Giant Network Group Co Ltd (002558)

002558
🏛️ 중국 →
45.18
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 11.52 12.60 11.36 11.97 109.5M
2021-12-30 10.82 11.66 10.73 11.45 47.3M
2021-12-29 10.90 11.25 10.67 10.89 31.0M
2021-12-28 10.93 11.22 10.89 10.96 21.9M
2021-12-27 11.04 11.08 10.70 10.91 20.1M
2021-12-24 11.15 11.32 10.88 11.00 24.3M
2021-12-23 11.50 11.56 11.05 11.16 26.4M
2021-12-22 10.93 11.74 10.85 11.31 48.5M
2021-12-21 10.86 11.10 10.69 10.93 27.8M
2021-12-20 11.05 11.42 10.80 10.86 50.4M
2021-12-17 10.85 11.22 10.71 11.12 43.3M
2021-12-16 10.59 10.87 10.59 10.76 29.0M
2021-12-15 10.75 10.86 10.55 10.63 33.0M
2021-12-14 10.51 10.89 10.50 10.83 36.3M
2021-12-13 10.36 10.76 10.31 10.63 36.2M
2021-12-10 10.22 10.39 10.15 10.32 27.8M
2021-12-09 10.06 10.30 10.02 10.23 21.8M
2021-12-08 9.91 10.11 9.90 10.09 20.0M
2021-12-07 9.89 10.03 9.81 9.91 18.6M
2021-12-06 10.00 10.00 9.79 9.82 18.3M
2021-12-03 9.91 10.01 9.83 9.97 13.5M
2021-12-02 10.10 10.10 9.88 9.90 19.7M
2021-12-01 10.00 10.15 9.97 10.09 23.0M
2021-11-30 10.05 10.20 9.96 10.10 21.9M
2021-11-29 10.10 10.18 9.93 10.00 18.1M
2021-11-26 10.34 10.43 10.16 10.20 16.5M
2021-11-25 10.69 10.76 10.33 10.37 21.7M
2021-11-24 10.76 10.88 10.51 10.68 22.1M
2021-11-23 10.79 10.85 10.53 10.72 18.5M
2021-11-22 10.98 11.03 10.72 10.76 20.5M
2021-11-19 11.00 11.18 10.92 11.04 15.8M
2021-11-18 11.34 11.53 10.91 11.00 25.8M
2021-11-17 11.43 11.59 11.22 11.29 20.6M
2021-11-16 11.44 11.79 11.22 11.52 37.2M
2021-11-15 11.49 11.69 11.23 11.45 30.4M
2021-11-12 11.40 11.51 11.21 11.38 20.0M
2021-11-11 11.12 11.58 10.92 11.42 30.7M
2021-11-10 10.98 11.40 10.90 11.18 26.4M
2021-11-09 10.90 11.09 10.74 11.00 16.6M
2021-11-08 10.92 11.04 10.61 10.93 20.6M
2021-11-05 10.39 10.95 10.31 10.84 24.5M
2021-11-04 9.99 10.47 9.99 10.43 15.4M
2021-11-03 9.93 10.29 9.93 10.09 9.4M
2021-11-02 10.05 10.18 9.87 9.95 9.6M
2021-11-01 9.91 10.33 9.85 10.07 14.2M
2021-10-29 9.38 10.03 9.38 9.94 14.2M
2021-10-28 9.36 9.49 9.35 9.38 4.9M
2021-10-27 9.67 9.67 9.33 9.36 9.0M
2021-10-26 9.60 9.78 9.51 9.67 7.7M
2021-10-25 9.98 9.98 9.61 9.64 13.0M
2021-10-22 9.98 10.08 9.96 10.01 7.1M
2021-10-21 10.05 10.10 9.93 9.97 8.8M
2021-10-20 10.19 10.30 10.05 10.08 10.1M
2021-10-19 10.20 10.28 10.04 10.19 12.6M
2021-10-18 11.28 11.29 10.25 10.26 21.5M
2021-10-15 10.95 11.29 10.80 10.86 13.5M
2021-10-14 10.97 11.06 10.88 10.93 8.3M
2021-10-13 10.86 11.03 10.82 10.97 10.5M
2021-10-12 10.81 10.85 10.62 10.73 7.6M
2021-10-11 10.78 11.01 10.67 10.87 8.7M
2021-10-08 10.55 10.83 10.45 10.78 10.5M
2021-09-30 10.27 10.48 10.27 10.40 6.8M
2021-09-29 10.32 10.39 10.17 10.27 8.0M
2021-09-28 10.57 10.57 10.25 10.36 8.5M
2021-09-27 10.92 11.02 10.38 10.49 12.3M
2021-09-24 11.02 11.22 10.80 10.85 12.4M
2021-09-23 10.83 11.18 10.80 11.00 14.9M
2021-09-22 10.87 10.93 10.76 10.80 7.2M
2021-09-17 10.88 11.01 10.74 11.00 10.7M
2021-09-16 10.89 10.99 10.76 10.96 15.4M
2021-09-15 10.94 11.10 10.81 10.90 9.0M
2021-09-14 11.40 11.40 10.97 11.00 14.5M
2021-09-13 11.07 11.59 10.93 11.41 18.9M
2021-09-10 11.23 11.44 11.05 11.13 13.7M
2021-09-09 11.50 11.50 11.14 11.21 26.6M
2021-09-08 11.02 11.88 10.95 11.82 35.2M
2021-09-07 10.53 11.04 10.53 10.95 16.6M
2021-09-06 10.63 10.76 10.50 10.57 11.5M
2021-09-03 10.42 10.66 10.41 10.57 9.4M
2021-09-02 10.65 10.84 10.47 10.53 12.8M
2021-09-01 10.10 10.80 10.10 10.75 18.7M
2021-08-31 10.01 10.19 9.90 10.11 7.7M
2021-08-30 10.27 10.33 10.05 10.12 8.4M
2021-08-27 10.41 10.46 10.25 10.27 6.2M
2021-08-26 10.77 10.81 10.38 10.41 9.7M
2021-08-25 10.36 10.83 10.35 10.73 12.3M
2021-08-24 10.55 10.57 10.35 10.35 7.1M
2021-08-23 10.25 10.67 10.20 10.61 7.7M
2021-08-20 10.56 10.58 10.24 10.37 7.8M
2021-08-19 10.38 10.63 10.35 10.58 7.3M
2021-08-18 10.46 10.49 10.12 10.48 11.2M
2021-08-17 10.78 10.78 10.45 10.49 9.2M
2021-08-16 10.80 10.86 10.73 10.78 6.1M
2021-08-13 10.77 10.87 10.61 10.80 7.1M
2021-08-12 10.85 10.99 10.74 10.77 8.4M
2021-08-11 10.84 10.92 10.76 10.80 6.3M
2021-08-10 10.80 10.84 10.67 10.83 6.0M
2021-08-09 10.50 10.87 10.48 10.82 7.6M
2021-08-06 10.75 10.79 10.48 10.52 7.8M
2021-08-05 10.91 11.09 10.69 10.70 8.9M
2021-08-04 10.86 10.92 10.67 10.87 11.0M
2021-08-03 11.10 11.24 10.93 10.96 9.2M
2021-08-02 10.79 11.14 10.64 11.08 7.7M
2021-07-30 10.85 10.93 10.68 10.88 6.7M
2021-07-29 10.86 10.99 10.79 10.88 7.3M
2021-07-28 10.93 10.97 10.56 10.77 10.7M
2021-07-27 11.12 11.28 10.87 10.94 11.7M
2021-07-26 11.88 11.88 11.14 11.18 14.8M
2021-07-23 11.92 12.02 11.75 11.95 9.1M
2021-07-22 11.75 11.96 11.69 11.91 10.2M
2021-07-21 11.87 12.04 11.63 11.70 20.3M
2021-07-20 12.47 12.47 11.94 11.95 19.7M
2021-07-19 12.49 12.55 12.32 12.52 4.8M
2021-07-16 12.47 12.61 12.40 12.47 6.8M
2021-07-15 12.99 12.99 12.36 12.60 15.5M
2021-07-14 13.12 13.22 13.00 13.00 7.8M
2021-07-13 13.10 13.40 13.03 13.18 9.4M
2021-07-12 13.20 13.43 13.17 13.25 7.3M
2021-07-09 13.20 13.32 13.00 13.19 8.4M
2021-07-08 13.22 13.33 12.98 13.26 10.2M
2021-07-07 13.30 13.37 13.18 13.21 7.6M
2021-07-06 13.23 13.49 13.11 13.38 7.4M
2021-07-05 13.18 13.29 13.07 13.21 5.5M
2021-07-02 13.28 13.40 13.15 13.16 6.8M
2021-07-01 13.29 13.51 13.19 13.32 7.3M
2021-06-30 13.48 13.54 13.15 13.30 8.4M
2021-06-29 13.54 13.68 13.41 13.46 10.5M
2021-06-28 14.15 14.15 13.06 13.68 28.5M
2021-06-25 14.58 14.80 14.42 14.51 8.7M
2021-06-24 14.76 14.79 14.49 14.66 11.8M
2021-06-23 14.43 15.08 14.37 14.97 20.1M
2021-06-22 14.68 14.80 14.30 14.34 12.1M
2021-06-21 14.19 14.73 14.19 14.72 12.0M
2021-06-18 14.61 14.62 14.17 14.25 15.1M
2021-06-17 14.51 14.75 14.36 14.62 11.5M
2021-06-16 15.26 15.34 14.40 14.60 20.1M
2021-06-15 15.74 16.13 15.06 15.25 30.9M
2021-06-11 14.80 15.31 14.60 14.97 29.2M
2021-06-10 13.98 14.80 13.95 14.67 25.2M
2021-06-09 14.06 14.13 13.87 13.96 9.5M
2021-06-08 13.98 14.21 13.81 14.18 13.4M
2021-06-07 14.06 14.08 13.87 14.00 9.4M
2021-06-04 13.90 14.04 13.83 14.00 8.0M
2021-06-03 13.79 14.19 13.79 13.90 9.4M
2021-06-02 13.98 14.00 13.76 13.78 6.1M
2021-06-01 13.81 14.06 13.75 13.96 8.6M
2021-05-31 13.80 13.94 13.72 13.85 5.8M
2021-05-28 13.79 13.88 13.70 13.84 6.2M
2021-05-27 13.97 14.08 13.69 13.85 13.4M
2021-05-26 13.75 14.45 13.75 13.93 15.3M
2021-05-25 13.58 13.77 13.51 13.70 6.7M
2021-05-24 13.52 13.62 13.47 13.60 3.0M
2021-05-21 13.76 13.86 13.52 13.54 4.8M
2021-05-20 13.49 13.79 13.35 13.75 6.9M
2021-05-19 13.70 13.71 13.48 13.50 4.9M
2021-05-18 13.71 13.81 13.62 13.70 3.7M
2021-05-17 13.70 13.90 13.59 13.70 7.3M
2021-05-14 13.99 14.00 13.60 13.75 6.0M
2021-05-13 13.73 13.95 13.66 13.79 5.5M
2021-05-12 13.47 13.81 13.36 13.79 5.5M
2021-05-11 13.70 13.81 13.43 13.54 5.4M
2021-05-10 13.85 13.99 13.70 13.87 5.3M
2021-05-07 13.61 13.96 13.53 13.73 6.3M
2021-05-06 13.62 13.82 13.38 13.61 6.5M
2021-04-30 14.22 14.26 13.65 13.70 6.8M
2021-04-29 13.83 14.34 13.78 14.15 7.9M
2021-04-28 13.50 13.88 13.30 13.83 6.3M
2021-04-27 14.08 14.16 13.37 13.45 10.2M
2021-04-26 14.19 14.30 14.10 14.11 4.2M
2021-04-23 14.33 14.35 14.18 14.20 3.8M
2021-04-22 14.36 14.42 14.30 14.32 3.3M
2021-04-21 14.39 14.43 14.21 14.34 3.7M
2021-04-20 14.44 14.69 14.36 14.38 5.4M
2021-04-19 14.32 14.54 14.30 14.50 4.6M
2021-04-16 14.28 14.55 14.27 14.31 5.5M
2021-04-15 14.39 14.42 14.26 14.29 2.9M
2021-04-14 14.15 14.65 14.12 14.46 6.4M
2021-04-13 14.22 14.36 14.07 14.15 5.3M
2021-04-12 14.81 14.82 14.26 14.26 6.1M
2021-04-09 14.72 14.86 14.68 14.84 3.7M
2021-04-08 14.64 15.05 14.58 14.81 9.9M
2021-04-07 14.63 14.68 14.46 14.58 4.2M
2021-04-06 14.49 14.76 14.36 14.64 5.3M
2021-04-02 14.53 14.57 14.33 14.40 5.5M
2021-04-01 14.60 14.60 14.36 14.49 4.1M
2021-03-31 14.31 14.59 14.26 14.52 6.4M
2021-03-30 14.37 14.37 14.24 14.27 4.2M
2021-03-29 14.31 14.41 14.27 14.38 3.7M
2021-03-26 14.48 14.51 14.25 14.38 4.3M
2021-03-25 14.40 14.65 14.34 14.38 6.2M
2021-03-24 14.30 14.48 14.24 14.39 5.6M
2021-03-23 14.53 14.58 14.07 14.49 11.4M
2021-03-22 14.55 14.75 14.51 14.62 5.1M
2021-03-19 14.76 14.78 14.49 14.56 8.0M
2021-03-18 14.89 14.94 14.68 14.88 6.1M
2021-03-17 14.97 15.10 14.85 14.88 5.5M
2021-03-16 14.85 15.05 14.72 14.97 5.8M
2021-03-15 14.70 14.94 14.58 14.85 7.8M
2021-03-12 15.40 15.44 14.78 14.92 17.3M
2021-03-11 15.55 15.69 15.30 15.40 16.8M
2021-03-10 15.91 15.97 15.35 15.65 11.2M
2021-03-09 16.19 16.25 15.68 15.81 11.3M
2021-03-08 16.52 16.65 16.17 16.21 11.0M
2021-03-05 16.77 16.86 16.31 16.50 10.9M
2021-03-04 16.90 17.08 16.74 16.78 8.0M
2021-03-03 16.76 17.10 16.73 16.93 8.4M
2021-03-02 16.75 16.88 16.63 16.82 10.9M
2021-03-01 16.96 17.05 16.70 16.74 10.5M
2021-02-26 16.65 17.24 16.51 16.87 12.6M
2021-02-25 16.93 17.00 16.60 16.65 8.3M
2021-02-24 17.11 17.40 16.66 17.05 15.9M
2021-02-23 17.20 17.38 16.93 17.11 9.9M
2021-02-22 17.52 17.66 17.00 17.26 14.3M
2021-02-19 17.57 17.68 17.30 17.52 7.5M
2021-02-18 17.49 17.77 17.38 17.52 8.1M
2021-02-10 16.60 17.57 16.40 17.37 11.7M
2021-02-09 16.14 16.70 16.10 16.56 7.6M
2021-02-08 16.17 16.43 16.11 16.15 5.5M
2021-02-05 16.87 16.95 16.10 16.14 6.0M
2021-02-04 16.75 16.96 15.98 16.74 17.9M
2021-02-03 17.13 17.31 16.75 16.75 8.8M
2021-02-02 17.30 17.51 17.07 17.11 7.7M
2021-02-01 17.10 17.50 17.10 17.32 6.6M
2021-01-29 17.92 18.13 17.17 17.28 10.7M
2021-01-28 17.99 18.69 17.80 17.95 15.4M
2021-01-27 17.25 18.26 17.18 17.98 13.8M
2021-01-26 16.96 17.25 16.93 17.09 5.9M
2021-01-25 17.48 17.49 16.95 17.15 13.7M
2021-01-22 18.52 18.54 17.90 17.97 9.6M
2021-01-21 18.15 18.79 18.00 18.44 13.7M
2021-01-20 18.09 18.21 17.92 18.16 8.2M
2021-01-19 17.94 18.20 17.78 18.12 11.3M
2021-01-18 17.75 18.30 17.33 18.10 17.2M
2021-01-15 17.13 17.58 16.98 17.40 10.5M
2021-01-14 17.05 17.25 16.79 17.09 12.8M
2021-01-13 18.24 18.28 17.15 17.30 35.9M
2021-01-12 18.10 18.30 17.82 18.24 11.7M
2021-01-11 18.40 18.45 17.77 18.20 17.7M
2021-01-08 17.03 18.35 16.91 18.12 32.4M
2021-01-07 17.13 17.34 16.87 16.99 29.6M
2021-01-06 17.46 17.53 16.91 17.20 25.3M
2021-01-05 17.50 17.76 17.42 17.53 8.1M
2021-01-04 17.59 17.70 17.25 17.70 16.9M