Invengo Information Technology Co Ltd (002161)

002161
🏛️ 중국 →
7.44
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 7.75 7.75 7.58 7.60 3,271.2K
09:35 7.59 7.59 7.46 7.49 4,347.7K
09:40 7.49 7.53 7.47 7.49 2,162.2K
09:45 7.49 7.51 7.45 7.48 1,525.0K
09:50 7.48 7.48 7.41 7.42 2,182.4K
09:55 7.42 7.43 7.36 7.43 3,084.0K
10:00 7.43 7.45 7.41 7.42 1,231.9K
10:05 7.42 7.44 7.41 7.44 656.0K
10:10 7.44 7.45 7.43 7.44 420.3K
10:15 7.44 7.48 7.44 7.46 390.5K
10:20 7.47 7.49 7.46 7.47 437.7K
10:25 7.48 7.50 7.48 7.49 322.2K
10:30 7.48 7.49 7.46 7.49 320.5K
10:35 7.49 7.49 7.45 7.46 425.2K
10:40 7.46 7.47 7.45 7.46 150.8K
10:45 7.47 7.47 7.45 7.47 313.3K
10:50 7.46 7.47 7.46 7.46 187.7K
10:55 7.46 7.49 7.46 7.47 245.4K
11:00 7.48 7.49 7.47 7.48 270.2K
11:05 7.48 7.49 7.48 7.48 91.5K
11:10 7.48 7.50 7.48 7.50 158.6K
11:15 7.50 7.52 7.49 7.49 275.1K
11:20 7.49 7.50 7.49 7.50 72.2K
11:25 7.49 7.50 7.48 7.48 130.0K
13:00 7.49 7.50 7.47 7.48 331.2K
13:05 7.47 7.50 7.47 7.49 377.4K
13:10 7.49 7.54 7.49 7.54 548.7K
13:15 7.53 7.54 7.52 7.52 151.1K
13:20 7.52 7.53 7.52 7.52 224.6K
13:25 7.52 7.53 7.51 7.51 118.4K
13:30 7.52 7.52 7.49 7.50 502.8K
13:35 7.50 7.51 7.49 7.50 685.7K
13:40 7.50 7.51 7.49 7.49 296.9K
13:45 7.49 7.52 7.49 7.52 268.6K
13:50 7.52 7.52 7.49 7.49 213.4K
13:55 7.49 7.51 7.49 7.49 308.4K
14:00 7.50 7.50 7.48 7.49 335.6K
14:05 7.49 7.50 7.48 7.50 127.5K
14:10 7.50 7.52 7.48 7.51 307.9K
14:15 7.51 7.52 7.50 7.51 137.8K
14:20 7.50 7.52 7.50 7.50 103.9K
14:25 7.50 7.51 7.49 7.49 269.6K
14:30 7.49 7.51 7.49 7.50 413.1K
14:35 7.49 7.50 7.46 7.46 881.4K
14:40 7.46 7.49 7.45 7.49 400.4K
14:45 7.48 7.49 7.48 7.49 476.2K
14:50 7.48 7.49 7.45 7.45 547.8K
14:55 7.45 7.46 7.43 7.44 461.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 7.73 7.78 7.36 7.44 31.6M
2025-09-25 7.96 8.27 7.78 7.78 31.3M
2025-09-24 7.81 8.01 7.77 8.00 17.3M
2025-09-23 8.00 8.01 7.73 7.86 21.7M
2025-09-22 7.92 7.98 7.80 7.96 20.8M
2025-09-19 8.04 8.09 7.92 7.98 18.1M
2025-09-18 8.26 8.29 7.95 8.04 30.0M
2025-09-17 8.35 8.42 8.25 8.27 25.8M
2025-09-16 8.03 8.44 8.01 8.36 43.6M
2025-09-15 8.09 8.11 7.94 8.07 19.5M
2025-09-12 7.97 8.14 7.94 8.10 26.4M
2025-09-11 7.76 7.96 7.70 7.95 20.4M
2025-09-10 7.78 7.86 7.74 7.77 13.4M
2025-09-09 7.97 8.00 7.77 7.78 23.8M
2025-09-08 8.04 8.10 7.96 8.03 17.1M
2025-09-05 7.83 8.05 7.75 8.04 22.6M
2025-09-04 7.90 7.99 7.58 7.86 27.2M
2025-09-03 8.15 8.16 7.86 7.89 23.3M
2025-09-02 8.37 8.39 7.99 8.06 39.2M
2025-09-01 8.19 8.50 8.14 8.45 46.7M
2025-08-29 8.20 8.38 8.02 8.20 48.6M
2025-08-28 8.00 8.16 7.72 8.15 50.5M
2025-08-27 8.47 8.61 8.00 8.00 55.0M
2025-08-26 8.45 8.55 8.36 8.42 37.1M
2025-08-25 8.54 8.65 8.45 8.49 61.4M
2025-08-22 8.52 8.68 8.48 8.63 48.8M
2025-08-21 8.83 8.93 8.51 8.57 82.4M
2025-08-20 9.40 9.46 8.71 8.93 145.1M
2025-08-19 8.45 9.31 8.36 9.31 89.7M
2025-08-18 8.38 8.68 8.35 8.46 67.5M
2025-08-15 8.48 8.75 8.33 8.43 69.8M
2025-08-14 8.15 8.99 8.10 8.40 96.7M
2025-08-13 8.05 8.35 7.94 8.18 72.3M
2025-08-12 8.11 8.24 7.93 8.00 57.3M
2025-08-11 7.93 8.18 7.86 8.09 70.4M
2025-08-08 7.90 8.10 7.75 7.93 59.8M
2025-08-07 8.00 8.07 7.82 8.00 83.3M
2025-08-06 7.70 8.47 7.63 8.11 138.9M
2025-08-05 7.69 7.74 7.53 7.70 39.9M
2025-08-04 7.79 7.81 7.45 7.59 74.3M
2025-08-01 8.25 8.25 7.90 7.91 60.2M
2025-07-31 7.79 8.30 7.71 8.26 101.6M
2025-07-30 7.85 8.10 7.78 7.91 80.0M
2025-07-29 7.99 8.10 7.78 7.83 69.8M
2025-07-28 8.23 8.44 7.91 7.99 127.9M
2025-07-25 7.36 8.09 7.26 8.09 102.3M
2025-07-24 7.18 7.36 7.09 7.35 60.2M
2025-07-23 7.07 7.22 6.96 7.12 44.7M
2025-07-22 7.02 7.11 6.96 7.07 32.3M
2025-07-21 7.01 7.12 6.98 7.05 34.5M
2025-07-18 7.12 7.16 6.99 7.01 43.7M
2025-07-17 7.13 7.20 6.97 7.15 68.0M
2025-07-16 7.48 7.70 7.12 7.30 132.6M
2025-07-15 6.87 7.24 6.81 7.24 36.0M
2025-07-14 6.42 6.60 6.41 6.58 21.8M
2025-07-11 6.45 6.51 6.40 6.46 18.5M
2025-07-10 6.45 6.51 6.40 6.48 18.5M
2025-07-09 6.39 6.75 6.38 6.46 43.4M
2025-07-08 6.46 6.48 6.38 6.40 18.5M
2025-07-07 6.33 6.53 6.31 6.44 17.9M
2025-07-04 6.55 6.60 6.45 6.51 17.3M
2025-07-03 6.48 6.64 6.46 6.55 17.9M
2025-07-02 6.59 6.59 6.45 6.49 23.7M
2025-07-01 6.64 6.87 6.57 6.65 28.2M
2025-06-30 6.59 6.68 6.58 6.60 23.6M
2025-06-27 6.56 6.62 6.53 6.56 18.5M
2025-06-26 6.64 6.71 6.57 6.58 24.3M
2025-06-25 6.60 6.69 6.52 6.64 29.6M
2025-06-24 6.45 6.62 6.45 6.56 25.2M
2025-06-23 6.19 6.44 6.16 6.44 28.3M
2025-06-20 6.40 6.46 6.23 6.24 41.0M
2025-06-19 6.72 6.89 6.47 6.47 38.2M
2025-06-18 6.70 6.84 6.55 6.83 51.0M
2025-06-17 7.07 7.07 6.73 6.79 57.6M
2025-06-16 6.95 7.23 6.90 7.08 68.2M
2025-06-13 7.15 7.63 6.72 7.16 127.7M
2025-06-12 7.20 7.79 7.20 7.34 126.5M
2025-06-11 7.56 7.90 7.20 7.24 170.5M
2025-06-10 6.57 7.28 6.45 7.28 161.3M
2025-06-09 6.57 6.79 6.56 6.62 48.9M
2025-06-06 6.58 6.85 6.48 6.67 65.7M
2025-06-05 6.75 6.80 6.57 6.63 68.2M
2025-06-04 6.55 6.91 6.45 6.87 97.5M
2025-06-03 6.61 6.93 6.56 6.65 87.9M
2025-05-30 6.44 7.10 6.27 6.73 109.6M
2025-05-29 6.38 6.77 6.31 6.53 106.9M
2025-05-28 6.20 6.84 6.00 6.54 135.0M
2025-05-27 6.18 6.68 6.11 6.22 122.0M
2025-05-26 6.12 6.12 6.12 6.12 17.6M
2025-05-23 5.83 5.86 5.53 5.56 44.7M
2025-05-22 6.29 6.29 5.81 5.81 72.2M
2025-05-21 5.86 6.00 5.74 5.77 63.6M
2025-05-20 5.43 5.97 5.39 5.97 64.7M
2025-05-19 5.37 5.47 5.33 5.43 7.7M
2025-05-16 5.28 5.42 5.26 5.37 10.6M
2025-05-15 5.42 5.46 5.29 5.29 15.1M
2025-05-14 5.60 5.75 5.45 5.47 32.9M
2025-05-13 5.63 5.66 5.51 5.54 10.4M
2025-05-12 5.60 5.61 5.52 5.58 9.2M
2025-05-09 5.61 5.63 5.50 5.54 9.9M
2025-05-08 5.50 5.65 5.50 5.64 12.5M
2025-05-07 5.59 5.62 5.46 5.54 13.6M
2025-05-06 5.41 5.52 5.41 5.51 8.6M
2025-04-30 5.29 5.45 5.29 5.38 7.9M
2025-04-29 5.23 5.33 5.15 5.31 11.0M
2025-04-28 5.29 5.29 5.13 5.23 19.8M
2025-04-25 5.45 5.52 5.43 5.45 7.5M
2025-04-24 5.54 5.57 5.43 5.45 10.5M
2025-04-23 5.53 5.61 5.52 5.56 13.1M
2025-04-22 5.45 5.53 5.42 5.51 11.2M
2025-04-21 5.41 5.51 5.37 5.48 11.0M
2025-04-18 5.32 5.45 5.30 5.40 14.6M
2025-04-17 5.25 5.44 5.23 5.34 10.5M
2025-04-16 5.39 5.41 5.18 5.30 9.9M
2025-04-15 5.38 5.47 5.33 5.41 12.5M
2025-04-14 5.42 5.48 5.36 5.39 16.4M
2025-04-11 5.26 5.40 5.22 5.32 16.3M
2025-04-10 5.30 5.57 5.30 5.33 25.0M
2025-04-09 4.98 5.26 4.61 5.24 19.6M
2025-04-08 5.10 5.25 4.94 5.10 20.6M
2025-04-07 5.35 5.49 5.27 5.27 12.0M
2025-04-03 5.83 5.94 5.79 5.85 9.1M
2025-04-02 5.91 5.98 5.88 5.89 7.7M
2025-04-01 5.80 5.98 5.80 5.91 14.0M
2025-03-31 5.83 5.90 5.70 5.81 13.3M
2025-03-28 5.93 5.97 5.83 5.84 11.7M
2025-03-27 6.03 6.04 5.84 5.92 14.1M
2025-03-26 5.98 6.11 5.89 6.04 16.5M
2025-03-25 5.97 6.10 5.85 5.95 17.0M
2025-03-24 6.13 6.16 5.80 5.98 26.1M
2025-03-21 6.20 6.38 6.12 6.16 24.2M
2025-03-20 6.50 6.54 6.26 6.26 34.8M
2025-03-19 6.31 6.56 6.19 6.42 45.1M
2025-03-18 6.27 6.37 6.25 6.29 16.8M
2025-03-17 6.21 6.39 6.20 6.28 24.4M
2025-03-14 6.12 6.21 6.04 6.19 17.7M
2025-03-13 6.20 6.25 5.96 6.14 34.5M
2025-03-12 6.25 6.31 6.18 6.22 31.0M
2025-03-11 6.22 6.27 6.14 6.23 18.9M
2025-03-10 6.19 6.34 6.17 6.31 23.9M
2025-03-07 6.24 6.40 6.17 6.21 39.7M
2025-03-06 6.19 6.28 6.16 6.26 28.9M
2025-03-05 6.15 6.20 6.07 6.18 23.7M
2025-03-04 5.95 6.18 5.92 6.14 28.8M
2025-03-03 6.02 6.09 5.93 6.01 25.4M
2025-02-28 6.26 6.29 5.96 6.01 26.6M
2025-02-27 6.39 6.40 6.16 6.28 37.2M
2025-02-26 6.08 6.38 6.08 6.37 47.5M
2025-02-25 5.99 6.27 5.93 6.09 28.8M
2025-02-24 6.00 6.14 6.00 6.07 21.6M
2025-02-21 6.07 6.09 5.97 6.07 25.7M
2025-02-20 5.94 6.08 5.92 6.05 24.9M
2025-02-19 5.79 5.99 5.77 5.95 18.5M
2025-02-18 6.05 6.05 5.77 5.80 27.8M
2025-02-17 5.95 6.08 5.90 6.04 22.8M
2025-02-14 5.91 5.97 5.87 5.94 15.8M
2025-02-13 6.05 6.05 5.90 5.95 20.8M
2025-02-12 5.99 6.07 5.93 6.06 25.2M
2025-02-11 5.93 6.06 5.85 6.05 30.2M
2025-02-10 5.85 5.95 5.82 5.95 25.3M
2025-02-07 5.80 5.91 5.74 5.83 31.2M
2025-02-06 5.64 5.85 5.54 5.80 27.4M
2025-02-05 5.57 5.63 5.52 5.61 15.6M
2025-01-27 5.61 5.65 5.45 5.46 15.0M
2025-01-24 5.51 5.60 5.48 5.60 13.2M
2025-01-23 5.63 5.74 5.50 5.51 14.6M
2025-01-22 5.60 5.63 5.51 5.55 11.6M
2025-01-21 5.67 5.67 5.52 5.63 14.5M
2025-01-20 5.62 5.68 5.51 5.63 15.1M
2025-01-17 5.58 5.60 5.47 5.55 17.0M
2025-01-16 5.49 5.70 5.47 5.59 28.6M
2025-01-15 5.38 5.52 5.36 5.45 18.7M
2025-01-14 5.12 5.43 5.12 5.42 23.4M
2025-01-13 5.03 5.13 4.87 5.11 15.8M
2025-01-10 5.26 5.34 5.10 5.11 18.0M
2025-01-09 5.20 5.36 5.19 5.31 17.2M
2025-01-08 5.21 5.27 5.02 5.22 22.3M
2025-01-07 5.02 5.25 5.02 5.24 22.0M
2025-01-06 5.06 5.13 4.87 5.02 22.1M
2025-01-03 5.50 5.50 5.08 5.11 27.7M
2025-01-02 5.55 5.66 5.33 5.42 28.2M