12 | 50 | 巨人网络 | 2024-02-02 五 | 9.26 | 9.20 | 9.08 | 9.69 | 8.71 | -1.30% | 2.95% | 582500 | 53858万 | 179.2 | 179.2 | 15.45 | 51 | 巨人网络 | 2024-02-01 四 | 9.10 | 9.20 | 9.20 | 9.50 | 8.87 | 0.00% | 2.48% | 489230 | 45033万 | 181.57 | 181.57 | 15.65 | 52 | 巨人网络 | 2024-01-31 三 | 9.63 | 9.64 | 9.20 | 9.82 | 9.17 | -4.56% | 2.21% | 436833 | 41186万 | 181.57 | 181.57 | 15.65 | 53 | 巨人网络 | 2024-01-30 二 | 9.87 | 9.90 | 9.64 | 10.04 | 9.62 | -2.63% | 1.78% | 350317 | 34423万 | 190.25 | 190.25 | 16.4 | 54 | 巨人网络 | 2024-01-29 一 | 10.27 | 10.33 | 9.90 | 10.33 | 9.82 | -4.16% | 2.37% | 467062 | 46663万 | 195.38 | 195.38 | 16.84 | 55 | 巨人网络 | 2024-01-26 五 | 10.26 | 10.23 | 10.33 | 10.74 | 10.15 | 0.98% | 3.42% | 675375 | 70557万 | 203.87 | 203.87 | 17.57 | 56 | 巨人网络 | 2024-01-25 四 | 9.93 | 9.93 | 10.23 | 10.24 | 9.76 | 3.02% | 2.47% | 486608 | 48968万 | 201.89 | 201.89 | 17.4 | 57 | 巨人网络 | 2024-01-24 三 | 9.91 | 9.85 | 9.93 | 9.96 | 9.50 | 0.81% | 2.40% | 473410 | 46272万 | 195.97 | 195.97 | 16.89 | 58 | 巨人网络 | 2024-01-23 二 | 9.53 | 9.43 | 9.85 | 9.96 | 9.39 | 4.45% | 3.30% | 650730 | 63232万 | 194.39 | 194.39 | 16.76 | 59 | 巨人网络 | 2024-01-22 一 | 10.27 | 10.32 | 9.43 | 10.32 | 9.33 | -8.62% | 3.63% | 717059 | 70361万 | 186.11 | 186.11 | 16.04 | 60 | 巨人网络 | 2024-01-19 五 | 10.37 | 10.25 | 10.32 | 10.64 | 10.27 | 0.68% | 3.45% | 680787 | 71039万 | 203.67 | 203.67 | 17.56 | 61 | 巨人网络 | 2024-01-18 四 | 10.14 | 10.16 | 10.25 | 10.28 | 9.87 | 0.89% | 2.46% | 485197 | 48878万 | 202.29 | 202.29 | 17.44 | 62 | 巨人网络 | 2024-01-17 三 | 10.40 | 10.48 | 10.16 | 10.48 | 10.16 | -3.05% | 1.67% | 330247 | 34182万 | 200.51 | 200.51 | 17.28 | 63 | 巨人网络 | 2024-01-16 二 | 10.61 | 10.64 | 10.48 | 10.64 | 10.30 | -1.50% | 2.06% | 406770 | 42452万 | 206.83 | 206.83 | 17.83 | 64 | 巨人网络 | 2024-01-15 一 | 10.61 | 10.65 | 10.64 | 10.87 | 10.51 | -0.09% | 1.64% | 323478 | 34596万 | 209.98 | 209.98 | 18.1 | 65 | 巨人网络 | 2024-01-12 五 | 10.78 | 10.88 | 10.65 | 10.92 | 10.63 | -2.11% | 1.56% | 307246 | 32975万 | 210.18 | 210.18 | 18.12 | 66 | 巨人网络 | 2024-01-11 四 | 10.55 | 10.56 | 10.88 | 10.94 | 10.48 | 3.03% | 1.90% | 375066 | 40383万 | 214.72 | 214.72 | 18.51 | 67 | 巨人网络 | 2024-01-10 三 | 10.79 | 10.89 | 10.56 | 10.85 | 10.52 | -3.03% | 2.14% | 421956 | 44870万 | 208.41 | 208.41 | 17.96 | 68 | 巨人网络 | 2024-01-09 二 | 11.08 | 11.07 | 10.89 | 11.26 | 10.78 | -1.63% | 2.50% | 493567 | 54077万 | 214.92 | 214.92 | 18.52 | 69 | 巨人网络 | 2024-01-08 一 | 11.16 | 11.27 | 11.07 | 11.36 | 11.03 | -1.77% | 2.25% | 443149 | 49549万 | 218.47 | 218.47 | 18.83 | 70 | 巨人网络 | 2024-01-05 五 | 11.60 | 11.61 | 11.27 | 11.63 | 11.16 | -2.93% | 2.73% | 539055 | 61200万 | 222.42 | 222.42 | 19.17 | 71 | 巨人网络 | 2024-01-04 四 | 11.51 | 11.55 | 11.61 | 11.85 | 11.28 | 0.52% | 3.21% | 633575 | 73111万 | 229.13 | 229.13 | 19.75 | 72 | 巨人网络 | 2024-01-03 三 | 11.31 | 11.31 | 11.55 | 11.83 | 11.12 | 2.12% | 4.13% | 815233 | 94186万 | 227.94 | 227.94 | 19.65 | 73 | 巨人网络 | 2024-01-02 二 | 11.70 | 11.14 | 11.31 | 11.88 | 11.28 | 1.53% | 4.77% | 941832 | 108303万 | 223.21 | 223.21 | 19.24 | 74 | 巨人网络 | 2023-12-29 五 | 10.82 | 10.86 | 11.14 | 11.32 | 10.76 | 2.58% | 4.34% | 856620 | 95065万 | 219.85 | 219.85 | 18.95 | 75 | 巨人网络 | 2023-12-28 四 | 10.82 | 11.04 | 10.86 | 10.95 | 10.52 | -1.63% | 4.42% | 871890 | 93703万 | 214.33 | 214.33 | 18.47 | 76 | 巨人网络 | 2023-12-27 三 | 11.12 | 11.06 | 11.04 | 11.40 | 10.93 | -0.18% | 4.04% | 796434 | 88235万 | 217.88 | 217.88 | 18.78 | 77 | 巨人网络 | 2023-12-26 二 | 11.10 | 11.21 | 11.06 | 11.44 | 10.98 | -1.34% | 5.91% | 1167348 | 130336万 | 218.27 | 218.27 | 18.81 | 78 | 巨人网络 | 2023-12-25 一 | 11.39 | 12.46 | 11.21 | 11.60 | 11.21 | -10.03% | 2.28% | 449760 | 50692万 | 221.23 | 221.23 | 19.07 | 79 | 巨人网络 | 2023-12-22 五 | 13.86 | 13.84 | 12.46 | 14.06 | 12.46 | -9.97% | 2.07% | 408292 | 54290万 | 245.9 | 245.9 | 21.2 | 80 | 巨人网络 | 2023-12-21 四 | 13.50 | 13.61 | 13.84 | 14.05 | 13.40 | 1.69% | 2.52% | 498205 | 68385万 | 273.14 | 273.14 | 23.54 | 81 | 巨人网络 | 2023-12-20 三 | 14.03 | 13.93 | 13.61 | 14.12 | 13.55 | -2.30% | 2.02% | 399043 | 54917万 | 268.6 | 268.6 | 23.15 | 82 | 巨人网络 | 2023-12-19 二 | 13.71 | 13.79 | 13.93 | 14.10 | 13.58 | 1.02% | 2.53% | 499724 | 69534万 | 274.91 | 274.91 | 23.7 | 83 | 巨人网络 | 2023-12-18 一 | 14.11 | 14.02 | 13.79 | 14.16 | 13.72 | -1.64% | 2.71% | 534679 | 74230万 | 272.15 | 272.15 | 23.46 | 84 | 巨人网络 | 2023-12-15 五 | 14.27 | 14.16 | 14.02 | 14.43 | 13.78 | -0.99% | 3.70% | 730644 | 103334万 | 276.69 | 276.69 | 23.85 | 85 | 巨人网络 | 2023-12-14 四 | 14.45 | 14.40 | 14.16 | 14.64 | 14.10 | -1.67% | 4.47% | 882418 | 126989万 | 279.45 | 279.45 | 24.09 | 86 | 巨人网络 | 2023-12-13 三 | 14.23 | 14.49 | 14.40 | 15.08 | 14.22 | -0.62% | 8.27% | 1632432 | 240408万 | 284.19 | 284.19 | 24.5 | 87 | 巨人网络 | 2023-12-12 二 | 15.00 | 13.87 | 14.49 | 15.26 | 14.32 | 4.47% | 10.25% | 2022048 | 300086万 | 285.97 | 285.97 | 24.65 | 88 | 巨人网络 | 2023-12-11 一 | 13.29 | 13.34 | 13.87 | 13.95 | 13.00 | 3.97% | 5.32% | 1050600 | 141920万 | 273.73 | 273.73 | 23.59 | 89 | 巨人网络 | 2023-12-08 五 | 13.44 | 13.43 | 13.34 | 13.55 | 13.09 | -0.67% | 4.04% | 797222 | 106162万 | 263.27 | 263.27 | 22.69 | 90 | 巨人网络 | 2023-12-07 四 | 12.95 | 12.89 | 13.43 | 13.57 | 12.93 | 4.19% | 4.36% | 860642 | 114781万 | 265.05 | 265.05 | 22.85 | 91 | 巨人网络 | 2023-12-06 三 | 12.31 | 12.38 | 12.89 | 13.13 | 12.07 | 4.12% | 2.56% | 504694 | 63803万 | 254.39 | 254.39 | 21.93 | 92 | 巨人网络 | 2023-12-05 二 | 12.99 | 13.02 | 12.38 | 12.99 | 12.36 | -4.92% | 2.07% | 407957 | 51145万 | 244.32 | 244.32 | 21.06 | 93 | 巨人网络 | 2023-12-04 一 | 12.83 | 12.81 | 13.02 | 13.18 | 12.80 | 1.64% | 2.68% | 529615 | 68938万 | 256.96 | 256.96 | 22.15 | 94 | 巨人网络 | 2023-12-01 五 | 12.07 | 12.09 | 12.81 | 12.85 | 12.07 | 5.96% | 2.54% | 500871 | 62596万 | 252.81 | 252.81 | 21.79 | 95 | 巨人网络 | 2023-11-30 四 | 12.18 | 12.14 | 12.09 | 12.22 | 12.00 | -0.41% | 0.96% | 189195 | 22922万 | 238.6 | 238.6 | 20.57 | 96 | 巨人网络 | 2023-11-29 三 | 12.30 | 12.35 | 12.14 | 12.35 | 12.13 | -1.70% | 1.10% | 216568 | 26464万 | 239.59 | 239.59 | 20.65 | 97 | 巨人网络 | 2023-11-28 二 | 12.30 | 12.36 | 12.35 | 12.40 | 12.17 | -0.08% | 0.89% | 175402 | 21549万 | 243.73 | 243.73 | 21.01 | 98 | 巨人网络 | 2023-11-27 一 | 12.40 | 12.46 | 12.36 | 12.53 | 12.20 | -0.80% | 1.32% | 261430 | 32272万 | 243.93 | 243.93 | 21.03 | 99 | 巨人网络 | 2023-11-24 五 | 12.74 | 12.79 | 12.46 | 12.89 | 12.44 | -2.58% | 1.41% | 278011 | 35035万 | 245.9 | 245.9 | 21.2 | 100 | 巨人网络 | 2023-11-23 四 | 12.72 | 12.70 | 12.79 | 12.83 | 12.47 | 0.71% | 1.26% | 249390 | 31574万 | 252.42 | 252.42 | 21.76 | 101 | 巨人网络 | 2023-11-22 三 | 12.75 | 12.83 | 12.70 | 12.97 | 12.70 | -1.01% | 1.31% | 258747 | 33230万 | 250.64 | 250.64 | 21.6 | 102 | 巨人网络 | 2023-11-21 二 | 12.94 | 12.87 | 12.83 | 13.04 | 12.77 | -0.31% | 1.75% | 346276 | 44756万 | 253.21 | 253.21 | 21.82 | 103 | 巨人网络 | 2023-11-20 一 | 12.75 | 12.72 | 12.87 | 12.96 | 12.61 | 1.18% | 1.55% | 306207 | 39230万 | 253.99 | 253.99 | 21.89 | 104 | 巨人网络 | 2023-11-17 五 | 12.69 | 12.70 | 12.72 | 12.85 | 12.56 | 0.16% | 1.10% | 217225 | 27531万 | 251.03 | 251.03 | 21.64 | 105 | 巨人网络 | 2023-11-16 四 | 12.69 | 12.73 | 12.70 | 12.84 | 12.62 | -0.24% | 1.13% | 223100 | 28454万 | 250.64 | 250.64 | 21.6 | 106 | 巨人网络 | 2023-11-15 三 | 13.00 | 12.92 | 12.73 | 13.09 | 12.68 | -1.47% | 1.49% | 294343 | 37720万 | 251.23 | 251.23 | 21.65 | 107 | 巨人网络 | 2023-11-14 二 | 12.85 | 12.90 | 12.92 | 12.97 | 12.80 | 0.16% | 1.13% | 223186 | 28768万 | 254.98 | 254.98 | 21.98 | 108 | 巨人网络 | 2023-11-13 一 | 12.87 | 12.80 | 12.90 | 13.04 | 12.83 | 0.78% | 1.75% | 344787 | 44514万 | 254.59 | 254.59 | 21.94 | 109 | 巨人网络 | 2023-11-10 五 | 12.96 | 13.03 | 12.80 | 13.07 | 12.74 | -1.77% | 1.71% | 337179 | 43288万 | 252.61 | 252.61 | 21.77 | 110 | 巨人网络 | 2023-11-09 四 | 13.10 | 13.27 | 13.03 | 13.27 | 12.96 | -1.81% | 2.65% | 523314 | 68501万 | 257.15 | 257.15 | 22.17 | 111 | 巨人网络 | 2023-11-08 三 | 12.93 | 13.01 | 13.27 | 13.52 | 12.86 | 2.00% | 4.22% | 832233 | 110107万 | 261.89 | 261.89 | 22.57 | 112 | 巨人网络 | 2023-11-07 二 | 12.98 | 12.99 | 13.01 | 13.18 | 12.83 | 0.15% | 2.99% | 590239 | 76532万 | 256.76 | 256.76 | 22.13 | 113 | 巨人网络 | 2023-11-06 一 | 12.70 | 12.59 | 12.99 | 13.09 | 12.60 | 3.18% | 4.52% | 892402 | 115276万 | 256.36 | 256.36 | 22.1 | 114 | 巨人网络 | 2023-11-03 五 | 12.47 | 12.48 | 12.59 | 12.73 | 12.17 | 0.88% | 3.57% | 704114 | 88443万 | 248.47 | 248.47 | 21.42 | 115 | 巨人网络 | 2023-11-02 四 | 12.30 | 12.24 | 12.48 | 12.86 | 12.15 | 1.96% | 5.79% | 1160514 | 146248万 | 250.22 | 250.22 | 21.57 | 116 | 巨人网络 | 2023-11-01 三 | 11.84 | 11.81 | 12.24 | 12.99 | 11.70 | 3.64% | 5.82% | 1167752 | 146387万 | 245.4 | 245.4 | 21.15 | 117 | 巨人网络 | 2023-10-31 二 | 12.02 | 11.57 | 11.81 | 12.27 | 11.69 | 2.07% | 2.95% | 592450 | 70561万 | 236.78 | 236.78 | 20.41 | 118 | 巨人网络 | 2023-10-30 一 | 11.38 | 11.39 | 11.57 | 11.60 | 11.30 | 1.58% | 1.29% | 258688 | 29682万 | 231.97 | 231.97 | 22.85 | 119 | 巨人网络 | 2023-10-27 五 | 11.28 | 11.28 | 11.39 | 11.50 | 11.14 | 0.98% | 1.04% | 207541 | 23479万 | 228.36 | 228.36 | 22.49 | 120 | 巨人网络 | 2023-10-26 四 | 11.10 | 11.19 | 11.28 | 11.32 | 10.95 | 0.80% | 1.37% | 275663 | 30652万 | 226.16 | 226.16 | 22.27 | 121 | 巨人网络 | 2023-10-25 三 | 11.35 | 11.29 | 11.19 | 11.41 | 11.08 | -0.89% | 1.24% | 248298 | 27855万 | 224.35 | 224.35 | 22.09 | 122 | 巨人网络 | 2023-10-24 二 | 11.14 | 11.07 | 11.29 | 11.41 | 11.04 | 1.99% | 1.07% | 214904 | 24218万 | 226.36 | 226.36 | 22.29 | 123 | 巨人网络 | 2023-10-23 一 | 11.28 | 11.28 | 11.07 | 11.39 | 10.99 | -1.86% | 1.01% | 203036 | 22687万 | 221.95 | 221.95 | 21.86 | 124 | 巨人网络 | 2023-10-20 五 | 11.46 | 11.54 | 11.28 | 11.59 | 11.26 | -2.25% | 1.01% | 202034 | 23014万 | 226.16 | 226.16 | 22.27 | 125 | 巨人网络 | 2023-10-19 四 | 11.57 | 11.74 | 11.54 | 11.80 | 11.52 | -1.70% | 0.92% | 184721 | 21488万 | 231.37 | 231.37 | 22.79 | 126 | 巨人网络 | 2023-10-18 三 | 11.79 | 11.85 | 11.74 | 11.82 | 11.49 | -0.93% | 1.16% | 233555 | 27124万 | 235.38 | 235.38 | 23.18 | 127 | 巨人网络 | 2023-10-17 二 | 11.94 | 11.95 | 11.85 | 12.00 | 11.71 | -0.84% | 1.02% | 203707 | 24099万 | 237.59 | 237.59 | 23.4 | 128 | 巨人网络 | 2023-10-16 一 | 12.15 | 12.13 | 11.95 | 12.20 | 11.88 | -1.48% | 1.22% | 243646 | 29217万 | 239.59 | 239.59 | 23.6 | 129 | 巨人网络 | 2023-10-13 五 | 12.24 | 12.32 | 12.13 | 12.34 | 12.10 | -1.54% | 0.97% | 193748 | 23638万 | 243.2 | 243.2 | 23.95 | 130 | 巨人网络 | 2023-10-12 四 | 12.74 | 12.65 | 12.32 | 12.79 | 12.20 | -2.61% | 1.49% | 298767 | 37072万 | 247.01 | 247.01 | 24.33 | 131 | 巨人网络 | 2023-10-11 三 | 12.54 | 12.51 | 12.65 | 12.98 | 12.37 | 1.12% | 1.53% | 306558 | 38947万 | 253.62 | 253.62 | 24.98 | 132 | 巨人网络 | 2023-10-10 二 | 12.54 | 12.47 | 12.51 | 12.62 | 12.47 | 0.32% | 1.14% | 227922 | 28558万 | 250.82 | 250.82 | 24.7 | 133 | 巨人网络 | 2023-10-09 一 | 12.70 | 12.94 | 12.47 | 12.70 | 12.37 | -3.63% | 1.69% | 338994 | 42297万 | 250.02 | 250.02 | 24.62 | 134 | 巨人网络 | 2023-09-28 四 | 12.83 | 12.77 | 12.94 | 13.06 | 12.78 | 1.33% | 1.42% | 283858 | 36725万 | 259.44 | 259.44 | 25.55 | 135 | 巨人网络 | 2023-09-27 三 | 12.59 | 12.65 | 12.77 | 12.89 | 12.51 | 0.95% | 1.71% | 342272 | 43563万 | 256.03 | 256.03 | 25.21 | 136 | 巨人网络 | 2023-09-26 二 | 12.46 | 12.45 | 12.77 | 13.08 | 12.46 | 2.57% | 2.29% | 459703 | 58975万 | 256.03 | 256.03 | 25.21 | 137 | 巨人网络 | 2023-09-25 一 | 12.56 | 12.61 | 12.45 | 12.67 | 12.38 | -1.27% | 1.43% | 286346 | 35818万 | 249.61 | 249.61 | 24.58 | 138 | 巨人网络 | 2023-09-22 五 | 12.05 | 12.11 | 12.61 | 12.67 | 11.98 | 4.13% | 2.58% | 516671 | 64383万 | 252.82 | 252.82 | 24.9 | 139 | 巨人网络 | 2023-09-21 四 | 12.00 | 12.08 | 12.11 | 12.31 | 11.96 | 0.25% | 1.19% | 239024 | 29062万 | 242.8 | 242.8 | 23.91 | 140 | 巨人网络 | 2023-09-20 三 | 12.14 | 12.16 | 12.08 | 12.37 | 12.05 | -0.66% | 1.07% | 215368 | 26289万 | 242.2 | 242.2 | 23.85 | 141 | 巨人网络 | 2023-09-19 二 | 12.25 | 12.24 | 12.16 | 12.28 | 12.09 | -0.65% | 0.94% | 189135 | 23006万 | 243.8 | 243.8 | 24.01 | 142 | 巨人网络 | 2023-09-18 一 | 12.21 | 12.33 | 12.24 | 12.43 | 12.13 | -0.73% | 1.49% | 299321 | 36744万 | 245.4 | 245.4 | 24.17 | 143 | 巨人网络 | 2023-09-15 五 | 12.43 | 12.43 | 12.33 | 12.51 | 12.15 | -0.80% | 1.33% | 266695 | 32839万 | 247.21 | 247.21 | 24.35 | 144 | 巨人网络 | 2023-09-14 四 | 12.50 | 12.55 | 12.43 | 12.60 | 12.36 | -0.96% | 0.89% | 178775 | 22293万 | 249.21 | 249.21 | 24.54 | 145 | 巨人网络 | 2023-09-13 三 | 12.81 | 12.87 | 12.55 | 12.82 | 12.43 | -2.49% | 1.37% | 274073 | 34467万 | 251.62 | 251.62 | 24.78 | 146 | 巨人网络 | 2023-09-12 二 | 13.00 | 13.07 | 12.87 | 13.08 | 12.81 | -1.53% | 1.49% | 298232 | 38475万 | 258.04 | 258.04 | 25.41 | 147 | 巨人网络 | 2023-09-11 一 | 12.84 | 12.83 | 13.07 | 13.33 | 12.72 | 1.87% | 2.45% | 491787 | 63911万 | 262.05 | 262.05 | 25.81 | 148 | 巨人网络 | 2023-09-08 五 | 13.20 | 13.42 | 12.83 | 13.30 | 12.70 | -4.40% | 2.30% | 461640 | 59560万 | 257.23 | 257.23 | 25.33 | 149 | 巨人网络 | 2023-09-07 四 | 13.60 | 13.54 | 13.42 | 13.99 | 13.38 | -0.89% | 2.07% | 415901 | 56776万 | 269.06 | 269.06 | 26.5 | 150 | 巨人网络 | 2023-09-06 三 | 13.90 | 13.99 | 13.54 | 13.90 | 13.41 | -3.22% | 2.01% | 402135 | 54516万 | 271.47 | 271.47 | 26.74 | 151 | 巨人网络 | 2023-09-05 二 | 14.30 | 14.25 | 13.99 | 14.41 | 13.95 | -1.82% | 2.05% | 410268 | 57909万 | 280.49 | 280.49 | 27.62 | 152 | 巨人网络 | 2023-09-04 一 | 14.36 | 14.28 | 14.25 | 14.45 | 14.06 | -0.21% | 2.48% | 497682 | 70592万 | 285.7 | 285.7 | 28.14 | 153 | 巨人网络 | 2023-09-01 五 | 14.50 | 14.60 | 14.28 | 14.56 | 14.18 | -2.19% | 2.44% | 489810 | 70278万 | 286.31 | 286.31 | 28.2 | 154 | 巨人网络 | 2023-08-31 四 | 14.78 | 14.61 | 14.60 | 14.85 | 13.98 | -0.07% | 5.70% | 1141857 | 165968万 | 292.72 | 292.72 | 28.83 | 155 | 巨人网络 | 2023-08-30 三 | 14.30 | 13.84 | 14.61 | 14.67 | 14.01 | 5.56% | 4.46% | 894024 | 128804万 | 292.92 | 292.92 | 28.85 | 156 | 巨人网络 | 2023-08-29 二 | 13.12 | 13.11 | 13.84 | 13.86 | 13.08 | 5.57% | 2.62% | 524881 | 71275万 | 277.48 | 277.48 | 33.64 | 157 | 巨人网络 | 2023-08-28 一 | 13.60 | 12.82 | 13.11 | 13.62 | 13.05 | 2.26% | 2.53% | 506506 | 67461万 | 262.85 | 262.85 | 31.87 | 158 | 巨人网络 | 2023-08-25 五 | 13.39 | 13.59 | 12.82 | 13.51 | 12.70 | -5.67% | 2.23% | 448066 | 58242万 | 257.03 | 257.03 | 31.17 | 159 | 巨人网络 | 2023-08-23 三 | 13.63 | 13.63 | 13.22 | 13.65 | 13.21 | -3.01% | 1.37% | 274351 | 36516万 | 265.05 | 265.05 | 32.14 | 160 | 巨人网络 | 2023-08-22 二 | 13.26 | 13.12 | 13.63 | 13.67 | 13.00 | 3.89% | 2.28% | 457467 | 61067万 | 273.27 | 273.27 | 33.13 |
|
行情刷新 | 流通股东
|