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
2022-12-30 17.65 18.18 17.45 18.10 34.5M
2022-12-29 17.85 18.42 17.65 17.65 50.0M
2022-12-28 17.43 17.69 17.19 17.66 24.5M
2022-12-27 17.40 17.65 17.15 17.50 18.4M
2022-12-26 17.56 17.56 17.20 17.36 19.7M
2022-12-23 17.00 17.74 16.86 17.57 38.5M
2022-12-22 16.71 17.39 16.70 17.06 27.0M
2022-12-21 16.65 16.86 16.52 16.65 9.7M
2022-12-20 16.72 16.85 16.50 16.62 14.7M
2022-12-19 17.00 17.18 16.69 16.74 19.1M
2022-12-16 16.80 17.09 16.72 16.99 17.1M
2022-12-15 17.45 17.51 16.86 17.03 23.8M
2022-12-14 17.32 17.57 17.06 17.44 23.0M
2022-12-13 17.10 17.64 17.00 17.45 32.1M
2022-12-12 17.29 17.53 17.11 17.12 19.1M
2022-12-09 17.41 17.48 17.05 17.36 29.4M
2022-12-08 17.59 17.60 17.21 17.46 24.4M
2022-12-07 17.51 17.85 17.40 17.62 24.1M
2022-12-06 17.71 18.23 17.52 17.58 32.8M
2022-12-05 17.62 17.90 17.55 17.86 34.8M
2022-12-02 17.59 17.79 17.49 17.49 20.6M
2022-12-01 17.98 18.07 17.47 17.51 33.2M
2022-11-30 17.40 18.05 17.37 17.68 42.3M
2022-11-29 17.16 17.72 16.99 17.40 38.6M
2022-11-28 17.16 17.33 16.98 17.14 30.0M
2022-11-25 17.25 17.85 17.20 17.61 28.3M
2022-11-24 17.59 17.75 17.38 17.39 26.1M
2022-11-23 17.46 17.93 17.17 17.78 52.1M
2022-11-22 17.77 17.94 17.34 17.38 45.3M
2022-11-21 18.27 18.78 17.71 17.88 67.2M
2022-11-18 18.94 19.90 18.47 18.49 142.6M
2022-11-17 17.91 18.54 17.57 18.54 123.0M
2022-11-16 16.65 17.21 16.54 16.85 49.8M
2022-11-15 16.10 16.56 16.05 16.45 33.4M
2022-11-14 16.19 16.46 15.97 16.25 47.7M
2022-11-11 15.89 16.09 15.61 15.74 49.3M
2022-11-10 15.09 15.58 15.09 15.48 25.4M
2022-11-09 15.37 15.53 15.25 15.25 16.5M
2022-11-08 15.54 15.67 15.34 15.45 19.1M
2022-11-07 15.30 15.80 15.23 15.58 35.1M
2022-11-04 14.98 15.52 14.96 15.42 32.5M
2022-11-03 15.04 15.15 14.86 14.98 30.5M
2022-11-02 15.30 15.73 15.27 15.32 65.5M
2022-11-01 14.49 14.90 14.28 14.87 28.0M
2022-10-31 14.08 14.59 14.06 14.49 23.1M
2022-10-28 14.62 14.66 14.08 14.14 23.7M
2022-10-27 14.64 14.97 14.42 14.77 34.7M
2022-10-26 14.13 14.71 14.13 14.48 25.3M
2022-10-25 14.25 14.47 13.96 14.13 21.8M
2022-10-24 14.83 15.04 14.21 14.35 31.0M
2022-10-21 15.25 15.25 14.78 14.87 23.6M
2022-10-20 14.80 15.38 14.78 15.22 28.3M
2022-10-19 15.16 15.23 14.91 14.91 21.2M
2022-10-18 15.49 15.50 15.11 15.20 27.7M
2022-10-17 15.13 15.39 15.09 15.35 24.8M
2022-10-14 15.10 15.68 15.08 15.26 39.4M
2022-10-13 14.80 15.23 14.72 14.96 32.1M
2022-10-12 14.80 15.09 14.30 15.09 54.2M
2022-10-11 16.10 16.10 15.12 15.12 47.5M
2022-10-10 17.42 17.50 16.47 16.80 25.1M
2022-09-30 17.21 17.65 17.17 17.42 16.5M
2022-09-29 17.49 17.57 17.26 17.30 13.6M
2022-09-28 17.50 17.54 17.16 17.32 15.8M
2022-09-27 17.23 17.85 17.07 17.70 18.3M
2022-09-26 17.20 17.38 16.93 17.20 13.6M
2022-09-23 18.13 18.14 17.50 17.65 21.0M
2022-09-22 18.05 18.32 18.00 18.13 8.5M
2022-09-21 18.13 18.36 17.81 18.29 15.8M
2022-09-20 18.45 18.56 18.25 18.28 13.6M
2022-09-19 18.70 18.76 18.15 18.35 19.7M
2022-09-16 19.00 19.22 18.76 18.77 17.2M
2022-09-15 19.29 19.39 18.88 19.08 19.0M
2022-09-14 18.95 19.32 18.85 19.25 15.1M
2022-09-13 19.26 19.55 19.19 19.22 21.2M
2022-09-09 19.16 19.32 18.87 19.30 20.1M
2022-09-08 19.39 19.45 19.06 19.10 20.2M
2022-09-07 19.55 19.64 19.23 19.33 28.2M
2022-09-06 19.52 19.71 19.23 19.68 26.2M
2022-09-05 20.26 20.33 19.40 19.50 38.2M
2022-09-02 20.08 20.56 19.92 20.28 26.2M
2022-09-01 20.37 20.48 19.91 20.06 32.6M
2022-08-31 20.38 21.09 20.29 20.37 54.2M
2022-08-30 19.70 20.45 19.63 20.17 30.2M
2022-08-29 19.70 19.89 19.43 19.70 24.8M
2022-08-26 20.30 20.42 19.90 20.02 24.1M
2022-08-25 20.25 20.39 19.65 20.32 24.1M
2022-08-24 20.35 20.85 20.07 20.18 29.7M
2022-08-23 20.57 20.63 20.26 20.44 23.4M
2022-08-22 19.92 20.58 19.38 20.55 47.3M
2022-08-19 19.50 20.30 19.42 19.94 44.9M
2022-08-18 20.09 20.18 19.50 19.54 34.8M
2022-08-17 19.92 20.44 19.73 20.25 32.6M
2022-08-16 19.93 19.99 19.69 19.91 25.0M
2022-08-15 20.08 20.27 19.88 19.93 24.2M
2022-08-12 19.95 20.50 19.82 20.18 40.6M
2022-08-11 19.36 19.92 19.33 19.89 34.8M
2022-08-10 19.45 19.62 19.14 19.18 20.9M
2022-08-09 19.72 19.78 19.39 19.54 18.6M
2022-08-08 19.70 20.00 19.59 19.73 23.4M
2022-08-05 18.98 19.79 18.97 19.72 42.2M
2022-08-04 18.91 19.10 18.61 18.98 27.5M
2022-08-03 19.07 19.32 18.61 18.80 32.6M
2022-08-02 19.50 19.53 18.63 19.12 44.5M
2022-08-01 19.45 19.78 19.03 19.63 32.5M
2022-07-29 20.22 20.36 19.49 19.53 51.6M
2022-07-28 20.56 20.64 20.08 20.19 37.3M
2022-07-27 20.67 20.91 20.44 20.49 24.5M
2022-07-26 20.50 20.90 20.48 20.74 28.0M
2022-07-25 20.90 21.00 20.37 20.52 33.4M
2022-07-22 21.30 21.75 20.70 21.10 51.5M
2022-07-21 20.15 21.57 20.09 21.45 91.6M
2022-07-20 20.39 20.44 20.10 20.17 29.5M
2022-07-19 19.85 20.31 19.78 20.30 41.3M
2022-07-18 19.55 19.96 19.46 19.82 33.1M
2022-07-15 20.00 20.15 19.51 19.56 40.3M
2022-07-14 20.00 20.38 19.88 20.03 37.1M
2022-07-13 20.49 20.85 19.92 20.24 56.6M
2022-07-12 20.40 20.66 19.98 20.39 67.9M
2022-07-11 19.83 19.88 19.38 19.73 30.3M
2022-07-08 19.82 20.09 19.75 19.80 35.6M
2022-07-07 20.14 20.17 19.73 19.77 40.6M
2022-07-06 20.42 20.68 19.94 20.20 33.0M
2022-07-05 20.93 21.33 20.18 20.42 54.2M
2022-07-04 20.86 21.07 20.65 20.87 33.7M
2022-07-01 21.34 21.38 20.56 20.86 40.1M
2022-06-30 21.40 21.54 21.16 21.23 41.8M
2022-06-29 21.70 21.83 21.37 21.39 33.3M
2022-06-28 21.58 21.86 21.21 21.76 32.8M
2022-06-27 21.46 22.14 21.39 21.54 41.4M
2022-06-24 22.04 22.09 21.30 21.43 48.3M
2022-06-23 21.79 22.36 21.46 22.10 34.8M
2022-06-22 22.68 22.77 21.76 21.79 34.6M
2022-06-21 22.98 23.15 22.39 22.72 30.5M
2022-06-20 22.67 23.19 22.35 23.01 56.0M
2022-06-17 22.87 22.97 22.31 22.67 34.9M
2022-06-16 22.00 23.47 22.00 22.86 60.7M
2022-06-15 21.87 22.39 21.53 21.90 36.1M
2022-06-14 21.50 21.70 20.92 21.66 27.6M
2022-06-13 22.36 22.42 21.60 21.87 34.8M
2022-06-10 21.74 22.78 21.70 22.63 36.4M
2022-06-09 21.86 22.79 21.85 22.00 48.2M
2022-06-08 22.40 22.60 21.62 22.00 59.8M
2022-06-07 21.56 22.18 21.32 21.83 44.9M
2022-06-06 21.04 21.44 21.00 21.39 31.7M
2022-06-02 21.10 21.25 20.63 21.14 27.7M
2022-06-01 21.57 21.79 20.92 21.08 34.9M
2022-05-31 20.78 21.80 20.33 21.66 41.5M
2022-05-30 20.60 20.79 20.09 20.57 21.2M
2022-05-27 20.90 21.20 20.43 20.60 24.4M
2022-05-26 20.90 21.26 20.65 21.02 18.9M
2022-05-25 20.59 21.16 20.58 21.03 20.9M
2022-05-24 21.38 21.43 20.79 20.79 22.6M
2022-05-23 21.88 22.04 21.22 21.50 25.6M
2022-05-20 21.57 21.86 21.27 21.65 23.7M
2022-05-19 20.68 21.77 20.60 21.55 32.4M
2022-05-18 22.60 23.03 21.00 21.37 60.7M
2022-05-17 23.03 23.63 22.26 22.60 38.1M
2022-05-16 22.40 23.12 22.35 23.03 30.4M
2022-05-13 22.53 23.00 22.12 22.39 26.6M
2022-05-12 22.30 22.69 21.80 22.27 27.9M
2022-05-11 22.30 23.22 22.15 22.62 37.2M
2022-05-10 21.96 22.22 21.16 22.18 33.7M
2022-05-09 22.52 22.94 22.10 22.40 24.0M
2022-05-06 23.08 23.22 22.34 22.76 33.9M
2022-05-05 23.86 24.15 23.50 23.77 40.4M
2022-04-29 21.99 24.15 21.80 24.15 53.6M
2022-04-28 21.68 22.31 21.22 21.95 34.5M
2022-04-27 20.54 21.85 20.54 21.81 44.5M
2022-04-26 20.30 21.67 20.10 21.00 42.2M
2022-04-25 20.45 20.58 19.65 19.70 22.3M
2022-04-22 20.81 21.53 20.46 21.14 18.9M
2022-04-21 21.60 22.45 21.10 21.25 20.5M
2022-04-20 21.75 22.46 21.64 21.86 21.1M
2022-04-19 21.50 22.33 21.43 21.84 21.5M
2022-04-18 21.91 22.08 21.01 21.75 23.3M
2022-04-15 22.30 22.68 21.88 22.35 17.9M
2022-04-14 21.70 23.00 21.44 22.70 42.1M
2022-04-13 22.52 23.29 21.89 21.90 60.4M
2022-04-12 25.98 25.98 22.33 23.63 124.4M
2022-04-11 23.25 24.66 22.16 24.10 48.5M
2022-04-08 23.98 24.10 23.09 23.25 27.1M
2022-04-07 24.32 25.13 24.10 24.10 20.3M
2022-04-06 24.36 25.00 24.28 24.36 30.8M
2022-04-01 23.20 24.99 22.87 24.61 40.5M
2022-03-31 23.35 23.99 23.30 23.45 26.0M
2022-03-30 22.87 24.19 22.80 23.30 47.9M
2022-03-29 23.08 23.43 22.50 22.75 18.8M
2022-03-28 21.96 23.10 21.78 23.08 36.6M
2022-03-25 22.63 22.91 21.97 22.11 24.5M
2022-03-24 23.00 23.33 22.20 22.65 32.3M
2022-03-23 22.60 23.54 22.35 23.33 37.0M
2022-03-22 22.93 22.93 21.88 22.39 33.3M
2022-03-21 22.91 23.48 22.30 22.57 43.4M
2022-03-18 21.43 22.69 21.12 22.41 78.5M
2022-03-17 20.70 21.48 20.70 21.48 34.6M
2022-03-16 18.73 19.67 18.11 19.53 31.6M
2022-03-15 19.78 19.80 18.31 18.38 32.5M
2022-03-14 20.22 20.50 19.77 19.84 14.2M
2022-03-11 19.50 20.74 19.31 20.37 28.3M
2022-03-10 20.40 20.50 19.87 20.04 26.0M
2022-03-09 19.75 20.16 18.70 20.04 27.7M
2022-03-08 20.15 20.28 19.56 19.64 24.8M
2022-03-07 20.97 20.97 19.92 20.18 34.2M
2022-03-04 20.80 21.27 20.61 21.19 28.1M
2022-03-03 20.99 21.07 20.59 20.99 19.1M
2022-03-02 20.82 21.27 20.76 20.94 26.6M
2022-03-01 20.80 21.12 20.71 21.08 25.1M
2022-02-28 21.34 21.42 20.36 20.83 38.8M
2022-02-25 21.09 21.65 21.09 21.35 31.7M
2022-02-24 21.90 22.14 20.27 20.91 73.6M
2022-02-23 21.65 22.60 21.55 22.33 45.8M
2022-02-22 23.60 23.62 21.50 21.51 74.7M
2022-02-21 25.52 26.07 23.63 23.89 38.0M
2022-02-18 25.40 25.63 25.21 25.54 9.0M
2022-02-17 25.44 25.95 25.31 25.55 12.8M
2022-02-16 25.78 25.88 25.28 25.48 11.3M
2022-02-15 24.90 26.07 24.90 25.69 22.0M
2022-02-14 24.39 25.30 24.20 25.10 16.1M
2022-02-11 25.15 25.35 24.50 24.69 14.1M
2022-02-10 24.90 25.55 24.62 25.21 20.0M
2022-02-09 24.49 25.05 23.80 24.90 26.8M
2022-02-08 24.96 25.30 24.10 24.57 22.5M
2022-02-07 25.14 25.29 23.65 24.75 28.5M
2022-01-28 25.40 25.85 24.83 24.84 23.7M
2022-01-27 26.48 26.55 25.00 25.30 35.0M
2022-01-26 26.98 27.42 25.97 26.48 22.7M
2022-01-25 27.38 27.66 26.60 26.63 22.6M
2022-01-24 27.09 28.15 26.73 27.66 29.8M
2022-01-21 27.66 28.66 26.69 27.48 41.9M
2022-01-20 27.98 28.39 26.93 28.13 36.0M
2022-01-19 28.55 30.24 27.61 28.07 55.1M
2022-01-18 27.70 27.96 27.03 27.49 24.4M
2022-01-17 27.59 28.35 27.31 27.95 28.1M
2022-01-14 25.90 27.97 25.72 27.60 40.0M
2022-01-13 26.63 26.90 25.91 26.10 26.2M
2022-01-12 26.81 27.17 26.15 26.63 36.7M
2022-01-11 28.34 28.38 26.38 26.80 54.6M
2022-01-10 28.30 29.10 27.60 28.28 39.7M
2022-01-07 28.44 29.80 28.40 28.69 38.4M
2022-01-06 28.22 29.10 27.80 28.44 38.0M
2022-01-05 28.40 29.21 28.31 28.81 58.6M
2022-01-04 27.48 28.38 27.27 28.15 51.8M