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
2023-12-29 18.22 19.06 18.08 18.81 87.6M
2023-12-28 17.89 18.45 17.40 18.16 92.7M
2023-12-27 19.20 19.48 17.88 18.07 121.8M
2023-12-26 18.85 19.33 18.51 19.02 104.2M
2023-12-25 18.52 19.36 18.52 18.96 149.8M
2023-12-22 22.78 23.00 20.58 20.58 19.9M
2023-12-21 22.22 23.06 22.22 22.87 23.0M
2023-12-20 23.43 23.60 22.50 22.53 22.0M
2023-12-19 22.77 23.68 22.64 23.41 28.1M
2023-12-18 23.30 23.45 22.77 22.85 23.2M
2023-12-15 23.70 23.89 23.10 23.36 24.5M
2023-12-14 23.77 24.12 23.53 23.60 20.7M
2023-12-13 23.89 24.34 23.65 23.68 28.5M
2023-12-12 24.39 25.16 24.05 24.13 44.7M
2023-12-11 23.50 24.55 23.15 24.34 46.5M
2023-12-08 22.97 23.82 22.80 23.66 45.9M
2023-12-07 23.62 24.00 23.07 23.41 36.1M
2023-12-06 22.50 23.90 22.35 23.43 39.7M
2023-12-05 23.76 23.76 22.70 22.83 37.3M
2023-12-04 23.33 23.97 22.96 23.65 57.9M
2023-12-01 22.18 23.55 22.12 23.29 61.9M
2023-11-30 22.22 22.36 21.94 22.15 21.0M
2023-11-29 22.40 22.40 21.90 22.22 20.7M
2023-11-28 22.23 22.48 21.85 22.40 26.0M
2023-11-27 22.41 22.50 21.93 22.25 32.1M
2023-11-24 22.88 23.00 22.28 22.41 26.5M
2023-11-23 23.05 23.05 22.63 22.94 28.9M
2023-11-22 23.04 23.58 22.98 23.10 32.6M
2023-11-21 23.23 23.68 23.15 23.18 40.2M
2023-11-20 23.32 23.49 22.90 23.24 31.7M
2023-11-17 23.28 23.55 23.16 23.37 27.0M
2023-11-16 23.58 23.90 23.35 23.35 35.3M
2023-11-15 24.39 24.50 23.68 23.73 34.9M
2023-11-14 23.98 24.20 23.88 24.12 27.7M
2023-11-13 24.42 24.58 23.88 24.10 39.9M
2023-11-10 24.59 24.84 24.14 24.27 39.3M
2023-11-09 24.82 25.30 24.45 24.63 56.8M
2023-11-08 24.39 25.68 24.33 24.97 98.7M
2023-11-07 24.80 24.86 23.92 24.51 126.3M
2023-11-06 21.91 23.76 21.90 23.76 97.6M
2023-11-03 21.50 21.82 20.93 21.60 54.4M
2023-11-02 20.93 22.09 20.78 21.60 89.3M
2023-11-01 20.60 22.02 20.44 20.93 81.5M
2023-10-31 21.00 21.33 20.41 20.70 71.2M
2023-10-30 19.51 20.05 19.43 20.05 29.4M
2023-10-27 19.12 19.80 18.95 19.70 38.5M
2023-10-26 19.20 19.26 18.80 19.25 33.5M
2023-10-25 20.15 20.32 19.24 19.49 42.7M
2023-10-24 19.60 20.30 19.50 19.83 35.4M
2023-10-23 20.00 20.12 19.30 19.50 30.0M
2023-10-20 20.50 20.57 20.01 20.07 26.8M
2023-10-19 20.40 21.31 20.33 20.57 30.3M
2023-10-18 20.85 20.93 20.31 20.55 22.4M
2023-10-17 20.86 21.08 20.58 21.00 23.8M
2023-10-16 20.98 21.23 20.55 20.79 24.1M
2023-10-13 21.00 21.17 20.82 20.97 20.7M
2023-10-12 22.00 22.07 20.93 21.23 40.4M
2023-10-11 21.50 22.20 21.49 21.71 39.8M
2023-10-10 21.75 21.87 21.29 21.38 22.2M
2023-10-09 21.60 21.83 21.21 21.66 28.9M
2023-09-28 21.70 21.90 21.51 21.70 29.7M
2023-09-27 21.81 22.34 21.74 22.10 40.6M
2023-09-26 21.48 22.45 21.47 21.93 61.4M
2023-09-25 21.69 22.09 21.37 21.49 44.4M
2023-09-22 20.56 21.90 20.29 21.72 79.0M
2023-09-21 20.70 20.83 20.51 20.56 24.8M
2023-09-20 20.63 21.04 20.57 20.60 26.5M
2023-09-19 21.08 21.08 20.63 20.71 24.5M
2023-09-18 20.80 21.40 20.68 21.08 41.7M
2023-09-15 21.31 21.34 20.65 20.76 41.9M
2023-09-14 21.55 21.60 21.09 21.16 27.1M
2023-09-13 21.83 21.90 21.35 21.54 27.7M
2023-09-12 22.21 22.28 21.78 21.89 32.8M
2023-09-11 21.41 22.57 21.41 22.16 62.0M
2023-09-08 22.20 22.39 21.21 21.53 68.6M
2023-09-07 23.21 23.34 22.40 22.49 45.4M
2023-09-06 23.43 23.63 22.88 22.96 42.9M
2023-09-05 23.70 24.06 23.47 23.66 32.5M
2023-09-04 24.02 24.17 22.88 23.77 75.9M
2023-09-01 24.33 24.69 23.52 23.96 66.4M
2023-08-31 25.50 25.70 24.30 24.68 108.5M
2023-08-30 26.18 26.88 26.14 26.68 41.3M
2023-08-29 25.04 26.38 24.80 26.07 42.1M
2023-08-28 26.40 26.48 25.00 25.13 36.4M
2023-08-25 25.31 25.38 24.33 24.52 32.1M
2023-08-24 24.70 26.33 24.57 25.54 45.6M
2023-08-23 25.07 25.14 24.41 24.57 28.8M
2023-08-22 24.90 25.25 24.35 25.19 32.0M
2023-08-21 24.95 25.46 24.53 24.70 33.2M
2023-08-18 25.79 26.01 24.90 24.97 30.4M
2023-08-17 25.54 26.07 25.15 25.88 27.3M
2023-08-16 26.16 26.63 25.52 25.66 34.6M
2023-08-15 27.15 27.19 26.10 26.45 27.4M
2023-08-14 25.67 27.35 25.51 27.20 32.9M
2023-08-11 26.66 27.22 26.18 26.19 30.2M
2023-08-10 26.15 26.88 25.90 26.56 33.0M
2023-08-09 27.49 27.49 26.10 26.27 52.8M
2023-08-08 27.20 28.05 27.00 27.53 47.1M
2023-08-07 27.28 28.34 26.69 27.49 93.7M
2023-08-04 26.44 26.99 26.25 26.76 48.7M
2023-08-03 26.46 27.32 26.23 26.42 44.0M
2023-08-02 26.99 27.13 26.40 26.68 35.7M
2023-08-01 26.64 27.62 26.10 26.99 54.6M
2023-07-31 25.65 27.57 25.04 26.88 81.2M
2023-07-28 25.59 25.98 25.47 25.67 31.9M
2023-07-27 26.17 26.52 25.76 25.90 39.0M
2023-07-26 27.00 27.00 25.90 26.15 56.1M
2023-07-25 27.58 27.79 26.67 27.13 48.5M
2023-07-24 27.41 28.35 27.09 27.26 41.0M
2023-07-21 27.41 28.08 27.01 27.40 31.6M
2023-07-20 28.57 28.59 27.30 27.42 47.7M
2023-07-19 28.22 29.29 28.22 28.60 36.8M
2023-07-18 29.10 29.35 28.15 28.28 36.8M
2023-07-17 29.44 29.49 28.33 28.80 50.9M
2023-07-14 29.75 30.66 29.53 29.60 55.2M
2023-07-13 29.23 30.32 28.41 29.70 65.2M
2023-07-12 29.87 30.22 28.80 28.93 45.4M
2023-07-11 30.38 30.83 29.44 29.90 36.1M
2023-07-10 30.50 30.67 29.18 30.38 47.9M
2023-07-07 31.30 31.84 28.65 30.25 80.0M
2023-07-06 32.20 33.55 31.06 31.23 68.9M
2023-07-05 32.04 33.25 32.04 32.30 41.0M
2023-07-04 31.63 32.69 31.20 32.66 78.1M
2023-07-03 34.78 34.80 31.39 31.49 83.0M
2023-06-30 34.88 35.58 33.82 34.88 66.9M
2023-06-29 32.70 35.77 32.70 34.58 109.2M
2023-06-28 31.40 33.85 30.60 32.85 138.1M
2023-06-27 31.60 32.96 30.75 32.29 56.5M
2023-06-26 32.52 33.30 31.11 31.41 79.2M
2023-06-21 36.67 36.80 33.25 33.25 96.8M
2023-06-20 36.56 37.97 36.10 36.94 52.8M
2023-06-19 34.75 37.12 34.30 36.56 70.9M
2023-06-16 33.80 35.10 33.18 34.68 51.9M
2023-06-15 34.98 35.18 33.55 34.40 53.0M
2023-06-14 33.87 35.88 33.66 35.09 62.7M
2023-06-13 34.24 35.37 33.68 34.15 57.4M
2023-06-12 33.70 35.34 33.25 34.21 84.1M
2023-06-09 31.37 34.21 30.87 34.21 100.0M
2023-06-08 31.00 31.44 29.90 31.10 52.1M
2023-06-07 32.00 32.20 30.84 31.28 54.8M
2023-06-06 32.71 33.63 31.26 31.40 60.9M
2023-06-05 31.56 33.09 31.23 32.63 62.6M
2023-06-02 32.02 32.26 31.15 31.75 54.0M
2023-06-01 32.10 33.99 31.54 32.19 85.5M
2023-05-31 31.37 33.18 30.66 32.64 95.6M
2023-05-30 28.95 31.65 28.56 31.37 114.5M
2023-05-29 28.84 30.50 27.83 29.40 104.0M
2023-05-26 27.87 28.77 27.33 28.53 56.5M
2023-05-25 29.35 30.15 27.28 28.06 83.0M
2023-05-24 28.45 29.89 28.03 29.34 65.7M
2023-05-23 29.81 30.01 28.20 28.75 80.0M
2023-05-22 29.55 30.85 28.57 30.27 100.0M
2023-05-19 29.90 30.95 29.45 29.56 74.1M
2023-05-18 28.00 30.31 28.00 29.93 100.1M
2023-05-17 27.38 29.20 27.30 28.50 85.8M
2023-05-16 28.38 29.09 27.24 28.00 85.7M
2023-05-15 28.51 28.88 26.90 28.00 92.7M
2023-05-12 29.86 30.45 28.35 28.50 77.7M
2023-05-11 29.60 31.35 29.29 30.10 99.9M
2023-05-10 30.75 31.89 28.70 29.68 115.7M
2023-05-09 32.40 33.31 30.88 31.19 118.7M
2023-05-08 34.81 34.99 32.20 33.34 131.9M
2023-05-05 35.40 35.94 34.00 34.85 191.9M
2023-05-04 33.76 33.76 33.76 33.76 21.4M
2023-04-28 28.80 30.69 28.60 30.69 47.4M
2023-04-27 29.32 29.51 27.40 27.90 71.6M
2023-04-26 30.20 31.50 28.52 30.10 94.2M
2023-04-25 29.00 31.50 28.36 30.98 129.7M
2023-04-24 27.01 29.61 27.01 29.23 115.1M
2023-04-21 28.90 29.29 26.38 26.92 91.6M
2023-04-20 26.70 29.00 26.63 28.85 79.6M
2023-04-19 26.49 27.76 26.40 26.92 49.1M
2023-04-18 26.83 27.57 26.41 26.80 57.4M
2023-04-17 27.05 27.55 26.52 27.08 55.5M
2023-04-14 27.33 27.93 26.36 27.33 66.2M
2023-04-13 29.00 30.00 27.60 27.88 74.1M
2023-04-12 27.67 29.96 27.30 29.28 90.7M
2023-04-11 27.30 28.96 26.89 27.98 120.6M
2023-04-10 30.90 31.12 27.90 27.90 92.2M
2023-04-07 30.20 31.61 29.30 31.00 69.6M
2023-04-06 31.00 31.37 29.21 29.97 69.1M
2023-04-04 31.00 33.20 30.88 31.66 80.3M
2023-04-03 27.90 31.29 27.88 30.87 110.8M
2023-03-31 26.65 28.50 26.15 28.45 67.3M
2023-03-30 26.78 27.16 26.10 26.57 39.8M
2023-03-29 27.20 27.68 26.47 26.92 69.5M
2023-03-28 27.74 28.88 27.20 27.28 62.5M
2023-03-27 28.02 29.53 27.40 28.22 97.5M
2023-03-24 26.50 28.45 26.45 28.07 78.6M
2023-03-23 26.50 27.01 26.10 26.49 51.9M
2023-03-22 25.27 26.75 24.65 26.64 71.0M
2023-03-21 24.63 25.94 24.61 25.25 68.0M
2023-03-20 25.70 26.14 24.55 24.60 99.5M
2023-03-17 22.33 24.00 22.23 23.80 60.9M
2023-03-16 21.60 22.29 21.25 21.88 23.1M
2023-03-15 22.30 22.63 21.62 21.72 16.4M
2023-03-14 22.36 22.96 21.85 22.02 17.9M
2023-03-13 22.05 22.59 21.62 22.53 25.2M
2023-03-10 22.18 22.34 21.77 21.83 24.6M
2023-03-09 22.96 23.00 22.33 22.59 17.3M
2023-03-08 22.50 23.19 22.32 22.90 22.0M
2023-03-07 23.52 23.70 22.48 22.50 29.2M
2023-03-06 23.75 23.93 23.29 23.52 17.5M
2023-03-03 23.70 24.14 23.18 23.70 25.1M
2023-03-02 23.00 23.97 22.85 23.84 37.5M
2023-03-01 21.93 23.38 21.55 23.01 55.5M
2023-02-28 22.75 22.86 21.57 21.97 60.1M
2023-02-27 22.50 22.92 22.36 22.60 17.8M
2023-02-24 23.03 23.15 22.55 22.71 22.9M
2023-02-23 23.05 23.26 22.53 23.05 24.9M
2023-02-22 23.19 23.37 22.60 22.98 30.8M
2023-02-21 24.10 24.14 23.19 23.40 44.2M
2023-02-20 22.64 24.50 22.63 24.22 65.5M
2023-02-17 23.23 23.59 22.28 22.36 34.4M
2023-02-16 22.58 24.29 22.50 23.23 81.4M
2023-02-15 21.66 22.48 21.38 22.31 30.3M
2023-02-14 21.77 22.16 21.46 21.55 15.8M
2023-02-13 21.78 22.12 21.69 21.77 24.4M
2023-02-10 22.34 22.41 21.47 21.69 35.0M
2023-02-09 21.99 22.40 21.66 22.32 22.2M
2023-02-08 22.46 22.47 21.88 22.08 26.3M
2023-02-07 22.61 23.07 22.12 22.50 34.5M
2023-02-06 21.63 22.99 21.45 22.67 50.0M
2023-02-03 21.19 21.78 21.08 21.61 28.2M
2023-02-02 20.69 21.55 20.58 21.23 31.4M
2023-02-01 20.40 20.69 20.05 20.69 23.0M
2023-01-31 20.90 21.00 20.33 20.40 22.6M
2023-01-30 21.65 21.65 20.92 20.98 28.8M
2023-01-20 21.11 21.40 20.90 21.19 23.0M
2023-01-19 20.63 21.26 20.03 21.11 40.7M
2023-01-18 20.30 21.04 20.19 20.61 72.8M
2023-01-17 19.88 19.97 19.51 19.68 17.6M
2023-01-16 20.11 20.15 19.67 19.83 25.1M
2023-01-13 20.03 20.09 19.77 20.03 20.6M
2023-01-12 20.11 20.20 19.71 19.98 26.3M
2023-01-11 20.49 20.57 19.96 20.00 32.7M
2023-01-10 20.32 20.75 20.16 20.46 29.4M
2023-01-09 19.69 20.49 19.66 20.32 46.3M
2023-01-06 20.18 20.22 19.60 19.79 40.3M
2023-01-05 19.55 20.88 19.43 20.18 99.5M
2023-01-04 18.53 19.34 18.48 19.22 53.9M
2023-01-03 18.02 18.55 17.89 18.53 34.0M