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
2022-12-30 4.62 4.74 4.60 4.69 5.8M
2022-12-29 4.65 4.69 4.60 4.60 4.2M
2022-12-28 4.71 4.75 4.61 4.64 5.6M
2022-12-27 4.78 4.79 4.71 4.75 4.6M
2022-12-26 4.67 4.80 4.67 4.79 5.4M
2022-12-23 4.63 4.73 4.60 4.68 5.2M
2022-12-22 4.75 4.77 4.63 4.65 7.3M
2022-12-21 4.76 4.84 4.68 4.72 6.2M
2022-12-20 4.81 4.82 4.70 4.80 5.9M
2022-12-19 4.88 4.93 4.73 4.76 8.9M
2022-12-16 5.10 5.10 4.88 4.89 13.3M
2022-12-15 5.01 5.14 5.00 5.10 8.1M
2022-12-14 5.03 5.11 5.02 5.05 7.4M
2022-12-13 5.05 5.11 5.00 5.02 7.8M
2022-12-12 5.06 5.13 5.03 5.09 7.4M
2022-12-09 5.12 5.15 5.05 5.08 7.8M
2022-12-08 5.18 5.21 5.08 5.11 7.5M
2022-12-07 5.28 5.29 5.16 5.19 7.8M
2022-12-06 5.30 5.33 5.23 5.24 8.6M
2022-12-05 5.22 5.43 5.22 5.30 16.3M
2022-12-02 5.09 5.25 5.07 5.19 13.3M
2022-12-01 5.09 5.15 5.06 5.09 10.0M
2022-11-30 5.11 5.14 5.03 5.08 7.5M
2022-11-29 5.02 5.12 4.99 5.10 8.6M
2022-11-28 5.03 5.04 4.96 5.02 8.6M
2022-11-25 5.17 5.20 5.06 5.08 8.8M
2022-11-24 5.17 5.22 5.13 5.18 8.2M
2022-11-23 5.24 5.25 5.08 5.14 10.8M
2022-11-22 5.30 5.37 5.22 5.24 9.9M
2022-11-21 5.37 5.37 5.22 5.30 11.4M
2022-11-18 5.54 5.55 5.34 5.36 13.1M
2022-11-17 5.41 5.49 5.36 5.49 13.0M
2022-11-16 5.45 5.46 5.37 5.41 10.6M
2022-11-15 5.29 5.42 5.26 5.40 14.9M
2022-11-14 5.27 5.37 5.23 5.30 10.8M
2022-11-11 5.41 5.47 5.30 5.30 16.0M
2022-11-10 5.41 5.43 5.30 5.32 14.1M
2022-11-09 5.32 5.42 5.26 5.36 16.1M
2022-11-08 5.27 5.39 5.24 5.37 18.7M
2022-11-07 5.23 5.31 5.21 5.28 12.9M
2022-11-04 5.11 5.23 5.11 5.21 13.8M
2022-11-03 5.22 5.23 5.07 5.13 14.5M
2022-11-02 5.15 5.29 5.14 5.25 13.8M
2022-11-01 5.11 5.15 5.03 5.15 11.2M
2022-10-31 4.86 5.14 4.86 5.12 10.5M
2022-10-28 5.12 5.15 4.89 4.94 9.5M
2022-10-27 5.11 5.26 5.10 5.16 12.1M
2022-10-26 4.98 5.15 4.98 5.11 9.6M
2022-10-25 5.02 5.05 4.90 4.98 8.2M
2022-10-24 5.10 5.17 4.96 5.00 9.0M
2022-10-21 5.16 5.16 5.07 5.10 7.3M
2022-10-20 5.08 5.19 5.01 5.13 10.2M
2022-10-19 5.10 5.15 5.07 5.09 7.4M
2022-10-18 5.18 5.21 5.08 5.12 13.3M
2022-10-17 4.96 5.19 4.93 5.18 16.5M
2022-10-14 4.88 5.00 4.82 4.95 14.6M
2022-10-13 4.74 4.95 4.70 4.88 20.7M
2022-10-12 4.59 4.76 4.51 4.76 15.3M
2022-10-11 4.49 4.55 4.41 4.54 7.1M
2022-10-10 4.55 4.61 4.45 4.46 8.1M
2022-09-30 4.57 4.65 4.55 4.55 6.6M
2022-09-29 4.73 4.77 4.56 4.59 9.2M
2022-09-28 4.87 4.88 4.67 4.68 10.4M
2022-09-27 4.80 4.94 4.77 4.88 11.7M
2022-09-26 4.85 4.91 4.76 4.77 11.7M
2022-09-23 5.08 5.14 4.88 4.88 12.0M
2022-09-22 5.11 5.19 5.07 5.07 10.2M
2022-09-21 5.19 5.19 5.02 5.13 9.1M
2022-09-20 5.07 5.18 5.07 5.15 10.1M
2022-09-19 5.10 5.16 5.01 5.04 10.5M
2022-09-16 5.29 5.33 5.13 5.13 11.1M
2022-09-15 5.49 5.56 5.22 5.30 17.6M
2022-09-14 5.42 5.51 5.40 5.48 9.8M
2022-09-13 5.53 5.64 5.52 5.55 9.5M
2022-09-09 5.59 5.60 5.36 5.52 10.2M
2022-09-08 5.68 5.76 5.55 5.56 16.2M
2022-09-07 5.70 5.84 5.67 5.75 18.2M
2022-09-06 5.54 5.75 5.53 5.74 19.7M
2022-09-05 5.52 5.66 5.48 5.57 14.3M
2022-09-02 5.42 5.63 5.38 5.59 23.4M
2022-09-01 5.40 5.51 5.35 5.37 15.5M
2022-08-31 5.63 5.64 5.35 5.36 22.7M
2022-08-30 5.63 5.72 5.53 5.63 18.2M
2022-08-29 5.51 5.76 5.42 5.67 21.7M
2022-08-26 5.94 5.95 5.59 5.62 30.8M
2022-08-25 6.21 6.26 5.70 5.82 51.3M
2022-08-24 6.75 6.83 6.17 6.17 60.6M
2022-08-23 6.78 6.89 6.70 6.85 33.2M
2022-08-22 6.82 7.16 6.78 6.88 44.5M
2022-08-19 6.87 7.17 6.61 6.96 67.6M
2022-08-18 6.95 6.98 6.75 6.78 55.5M
2022-08-17 6.91 7.32 6.84 6.95 91.8M
2022-08-16 6.74 7.37 6.74 7.12 110.6M
2022-08-15 7.56 7.83 6.96 7.01 177.4M
2022-08-12 6.28 7.12 6.21 7.12 107.2M
2022-08-11 6.13 6.71 6.05 6.47 119.9M
2022-08-10 6.12 6.24 6.09 6.10 38.6M
2022-08-09 6.33 6.53 6.13 6.30 53.5M
2022-08-08 6.32 6.82 6.28 6.43 61.1M
2022-08-05 6.30 6.50 6.21 6.40 54.9M
2022-08-04 6.17 6.50 6.02 6.45 79.7M
2022-08-03 6.01 6.25 5.88 6.05 51.3M
2022-08-02 6.22 6.29 5.83 5.99 64.9M
2022-08-01 6.37 6.85 6.25 6.48 108.6M
2022-07-29 5.92 6.48 5.92 6.48 46.7M
2022-07-28 6.04 6.22 5.88 5.89 49.7M
2022-07-27 5.95 6.35 5.74 6.11 66.0M
2022-07-26 6.17 6.38 5.87 6.09 59.2M
2022-07-25 5.83 6.28 5.62 6.15 78.7M
2022-07-22 5.74 6.38 5.72 5.93 106.3M
2022-07-21 5.31 5.87 5.22 5.87 50.7M
2022-07-20 5.41 5.52 5.32 5.34 38.0M
2022-07-19 5.28 5.68 5.19 5.48 52.1M
2022-07-18 5.10 5.33 5.08 5.30 36.6M
2022-07-15 5.59 5.69 5.18 5.22 66.0M
2022-07-14 6.40 6.40 5.76 5.76 99.4M
2022-07-13 5.65 6.40 5.63 6.40 101.6M
2022-07-12 5.24 5.82 5.10 5.82 62.7M
2022-07-11 5.00 5.55 4.91 5.29 68.1M
2022-07-08 5.13 5.56 5.05 5.15 76.6M
2022-07-07 4.81 5.14 4.75 5.14 22.9M
2022-07-06 4.80 4.82 4.60 4.67 17.7M
2022-07-05 4.89 4.92 4.68 4.75 31.9M
2022-07-04 4.87 4.97 4.72 4.94 46.0M
2022-07-01 5.10 5.51 5.05 5.15 87.1M
2022-06-30 4.53 5.01 4.53 5.01 17.7M
2022-06-29 4.60 4.69 4.53 4.55 16.8M
2022-06-28 4.50 4.60 4.45 4.60 23.7M
2022-06-27 4.41 4.80 4.36 4.57 31.6M
2022-06-24 4.38 4.43 4.35 4.37 9.0M
2022-06-23 4.27 4.37 4.27 4.36 7.7M
2022-06-22 4.39 4.39 4.28 4.29 6.2M
2022-06-21 4.43 4.43 4.33 4.39 6.0M
2022-06-20 4.31 4.40 4.31 4.39 7.7M
2022-06-17 4.32 4.35 4.23 4.33 6.9M
2022-06-16 4.27 4.37 4.26 4.33 8.5M
2022-06-15 4.28 4.35 4.25 4.29 9.1M
2022-06-14 4.25 4.27 4.10 4.25 9.2M
2022-06-13 4.20 4.29 4.19 4.27 5.4M
2022-06-10 4.21 4.26 4.16 4.24 5.1M
2022-06-09 4.29 4.31 4.17 4.21 7.3M
2022-06-08 4.28 4.35 4.20 4.30 7.1M
2022-06-07 4.37 4.40 4.26 4.32 7.7M
2022-06-06 4.40 4.43 4.34 4.37 7.7M
2022-06-02 4.27 4.35 4.22 4.34 7.7M
2022-06-01 4.25 4.33 4.20 4.27 6.0M
2022-05-31 4.16 4.25 4.11 4.24 7.6M
2022-05-30 4.18 4.19 4.12 4.16 4.9M
2022-05-27 4.22 4.27 4.13 4.17 5.6M
2022-05-26 4.20 4.26 4.12 4.23 6.8M
2022-05-25 4.06 4.22 4.06 4.22 8.7M
2022-05-24 4.41 4.42 4.08 4.09 13.9M
2022-05-23 4.26 4.39 4.24 4.39 10.1M
2022-05-20 4.20 4.27 4.19 4.24 7.1M
2022-05-19 4.09 4.21 4.05 4.20 8.0M
2022-05-18 4.13 4.23 4.11 4.15 8.4M
2022-05-17 4.11 4.12 4.05 4.09 4.6M
2022-05-16 4.10 4.14 4.07 4.12 8.1M
2022-05-13 4.09 4.10 4.02 4.08 4.9M
2022-05-12 4.00 4.10 3.99 4.06 7.7M
2022-05-11 4.03 4.14 4.00 4.00 9.6M
2022-05-10 3.96 4.03 3.87 4.02 8.8M
2022-05-09 3.85 3.99 3.85 3.97 6.8M
2022-05-06 3.85 3.96 3.81 3.89 6.8M
2022-05-05 3.91 3.98 3.81 3.93 9.3M
2022-04-29 3.81 3.96 3.80 3.90 9.0M
2022-04-28 3.85 3.86 3.70 3.76 7.6M
2022-04-27 3.64 3.84 3.56 3.82 9.9M
2022-04-26 3.87 3.90 3.60 3.70 13.8M
2022-04-25 4.21 4.23 3.85 3.87 16.5M
2022-04-22 4.32 4.34 4.25 4.28 7.6M
2022-04-21 4.50 4.54 4.31 4.34 10.5M
2022-04-20 4.64 4.69 4.54 4.55 9.5M
2022-04-19 4.65 4.66 4.54 4.59 6.7M
2022-04-18 4.55 4.64 4.45 4.62 8.0M
2022-04-15 4.71 4.72 4.55 4.57 11.8M
2022-04-14 4.77 4.82 4.72 4.75 9.7M
2022-04-13 4.94 4.94 4.75 4.75 10.6M
2022-04-12 4.83 4.95 4.78 4.95 9.5M
2022-04-11 4.99 5.02 4.81 4.85 11.0M
2022-04-08 5.05 5.09 4.89 4.99 12.7M
2022-04-07 5.38 5.38 5.04 5.05 22.6M
2022-04-06 5.17 5.41 5.14 5.38 25.9M
2022-04-01 5.18 5.22 5.09 5.12 12.5M
2022-03-31 5.13 5.26 5.11 5.20 14.0M
2022-03-30 5.21 5.27 5.15 5.16 13.8M
2022-03-29 5.31 5.41 5.18 5.21 14.6M
2022-03-28 5.30 5.41 5.28 5.31 12.5M
2022-03-25 5.36 5.55 5.35 5.38 18.5M
2022-03-24 5.42 5.46 5.32 5.35 15.7M
2022-03-23 5.56 5.59 5.40 5.44 25.6M
2022-03-22 5.50 5.66 5.45 5.55 37.7M
2022-03-21 5.35 5.53 5.35 5.52 33.1M
2022-03-18 5.37 5.51 5.34 5.42 35.1M
2022-03-17 5.42 5.68 5.30 5.54 72.8M
2022-03-16 4.93 5.23 4.83 5.23 28.8M
2022-03-15 4.99 5.03 4.70 4.75 16.0M
2022-03-14 5.14 5.21 5.02 5.04 12.0M
2022-03-11 5.06 5.19 4.97 5.17 15.4M
2022-03-10 5.21 5.25 5.12 5.15 14.7M
2022-03-09 5.15 5.18 4.85 5.12 20.1M
2022-03-08 5.23 5.32 5.10 5.10 20.5M
2022-03-07 5.33 5.39 5.26 5.29 15.3M
2022-03-04 5.38 5.43 5.29 5.34 17.4M
2022-03-03 5.50 5.53 5.39 5.40 18.4M
2022-03-02 5.43 5.54 5.40 5.50 16.1M
2022-03-01 5.43 5.51 5.40 5.49 18.0M
2022-02-28 5.42 5.45 5.30 5.42 18.2M
2022-02-25 5.49 5.54 5.38 5.42 21.0M
2022-02-24 5.65 5.72 5.30 5.45 44.5M
2022-02-23 5.70 5.76 5.63 5.71 29.2M
2022-02-22 5.99 6.07 5.66 5.68 52.3M
2022-02-21 5.95 6.12 5.92 6.05 43.1M
2022-02-18 6.07 6.38 5.96 6.01 54.3M
2022-02-17 5.89 6.39 5.80 6.21 73.5M
2022-02-16 6.08 6.15 5.85 5.96 53.3M
2022-02-15 6.45 6.54 6.01 6.05 79.0M
2022-02-14 6.50 6.73 6.28 6.57 83.5M
2022-02-11 6.41 7.16 6.22 6.87 131.0M
2022-02-10 7.28 7.28 6.42 6.51 142.7M
2022-02-09 6.60 6.84 6.51 6.84 57.4M
2022-02-08 5.58 6.22 5.47 6.22 54.6M
2022-02-07 5.50 5.80 5.10 5.65 48.7M
2022-01-28 5.25 5.64 5.02 5.46 44.1M
2022-01-27 5.66 5.69 5.27 5.27 55.3M
2022-01-26 5.48 5.99 5.36 5.85 82.8M
2022-01-25 5.40 5.65 5.27 5.48 64.9M
2022-01-24 5.09 5.64 5.08 5.64 31.6M
2022-01-21 5.10 5.30 5.09 5.13 24.2M
2022-01-20 5.31 5.35 5.05 5.07 28.3M
2022-01-19 5.20 5.44 5.20 5.30 35.9M
2022-01-18 5.94 6.00 5.24 5.37 79.3M
2022-01-17 5.08 5.53 5.07 5.53 21.8M
2022-01-14 5.01 5.27 4.97 5.03 20.4M
2022-01-13 5.02 5.09 4.99 5.01 8.2M
2022-01-12 4.94 5.03 4.92 5.01 6.9M
2022-01-11 5.00 5.04 4.91 4.94 7.8M
2022-01-10 4.97 5.05 4.84 4.98 9.5M
2022-01-07 5.08 5.15 4.93 4.95 10.6M
2022-01-06 5.10 5.14 5.07 5.08 7.6M
2022-01-05 5.15 5.18 5.04 5.11 8.1M
2022-01-04 5.08 5.22 5.04 5.16 11.8M