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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 5.11 5.16 5.04 5.08 8.6M
2021-12-30 4.98 5.14 4.97 5.11 12.8M
2021-12-29 5.05 5.06 4.93 4.98 15.4M
2021-12-28 5.08 5.12 5.04 5.05 8.1M
2021-12-27 5.08 5.12 4.99 5.08 8.8M
2021-12-24 5.10 5.14 4.98 5.05 12.8M
2021-12-23 5.20 5.22 5.09 5.12 13.0M
2021-12-22 5.09 5.26 5.05 5.20 19.3M
2021-12-21 4.89 5.10 4.89 5.09 14.7M
2021-12-20 4.92 5.18 4.86 4.97 21.8M
2021-12-17 4.87 4.92 4.80 4.91 10.3M
2021-12-16 4.78 4.90 4.75 4.86 9.5M
2021-12-15 4.75 4.85 4.72 4.79 10.2M
2021-12-14 4.64 4.75 4.57 4.75 10.2M
2021-12-13 4.59 4.66 4.56 4.62 5.5M
2021-12-10 4.64 4.65 4.57 4.60 4.5M
2021-12-09 4.59 4.67 4.57 4.64 4.8M
2021-12-08 4.60 4.63 4.56 4.60 4.1M
2021-12-07 4.63 4.65 4.55 4.57 6.4M
2021-12-06 4.78 4.78 4.61 4.63 6.8M
2021-12-03 4.77 4.81 4.70 4.71 6.0M
2021-12-02 4.86 4.88 4.75 4.76 6.6M
2021-12-01 4.78 4.89 4.78 4.86 6.7M
2021-11-30 4.75 4.84 4.73 4.78 8.3M
2021-11-29 4.69 4.75 4.65 4.70 5.1M
2021-11-26 4.79 4.81 4.69 4.71 4.8M
2021-11-25 4.79 4.83 4.75 4.79 4.6M
2021-11-24 4.76 4.84 4.72 4.79 6.6M
2021-11-23 4.70 4.81 4.68 4.75 6.4M
2021-11-22 4.75 4.77 4.66 4.72 4.9M
2021-11-19 4.66 4.78 4.66 4.75 6.0M
2021-11-18 4.75 4.77 4.66 4.67 4.4M
2021-11-17 4.63 4.75 4.56 4.75 6.4M
2021-11-16 4.68 4.71 4.61 4.64 4.2M
2021-11-15 4.60 4.69 4.60 4.67 6.6M
2021-11-12 4.57 4.60 4.53 4.59 4.1M
2021-11-11 4.53 4.62 4.50 4.57 5.0M
2021-11-10 4.52 4.54 4.47 4.53 3.5M
2021-11-09 4.50 4.56 4.48 4.52 3.5M
2021-11-08 4.54 4.56 4.46 4.51 3.5M
2021-11-05 4.42 4.59 4.39 4.53 8.3M
2021-11-04 4.33 4.43 4.33 4.42 3.7M
2021-11-03 4.34 4.40 4.29 4.33 3.1M
2021-11-02 4.40 4.44 4.29 4.34 3.1M
2021-11-01 4.36 4.42 4.32 4.40 3.6M
2021-10-29 4.30 4.37 4.25 4.36 3.8M
2021-10-28 4.26 4.34 4.26 4.26 3.1M
2021-10-27 4.42 4.42 4.24 4.26 5.6M
2021-10-26 4.45 4.48 4.41 4.41 3.5M
2021-10-25 4.45 4.47 4.40 4.46 3.2M
2021-10-22 4.47 4.51 4.44 4.45 3.4M
2021-10-21 4.58 4.59 4.46 4.49 5.7M
2021-10-20 4.58 4.64 4.55 4.59 2.8M
2021-10-19 4.68 4.69 4.57 4.58 4.5M
2021-10-18 4.60 4.69 4.59 4.67 3.1M
2021-10-15 4.74 4.74 4.60 4.61 5.8M
2021-10-14 4.76 4.76 4.69 4.74 3.6M
2021-10-13 4.74 4.80 4.68 4.75 3.5M
2021-10-12 4.84 4.84 4.71 4.76 3.8M
2021-10-11 4.78 4.87 4.74 4.83 4.9M
2021-10-08 4.67 4.81 4.67 4.79 6.9M
2021-09-30 4.56 4.67 4.56 4.65 4.4M
2021-09-29 4.68 4.90 4.61 4.62 7.6M
2021-09-28 4.60 4.68 4.58 4.65 3.4M
2021-09-27 4.81 4.84 4.52 4.62 8.6M
2021-09-24 4.87 4.91 4.80 4.81 5.9M
2021-09-23 4.74 4.94 4.73 4.90 10.2M
2021-09-22 4.71 4.77 4.71 4.74 4.0M
2021-09-17 4.81 4.84 4.70 4.75 6.6M
2021-09-16 4.87 4.94 4.80 4.80 6.3M
2021-09-15 4.87 4.91 4.81 4.87 5.5M
2021-09-14 4.94 5.03 4.81 4.86 9.8M
2021-09-13 4.93 4.96 4.89 4.93 7.0M
2021-09-10 5.01 5.02 4.91 4.93 9.6M
2021-09-09 4.95 5.11 4.91 5.01 18.8M
2021-09-08 4.85 4.96 4.82 4.95 14.7M
2021-09-07 4.82 4.87 4.81 4.84 7.4M
2021-09-06 4.93 4.95 4.80 4.84 9.5M
2021-09-03 4.86 4.99 4.83 4.88 15.8M
2021-09-02 4.86 5.10 4.85 4.89 26.0M
2021-09-01 4.61 4.68 4.58 4.67 8.1M
2021-08-31 4.64 4.64 4.56 4.59 4.5M
2021-08-30 4.54 4.66 4.54 4.63 6.0M
2021-08-27 4.60 4.60 4.54 4.56 5.3M
2021-08-26 4.65 4.67 4.58 4.60 6.1M
2021-08-25 4.75 4.75 4.65 4.66 8.1M
2021-08-24 4.72 4.80 4.66 4.78 8.1M
2021-08-23 4.61 4.72 4.60 4.71 5.7M
2021-08-20 4.60 4.60 4.52 4.58 3.9M
2021-08-19 4.58 4.66 4.58 4.60 4.5M
2021-08-18 4.54 4.60 4.50 4.59 4.8M
2021-08-17 4.76 4.76 4.51 4.55 10.2M
2021-08-16 4.72 4.81 4.70 4.76 4.3M
2021-08-13 4.83 4.83 4.72 4.75 6.2M
2021-08-12 4.79 4.86 4.75 4.84 6.9M
2021-08-11 4.81 4.83 4.76 4.79 5.5M
2021-08-10 4.74 4.89 4.72 4.80 7.2M
2021-08-09 4.66 4.76 4.64 4.73 5.3M
2021-08-06 4.69 4.72 4.64 4.69 3.8M
2021-08-05 4.74 4.74 4.67 4.68 4.3M
2021-08-04 4.76 4.79 4.73 4.75 4.6M
2021-08-03 4.73 4.79 4.72 4.74 5.0M
2021-08-02 4.62 4.78 4.62 4.76 6.5M
2021-07-30 4.53 4.71 4.51 4.65 6.6M
2021-07-29 4.54 4.60 4.52 4.55 4.5M
2021-07-28 4.58 4.63 4.39 4.48 6.6M
2021-07-27 4.71 4.77 4.58 4.60 6.3M
2021-07-26 4.73 4.78 4.63 4.70 6.7M
2021-07-23 4.84 4.84 4.72 4.73 5.6M
2021-07-22 4.86 4.90 4.83 4.84 5.1M
2021-07-21 4.80 4.90 4.80 4.87 6.0M
2021-07-20 4.77 4.81 4.71 4.79 4.6M
2021-07-19 4.72 4.81 4.63 4.77 7.3M
2021-07-16 4.73 4.83 4.71 4.77 8.0M
2021-07-15 5.11 5.11 4.68 4.75 23.5M
2021-07-14 5.28 5.28 5.12 5.14 8.2M
2021-07-13 5.26 5.29 5.21 5.25 6.4M
2021-07-12 5.16 5.27 5.16 5.26 8.3M
2021-07-09 5.11 5.17 5.11 5.15 7.0M
2021-07-08 5.21 5.25 5.11 5.15 7.1M
2021-07-07 5.20 5.24 5.13 5.19 5.6M
2021-07-06 5.24 5.29 5.16 5.22 6.4M
2021-07-05 5.12 5.26 5.11 5.26 8.0M
2021-07-02 5.15 5.23 5.05 5.12 10.4M
2021-07-01 5.45 5.50 5.15 5.17 13.7M
2021-06-30 5.41 5.48 5.36 5.48 8.4M
2021-06-29 5.44 5.50 5.35 5.41 9.2M
2021-06-28 5.46 5.53 5.41 5.42 11.3M
2021-06-25 5.61 5.61 5.46 5.52 13.3M
2021-06-24 5.60 5.62 5.49 5.61 11.3M
2021-06-23 5.60 5.64 5.51 5.55 12.3M
2021-06-22 5.74 5.76 5.58 5.60 17.0M
2021-06-21 5.68 5.77 5.61 5.72 19.3M
2021-06-18 5.54 5.87 5.52 5.72 33.5M
2021-06-17 5.49 5.58 5.43 5.58 15.5M
2021-06-16 5.42 5.56 5.33 5.54 18.2M
2021-06-15 5.53 5.59 5.38 5.43 15.3M
2021-06-11 5.62 5.68 5.46 5.50 25.8M
2021-06-10 5.42 5.64 5.36 5.62 32.6M
2021-06-09 5.39 5.54 5.35 5.38 13.4M
2021-06-08 5.28 5.55 5.25 5.42 19.9M
2021-06-07 5.24 5.32 5.21 5.29 10.4M
2021-06-04 5.34 5.38 5.22 5.24 14.9M
2021-06-03 5.29 5.48 5.26 5.36 17.8M
2021-06-02 5.42 5.48 5.27 5.29 14.4M
2021-06-01 5.49 5.57 5.37 5.43 17.2M
2021-05-31 5.30 5.58 5.28 5.48 25.7M
2021-05-28 5.29 5.34 5.22 5.32 11.3M
2021-05-27 5.35 5.37 5.27 5.29 13.1M
2021-05-26 5.32 5.48 5.26 5.38 19.9M
2021-05-25 5.30 5.40 5.23 5.32 12.4M
2021-05-24 5.25 5.39 5.22 5.36 16.4M
2021-05-21 5.18 5.42 5.10 5.35 27.7M
2021-05-20 5.05 5.19 4.98 5.18 14.5M
2021-05-19 5.15 5.15 5.04 5.06 8.3M
2021-05-18 5.05 5.11 5.02 5.11 7.7M
2021-05-17 5.15 5.18 5.00 5.04 14.6M
2021-05-14 5.28 5.28 5.17 5.20 14.2M
2021-05-13 5.32 5.45 5.19 5.20 23.0M
2021-05-12 5.24 5.44 5.20 5.40 24.4M
2021-05-11 5.17 5.37 5.12 5.29 21.0M
2021-05-10 5.14 5.34 5.02 5.23 23.4M
2021-05-07 4.97 5.22 4.94 5.13 19.9M
2021-05-06 4.98 5.05 4.92 5.00 13.0M
2021-04-30 5.13 5.17 4.99 5.00 30.9M
2021-04-29 4.78 5.25 4.76 5.25 30.6M
2021-04-28 4.92 4.93 4.76 4.77 13.1M
2021-04-27 4.92 4.95 4.74 4.92 18.7M
2021-04-26 4.97 5.12 4.92 4.94 16.1M
2021-04-23 5.08 5.15 4.91 4.97 19.8M
2021-04-22 5.11 5.23 5.09 5.11 18.3M
2021-04-21 5.18 5.28 5.10 5.11 18.6M
2021-04-20 5.50 5.50 5.22 5.22 31.1M
2021-04-19 5.15 5.69 5.14 5.41 51.6M
2021-04-16 5.05 5.25 5.04 5.18 32.6M
2021-04-15 5.30 5.36 5.02 5.05 56.0M
2021-04-14 5.73 5.80 5.52 5.58 44.3M
2021-04-13 5.71 6.05 5.60 5.82 48.4M
2021-04-12 5.83 6.15 5.57 5.93 65.4M
2021-04-09 5.93 6.13 5.67 5.87 92.8M
2021-04-08 5.80 6.29 5.78 6.29 119.5M
2021-04-07 5.72 5.72 5.20 5.72 60.5M
2021-04-06 4.66 5.20 4.63 5.20 31.9M
2021-04-02 4.50 4.88 4.47 4.73 15.8M
2021-04-01 4.51 4.52 4.45 4.50 3.8M
2021-03-31 4.46 4.52 4.46 4.50 3.4M
2021-03-30 4.60 4.62 4.46 4.49 7.4M
2021-03-29 4.72 4.72 4.61 4.62 6.3M
2021-03-26 4.76 4.78 4.67 4.72 6.1M
2021-03-25 4.69 4.79 4.63 4.76 7.7M
2021-03-24 4.61 4.75 4.57 4.71 10.7M
2021-03-23 4.59 4.84 4.58 4.61 11.3M
2021-03-22 4.55 4.60 4.52 4.58 5.3M
2021-03-19 4.54 4.60 4.52 4.58 3.7M
2021-03-18 4.58 4.64 4.53 4.59 5.2M
2021-03-17 4.60 4.70 4.59 4.62 6.0M
2021-03-16 4.49 4.65 4.47 4.61 6.7M
2021-03-15 4.48 4.54 4.44 4.48 3.4M
2021-03-12 4.54 4.55 4.45 4.49 4.7M
2021-03-11 4.45 4.57 4.40 4.53 5.7M
2021-03-10 4.60 4.65 4.43 4.45 7.5M
2021-03-09 4.73 4.78 4.54 4.59 7.7M
2021-03-08 4.88 4.94 4.71 4.73 9.3M
2021-03-05 4.67 4.85 4.62 4.83 9.8M
2021-03-04 4.74 4.76 4.65 4.67 5.1M
2021-03-03 4.69 4.75 4.67 4.73 5.0M
2021-03-02 4.78 4.83 4.65 4.69 6.2M
2021-03-01 4.65 4.77 4.63 4.75 6.0M
2021-02-26 4.59 4.69 4.55 4.63 4.7M
2021-02-25 4.79 4.79 4.62 4.62 5.3M
2021-02-24 4.70 4.84 4.68 4.73 5.9M
2021-02-23 4.76 4.85 4.67 4.68 7.6M
2021-02-22 4.90 4.94 4.80 4.80 10.9M
2021-02-19 4.68 4.85 4.58 4.82 11.3M
2021-02-18 4.45 4.66 4.45 4.60 9.7M
2021-02-10 4.38 4.50 4.33 4.41 5.8M
2021-02-09 4.28 4.41 4.23 4.39 6.6M
2021-02-08 4.28 4.31 4.22 4.30 5.3M
2021-02-05 4.34 4.47 4.23 4.31 9.3M
2021-02-04 4.41 4.42 4.21 4.36 9.4M
2021-02-03 4.53 4.63 4.38 4.45 17.8M
2021-02-02 4.34 4.75 4.32 4.75 15.7M
2021-02-01 4.58 4.64 4.25 4.32 16.7M
2021-01-29 4.77 4.79 4.46 4.67 11.9M
2021-01-28 4.70 4.96 4.60 4.77 12.6M
2021-01-27 4.90 4.93 4.62 4.69 10.1M
2021-01-26 4.95 5.06 4.90 4.91 5.9M
2021-01-25 5.07 5.10 4.94 4.95 7.5M
2021-01-22 5.24 5.26 5.08 5.08 6.3M
2021-01-21 5.19 5.38 5.15 5.27 6.2M
2021-01-20 5.31 5.38 5.17 5.22 4.7M
2021-01-19 5.30 5.35 5.21 5.31 6.0M
2021-01-18 5.19 5.33 5.18 5.27 4.4M
2021-01-15 5.20 5.33 5.18 5.22 5.1M
2021-01-14 5.09 5.23 5.00 5.18 7.0M
2021-01-13 5.15 5.15 4.98 5.08 7.6M
2021-01-12 5.07 5.18 5.01 5.14 5.7M
2021-01-11 5.19 5.24 5.03 5.07 6.7M
2021-01-08 5.02 5.32 5.01 5.18 6.1M
2021-01-07 5.38 5.40 5.01 5.10 10.1M
2021-01-06 5.56 5.61 5.36 5.36 5.7M
2021-01-05 5.58 5.70 5.55 5.56 6.0M
2021-01-04 5.61 5.63 5.55 5.59 5.2M