37 Interactive Entertainment Network Technology Group Co Ltd (002555)

002555
🏛️ 중국 →
22.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 26.26 27.21 25.92 27.02 40.5M
2021-12-30 24.67 26.66 24.58 26.27 50.7M
2021-12-29 24.60 24.94 24.33 24.72 18.9M
2021-12-28 25.50 26.08 24.44 24.60 28.1M
2021-12-27 25.51 25.59 24.70 25.30 16.4M
2021-12-24 25.52 26.05 25.37 25.64 21.7M
2021-12-23 25.79 25.90 25.15 25.36 18.0M
2021-12-22 24.88 26.11 24.67 25.78 32.5M
2021-12-21 24.11 25.28 24.01 24.86 19.6M
2021-12-20 24.86 25.26 24.15 24.15 21.9M
2021-12-17 25.38 25.97 24.93 25.10 22.9M
2021-12-16 24.95 25.80 24.75 25.37 23.1M
2021-12-15 25.78 26.28 24.86 24.90 33.4M
2021-12-14 25.53 26.51 25.35 25.85 30.6M
2021-12-13 25.12 26.04 25.12 25.80 30.1M
2021-12-10 24.79 25.30 24.64 25.09 19.9M
2021-12-09 24.95 25.56 24.66 24.96 21.1M
2021-12-08 24.27 25.30 23.81 25.10 35.9M
2021-12-07 23.20 24.22 23.18 24.20 34.7M
2021-12-06 23.46 24.11 23.16 23.19 25.7M
2021-12-03 22.96 23.85 22.86 23.67 32.6M
2021-12-02 23.10 23.57 22.78 22.85 28.4M
2021-12-01 23.39 23.63 22.92 23.46 32.2M
2021-11-30 23.40 23.69 23.16 23.59 34.4M
2021-11-29 23.68 23.88 23.04 23.38 31.3M
2021-11-26 24.24 24.45 23.63 23.72 31.7M
2021-11-25 25.16 25.58 24.24 24.45 33.0M
2021-11-24 25.33 25.50 24.66 25.18 33.2M
2021-11-23 26.05 26.13 24.56 25.52 53.9M
2021-11-22 26.29 26.80 25.71 26.14 33.2M
2021-11-19 26.52 27.40 26.14 26.29 43.5M
2021-11-18 27.86 28.05 26.30 26.70 49.5M
2021-11-17 27.35 28.13 27.05 27.92 34.9M
2021-11-16 26.99 28.36 26.60 27.48 47.6M
2021-11-15 25.70 27.35 25.58 27.12 40.2M
2021-11-12 25.30 26.00 24.75 25.86 33.8M
2021-11-11 24.78 25.46 24.33 25.35 27.0M
2021-11-10 25.27 25.47 24.65 25.01 28.9M
2021-11-09 25.27 25.58 24.69 24.96 31.6M
2021-11-08 26.16 26.68 25.15 25.73 54.7M
2021-11-05 25.28 27.50 24.90 25.61 68.2M
2021-11-04 25.01 25.48 24.77 25.22 30.7M
2021-11-03 24.89 25.99 24.89 25.01 37.3M
2021-11-02 25.16 25.80 24.45 24.80 36.9M
2021-11-01 24.40 25.59 23.98 25.35 59.3M
2021-10-29 22.86 24.56 22.62 23.80 44.8M
2021-10-28 22.66 22.85 21.42 22.80 29.6M
2021-10-27 22.77 23.03 22.46 22.66 18.8M
2021-10-26 22.36 23.36 22.30 22.77 22.4M
2021-10-25 22.80 22.92 22.25 22.56 19.7M
2021-10-22 22.35 23.20 22.30 22.93 24.7M
2021-10-21 23.09 23.11 22.31 22.37 16.4M
2021-10-20 22.25 23.08 22.25 22.93 25.0M
2021-10-19 21.73 22.61 21.53 22.45 23.7M
2021-10-18 22.36 22.36 21.15 21.82 31.9M
2021-10-15 22.65 23.13 22.31 22.38 22.1M
2021-10-14 22.88 23.35 22.64 22.85 21.4M
2021-10-13 22.77 23.53 22.35 23.18 39.0M
2021-10-12 23.70 23.81 22.15 22.55 56.4M
2021-10-11 21.46 23.62 21.15 23.62 57.7M
2021-10-08 21.55 21.62 20.56 21.47 27.2M
2021-09-30 20.38 21.51 20.37 20.99 38.4M
2021-09-29 21.72 21.76 20.02 20.08 58.4M
2021-09-28 22.00 22.29 21.80 21.92 16.7M
2021-09-27 22.96 22.98 21.92 22.09 38.1M
2021-09-24 22.44 23.67 22.15 22.96 41.7M
2021-09-23 21.11 22.85 21.11 22.55 41.9M
2021-09-22 21.00 21.82 20.86 21.08 19.3M
2021-09-17 21.21 21.74 20.71 21.33 26.3M
2021-09-16 21.73 21.95 21.25 21.32 25.7M
2021-09-15 21.01 22.08 20.62 21.66 41.2M
2021-09-14 21.87 21.94 20.91 21.15 39.8M
2021-09-13 20.77 22.59 20.20 21.75 73.6M
2021-09-10 22.01 22.10 20.46 20.55 80.1M
2021-09-09 22.15 23.00 21.45 22.31 62.5M
2021-09-08 21.30 23.42 21.05 23.20 80.6M
2021-09-07 20.36 21.67 19.95 21.30 68.5M
2021-09-06 19.86 20.83 19.55 20.75 56.1M
2021-09-03 19.40 20.12 19.00 19.86 65.6M
2021-09-02 18.70 19.80 18.52 19.49 102.8M
2021-09-01 17.23 18.76 17.15 18.76 89.3M
2021-08-31 15.87 17.38 15.87 17.05 66.1M
2021-08-30 17.08 17.20 16.06 16.24 38.3M
2021-08-27 17.26 17.40 17.05 17.11 14.4M
2021-08-26 17.77 17.86 17.38 17.39 18.3M
2021-08-25 17.77 18.45 17.75 17.85 36.1M
2021-08-24 17.86 17.95 17.44 17.52 16.7M
2021-08-23 17.06 17.90 17.06 17.83 24.7M
2021-08-20 17.58 17.61 16.86 17.14 26.2M
2021-08-19 17.64 18.07 17.61 17.80 21.6M
2021-08-18 17.38 17.80 17.07 17.73 20.1M
2021-08-17 17.98 18.11 17.56 17.61 28.3M
2021-08-16 18.00 18.38 17.90 18.04 17.4M
2021-08-13 18.36 18.51 18.04 18.09 18.9M
2021-08-12 18.57 19.04 18.48 18.54 19.3M
2021-08-11 18.47 19.47 18.46 18.58 33.6M
2021-08-10 18.10 18.57 17.86 18.40 30.4M
2021-08-09 17.56 18.20 17.50 18.07 26.9M
2021-08-06 18.47 18.49 17.58 17.86 35.9M
2021-08-05 18.51 18.77 17.51 18.35 52.4M
2021-08-04 18.63 19.20 18.31 18.90 35.6M
2021-08-03 19.66 19.70 18.40 18.83 63.7M
2021-08-02 19.72 20.29 19.36 19.95 32.2M
2021-07-30 19.04 19.57 18.98 19.36 22.2M
2021-07-29 18.99 19.40 18.90 19.18 27.5M
2021-07-28 18.92 19.38 18.33 18.49 28.0M
2021-07-27 19.72 19.93 18.50 18.62 49.8M
2021-07-26 21.60 21.61 19.72 19.72 59.2M
2021-07-23 22.35 22.68 20.83 21.91 33.6M
2021-07-22 22.93 23.05 22.10 22.43 30.1M
2021-07-21 22.99 23.36 22.75 22.93 16.7M
2021-07-20 22.68 22.94 22.53 22.85 14.3M
2021-07-19 23.08 23.08 22.47 22.85 14.1M
2021-07-16 22.63 23.16 22.38 23.14 19.3M
2021-07-15 23.00 23.15 22.47 22.78 15.9M
2021-07-14 22.80 23.15 22.34 22.64 18.9M
2021-07-13 22.06 23.19 22.02 22.35 29.1M
2021-07-12 21.22 22.43 20.70 21.89 29.3M
2021-07-09 21.53 21.84 21.27 21.38 14.4M
2021-07-08 22.06 22.08 21.40 21.70 19.7M
2021-07-07 21.77 22.35 21.58 22.18 19.1M
2021-07-06 21.59 21.94 21.00 21.81 35.1M
2021-07-05 24.00 24.18 21.59 21.59 60.7M
2021-07-02 23.99 24.29 23.75 23.99 15.8M
2021-07-01 24.00 24.35 23.82 23.97 12.0M
2021-06-30 24.40 24.40 23.71 24.02 21.3M
2021-06-29 24.79 24.97 24.21 24.28 16.8M
2021-06-28 24.56 25.53 24.48 24.63 27.1M
2021-06-25 25.35 25.45 24.58 24.74 27.0M
2021-06-24 25.70 26.10 25.21 25.30 14.5M
2021-06-23 25.60 26.29 25.41 25.78 19.9M
2021-06-22 26.30 26.52 25.58 25.67 24.6M
2021-06-21 24.71 26.39 24.46 26.37 37.2M
2021-06-18 24.71 25.23 24.22 24.91 17.3M
2021-06-17 25.68 25.86 24.74 24.79 20.9M
2021-06-16 26.53 26.59 25.51 25.68 19.7M
2021-06-15 25.82 26.77 25.23 26.52 33.5M
2021-06-11 26.00 26.19 25.39 25.76 22.5M
2021-06-10 25.98 26.24 25.58 26.07 21.3M
2021-06-09 26.23 26.68 25.98 26.00 25.4M
2021-06-08 25.64 26.40 25.15 26.40 38.9M
2021-06-07 24.48 25.50 24.41 25.49 33.0M
2021-06-04 24.18 24.74 24.10 24.60 16.5M
2021-06-03 23.88 25.17 23.80 24.30 26.7M
2021-06-02 24.18 24.55 23.73 23.88 20.5M
2021-06-01 24.50 24.72 24.15 24.37 16.2M
2021-05-31 24.10 24.48 24.00 24.24 18.4M
2021-05-28 24.91 25.02 24.05 24.23 35.0M
2021-05-27 24.97 25.25 24.70 25.10 18.8M
2021-05-26 25.44 25.58 24.82 25.14 24.3M
2021-05-25 24.65 25.66 24.65 25.58 33.8M
2021-05-24 24.77 25.03 24.30 24.88 25.4M
2021-05-21 24.25 25.56 24.20 24.79 43.1M
2021-05-20 23.75 24.81 23.42 24.42 38.0M
2021-05-19 23.85 24.44 23.50 23.75 25.6M
2021-05-18 23.76 24.18 23.46 23.91 29.2M
2021-05-17 22.99 24.08 22.83 23.78 41.0M
2021-05-14 23.22 23.33 22.72 22.86 26.3M
2021-05-13 22.65 23.88 22.51 22.88 53.6M
2021-05-12 20.80 23.00 20.60 22.98 55.0M
2021-05-11 21.70 21.76 20.10 21.01 35.0M
2021-05-10 21.86 21.86 21.62 21.71 15.9M
2021-05-07 21.71 22.05 21.60 21.87 15.3M
2021-05-06 21.99 22.03 21.56 21.71 17.1M
2021-04-30 21.58 22.17 21.50 22.06 25.1M
2021-04-29 21.77 21.93 21.60 21.72 15.9M
2021-04-28 21.90 22.12 21.72 21.81 15.1M
2021-04-27 21.85 22.20 21.70 22.08 17.5M
2021-04-26 22.80 22.80 21.80 22.00 37.4M
2021-04-23 22.60 23.06 22.55 22.90 32.2M
2021-04-22 22.45 22.66 22.31 22.53 19.8M
2021-04-21 22.40 22.63 22.38 22.41 20.1M
2021-04-20 22.18 23.14 22.02 22.66 49.2M
2021-04-19 21.75 22.34 21.61 22.20 24.6M
2021-04-16 21.60 21.98 21.57 21.80 16.5M
2021-04-15 21.58 21.70 21.45 21.61 13.4M
2021-04-14 21.48 22.05 21.45 21.82 16.9M
2021-04-13 21.52 21.85 21.48 21.53 14.8M
2021-04-12 22.05 22.06 21.52 21.52 21.6M
2021-04-09 22.50 22.68 22.10 22.11 25.1M
2021-04-08 22.68 22.95 22.27 22.59 30.2M
2021-04-07 22.87 22.96 22.55 22.82 24.5M
2021-04-06 22.29 23.17 22.16 23.01 45.3M
2021-04-02 22.28 22.35 22.06 22.26 25.4M
2021-04-01 21.93 22.35 21.67 22.25 32.6M
2021-03-31 22.00 22.39 21.82 21.96 28.4M
2021-03-30 21.55 22.43 21.52 22.11 45.0M
2021-03-29 21.60 21.74 21.40 21.57 25.0M
2021-03-26 22.03 22.12 21.10 21.82 47.7M
2021-03-25 21.95 22.23 21.69 21.96 21.0M
2021-03-24 22.13 22.36 21.88 22.11 30.4M
2021-03-23 22.21 22.74 21.82 22.40 45.4M
2021-03-22 22.19 22.62 21.93 22.15 44.9M
2021-03-19 23.33 23.53 22.00 22.39 72.7M
2021-03-18 24.05 24.15 23.37 23.72 57.7M
2021-03-17 24.00 24.24 23.66 24.05 58.3M
2021-03-16 24.00 24.93 23.68 24.26 167.4M
2021-03-15 26.31 26.31 26.31 26.31 23.0M
2021-03-12 30.01 30.39 28.95 29.23 44.4M
2021-03-11 29.60 31.50 29.53 30.39 42.2M
2021-03-10 31.40 31.49 29.50 30.02 58.9M
2021-03-09 30.58 32.21 30.31 31.31 85.2M
2021-03-08 31.32 32.33 30.28 30.72 86.7M
2021-03-05 28.57 30.17 28.45 29.83 54.5M
2021-03-04 28.66 29.09 28.29 28.78 30.1M
2021-03-03 27.98 29.38 27.94 29.01 38.6M
2021-03-02 28.75 28.83 27.92 28.13 32.1M
2021-03-01 28.34 28.88 27.92 28.66 31.7M
2021-02-26 28.00 28.88 27.80 28.15 32.1M
2021-02-25 29.48 29.55 28.05 28.48 39.5M
2021-02-24 28.60 30.20 28.41 29.20 52.5M
2021-02-23 29.05 29.26 28.35 28.60 44.5M
2021-02-22 31.49 31.60 29.55 29.55 67.8M
2021-02-19 30.20 31.38 29.95 31.28 53.5M
2021-02-18 29.77 30.60 29.51 29.88 40.5M
2021-02-10 29.05 29.75 28.88 29.22 34.1M
2021-02-09 29.00 29.32 28.39 28.94 45.3M
2021-02-08 28.05 29.28 26.78 28.97 58.7M
2021-02-05 27.99 29.20 27.63 28.30 49.8M
2021-02-04 31.30 31.32 28.46 28.46 107.2M
2021-02-03 31.21 32.08 30.51 31.62 47.3M
2021-02-02 32.48 32.48 31.00 31.20 63.9M
2021-02-01 31.88 33.10 31.42 32.65 44.5M
2021-01-29 34.20 34.36 31.61 32.32 73.6M
2021-01-28 35.09 35.66 33.50 33.87 87.4M
2021-01-27 33.00 35.88 32.40 34.96 112.4M
2021-01-26 32.19 33.43 31.82 32.99 67.5M
2021-01-25 32.80 33.68 31.91 32.23 65.6M
2021-01-22 33.00 33.16 31.60 33.08 68.8M
2021-01-21 30.70 33.20 30.36 32.80 81.2M
2021-01-20 30.25 31.15 29.60 30.33 40.6M
2021-01-19 31.91 31.93 30.23 30.35 58.6M
2021-01-18 31.76 32.53 30.80 31.95 45.0M
2021-01-15 31.03 32.59 30.20 31.80 62.4M
2021-01-14 33.61 34.55 31.39 31.53 82.1M
2021-01-13 34.00 34.00 33.18 33.47 56.6M
2021-01-12 34.53 34.70 33.20 34.28 71.8M
2021-01-11 33.75 35.34 33.12 35.15 87.6M
2021-01-08 31.49 34.45 31.15 33.86 85.5M
2021-01-07 32.95 32.95 31.01 31.49 67.7M
2021-01-06 33.40 33.40 32.00 33.17 57.7M
2021-01-05 31.47 33.86 31.19 33.50 65.7M
2021-01-04 31.45 32.51 30.89 31.94 71.3M