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
2024-12-31 5.89 5.94 5.57 5.57 27.3M
2024-12-30 6.01 6.03 5.80 5.87 22.7M
2024-12-27 6.02 6.22 5.97 6.05 30.3M
2024-12-26 5.90 6.07 5.89 6.01 24.5M
2024-12-25 6.18 6.20 5.80 5.92 38.7M
2024-12-24 6.42 6.46 6.05 6.21 43.7M
2024-12-23 6.83 6.86 6.29 6.34 57.8M
2024-12-20 6.75 6.96 6.71 6.86 64.0M
2024-12-19 6.40 7.25 6.40 6.88 98.3M
2024-12-18 6.30 6.68 6.25 6.59 46.7M
2024-12-17 7.10 7.10 6.42 6.42 74.4M
2024-12-16 6.75 7.17 6.56 7.13 94.1M
2024-12-13 6.62 7.02 6.55 6.72 86.1M
2024-12-12 6.51 6.66 6.45 6.66 56.3M
2024-12-11 6.33 6.54 6.28 6.53 54.2M
2024-12-10 6.46 6.53 6.34 6.36 45.7M
2024-12-09 6.43 6.45 6.24 6.31 39.2M
2024-12-06 6.41 6.48 6.29 6.46 57.8M
2024-12-05 6.10 6.66 6.08 6.40 79.7M
2024-12-04 6.22 6.29 6.08 6.13 49.4M
2024-12-03 6.42 6.66 6.25 6.33 81.0M
2024-12-02 6.02 6.21 6.01 6.21 63.2M
2024-11-29 6.03 6.10 5.85 6.00 72.8M
2024-11-28 6.11 6.39 6.03 6.06 94.2M
2024-11-27 6.06 6.30 5.88 6.00 103.8M
2024-11-26 6.49 6.85 6.17 6.17 134.4M
2024-11-25 7.00 7.22 6.86 6.86 145.7M
2024-11-22 7.46 7.62 7.02 7.62 214.1M
2024-11-21 6.60 6.93 6.36 6.93 158.2M
2024-11-20 6.17 6.30 5.82 6.30 69.9M
2024-11-19 5.73 5.73 5.73 5.73 22.1M
2024-11-18 5.43 5.53 5.19 5.21 17.8M
2024-11-15 5.56 5.63 5.39 5.43 15.7M
2024-11-14 5.74 5.78 5.56 5.56 18.0M
2024-11-13 5.70 5.77 5.56 5.76 20.2M
2024-11-12 5.89 5.90 5.68 5.76 26.9M
2024-11-11 5.80 5.90 5.76 5.90 29.7M
2024-11-08 5.81 5.94 5.74 5.76 32.9M
2024-11-07 5.65 5.77 5.54 5.77 31.0M
2024-11-06 5.83 5.85 5.68 5.71 44.8M
2024-11-05 5.60 5.90 5.58 5.87 57.9M
2024-11-04 5.63 5.75 5.48 5.64 47.2M
2024-11-01 6.08 6.08 5.46 5.58 94.5M
2024-10-31 5.37 5.74 5.37 5.74 56.5M
2024-10-30 5.13 5.23 5.11 5.22 19.5M
2024-10-29 5.27 5.30 5.12 5.13 25.7M
2024-10-28 5.19 5.35 5.19 5.27 39.9M
2024-10-25 5.08 5.36 5.01 5.09 50.1M
2024-10-24 4.87 4.90 4.78 4.90 13.0M
2024-10-23 4.90 4.94 4.82 4.87 15.4M
2024-10-22 4.90 4.93 4.83 4.88 18.9M
2024-10-21 4.76 4.95 4.74 4.91 23.8M
2024-10-18 4.65 4.79 4.60 4.71 16.6M
2024-10-17 4.70 4.76 4.61 4.63 10.8M
2024-10-16 4.54 4.69 4.54 4.66 9.4M
2024-10-15 4.71 4.79 4.63 4.64 12.9M
2024-10-14 4.58 4.71 4.50 4.71 13.9M
2024-10-11 4.78 4.78 4.49 4.55 16.4M
2024-10-10 4.87 4.93 4.72 4.81 17.9M
2024-10-09 5.13 5.15 4.77 4.78 28.0M
2024-10-08 5.34 5.34 4.89 5.24 46.2M
2024-09-30 4.60 4.86 4.51 4.85 34.8M
2024-09-27 4.35 4.51 4.26 4.43 19.9M
2024-09-26 4.15 4.24 4.12 4.24 11.3M
2024-09-25 4.15 4.25 4.13 4.13 12.1M
2024-09-24 4.08 4.14 4.03 4.14 10.5M
2024-09-23 4.06 4.09 4.00 4.07 5.6M
2024-09-20 4.03 4.04 3.98 4.03 7.6M
2024-09-19 3.88 3.99 3.86 3.98 7.4M
2024-09-18 3.88 3.91 3.78 3.86 6.0M
2024-09-13 3.95 3.95 3.87 3.87 5.3M
2024-09-12 3.97 4.00 3.94 3.94 4.5M
2024-09-11 4.00 4.01 3.91 3.94 5.5M
2024-09-10 4.00 4.02 3.89 4.01 7.9M
2024-09-09 4.00 4.06 3.95 3.97 8.3M
2024-09-06 4.15 4.15 4.03 4.03 5.9M
2024-09-05 4.05 4.15 4.04 4.13 7.6M
2024-09-04 4.04 4.10 4.01 4.03 6.3M
2024-09-03 4.04 4.09 3.99 4.08 8.0M
2024-09-02 4.14 4.17 4.03 4.04 6.8M
2024-08-30 4.06 4.19 4.03 4.14 9.9M
2024-08-29 3.97 4.07 3.92 4.05 8.3M
2024-08-28 3.98 4.03 3.91 3.98 5.5M
2024-08-27 4.10 4.10 3.98 3.99 7.1M
2024-08-26 4.10 4.13 4.05 4.12 5.4M
2024-08-23 4.02 4.11 3.99 4.07 7.0M
2024-08-22 4.10 4.15 4.02 4.03 6.7M
2024-08-21 4.06 4.15 4.06 4.12 5.5M
2024-08-20 4.22 4.23 4.09 4.10 10.5M
2024-08-19 4.27 4.32 4.21 4.23 9.6M
2024-08-16 4.28 4.35 4.25 4.29 13.8M
2024-08-15 4.38 4.38 4.10 4.30 23.9M
2024-08-14 4.42 4.49 4.40 4.47 7.2M
2024-08-13 4.35 4.42 4.32 4.42 5.6M
2024-08-12 4.40 4.42 4.34 4.36 5.9M
2024-08-09 4.45 4.49 4.42 4.43 6.0M
2024-08-08 4.47 4.50 4.35 4.43 8.5M
2024-08-07 4.40 4.51 4.40 4.49 8.7M
2024-08-06 4.40 4.46 4.36 4.41 8.0M
2024-08-05 4.48 4.54 4.36 4.36 11.3M
2024-08-02 4.60 4.67 4.52 4.53 9.6M
2024-08-01 4.70 4.72 4.62 4.65 13.4M
2024-07-31 4.54 4.62 4.50 4.61 11.5M
2024-07-30 4.45 4.57 4.42 4.52 8.4M
2024-07-29 4.43 4.51 4.38 4.48 7.7M
2024-07-26 4.31 4.43 4.30 4.43 8.7M
2024-07-25 4.32 4.36 4.20 4.30 9.5M
2024-07-24 4.40 4.46 4.34 4.35 9.4M
2024-07-23 4.51 4.56 4.42 4.44 7.2M
2024-07-22 4.43 4.54 4.43 4.54 7.4M
2024-07-19 4.37 4.48 4.35 4.46 8.8M
2024-07-18 4.50 4.52 4.31 4.40 14.0M
2024-07-17 4.71 4.71 4.52 4.52 12.6M
2024-07-16 4.63 4.74 4.61 4.72 11.1M
2024-07-15 4.70 4.72 4.63 4.68 9.8M
2024-07-12 4.72 4.76 4.68 4.73 15.3M
2024-07-11 4.70 4.99 4.63 4.79 28.8M
2024-07-10 4.47 4.65 4.44 4.58 13.1M
2024-07-09 4.35 4.50 4.28 4.49 9.8M
2024-07-08 4.55 4.58 4.36 4.37 8.6M
2024-07-05 4.45 4.56 4.39 4.55 7.9M
2024-07-04 4.62 4.68 4.46 4.46 9.9M
2024-07-03 4.69 4.74 4.59 4.62 8.5M
2024-07-02 4.60 4.73 4.58 4.67 11.8M
2024-07-01 4.65 4.68 4.51 4.60 8.4M
2024-06-28 4.51 4.70 4.50 4.62 10.7M
2024-06-27 4.62 4.70 4.55 4.55 10.3M
2024-06-26 4.38 4.66 4.34 4.65 12.4M
2024-06-25 4.42 4.50 4.35 4.38 11.2M
2024-06-24 4.61 4.65 4.40 4.41 12.7M
2024-06-21 4.71 4.74 4.58 4.63 8.7M
2024-06-20 4.84 4.87 4.68 4.68 15.3M
2024-06-19 4.79 4.92 4.79 4.82 15.0M
2024-06-18 4.60 4.81 4.59 4.79 16.1M
2024-06-17 4.59 4.71 4.56 4.64 15.9M
2024-06-14 4.45 4.56 4.41 4.54 9.9M
2024-06-13 4.49 4.57 4.43 4.46 8.4M
2024-06-12 4.39 4.53 4.36 4.50 11.2M
2024-06-11 4.24 4.39 4.14 4.37 14.6M
2024-06-07 4.15 4.28 4.14 4.23 14.7M
2024-06-06 4.32 4.45 4.05 4.13 22.4M
2024-06-05 4.19 4.46 4.19 4.35 33.0M
2024-06-04 4.69 4.75 4.55 4.66 11.2M
2024-06-03 4.95 4.96 4.71 4.76 10.9M
2024-05-31 4.86 4.91 4.83 4.88 8.0M
2024-05-30 4.85 4.86 4.76 4.83 5.6M
2024-05-29 4.82 4.90 4.79 4.85 7.0M
2024-05-28 4.90 4.95 4.84 4.87 7.4M
2024-05-27 4.84 4.93 4.75 4.93 10.1M
2024-05-24 4.90 4.96 4.84 4.85 8.5M
2024-05-23 5.07 5.07 4.88 4.91 12.4M
2024-05-22 4.98 5.05 4.97 5.05 11.8M
2024-05-21 5.00 5.05 4.95 5.00 11.1M
2024-05-20 5.05 5.07 4.97 5.00 13.3M
2024-05-17 5.02 5.04 4.95 5.04 15.6M
2024-05-16 4.98 5.12 4.98 5.00 18.3M
2024-05-15 4.85 5.06 4.80 4.98 24.7M
2024-05-14 4.83 4.94 4.83 4.87 10.4M
2024-05-13 4.92 4.96 4.81 4.83 15.3M
2024-05-10 5.01 5.02 4.91 4.96 14.0M
2024-05-09 5.00 5.06 4.98 5.01 16.0M
2024-05-08 5.13 5.13 4.97 4.99 19.7M
2024-05-07 5.03 5.15 5.00 5.13 26.4M
2024-05-06 4.99 5.07 4.99 5.04 25.0M
2024-04-30 5.03 5.11 4.95 4.95 38.9M
2024-04-29 5.02 5.33 4.89 5.07 66.8M
2024-04-26 4.70 4.85 4.70 4.85 13.8M
2024-04-25 4.32 4.46 4.31 4.41 10.5M
2024-04-24 4.19 4.35 4.18 4.35 9.7M
2024-04-23 4.12 4.21 4.09 4.18 9.6M
2024-04-22 4.13 4.20 4.02 4.09 9.2M
2024-04-19 4.25 4.28 4.15 4.18 8.2M
2024-04-18 4.21 4.35 4.11 4.25 14.3M
2024-04-17 3.90 4.22 3.90 4.21 16.7M
2024-04-16 4.25 4.25 3.84 3.85 21.1M
2024-04-15 4.59 4.60 4.19 4.27 17.0M
2024-04-12 4.64 4.68 4.53 4.55 9.2M
2024-04-11 4.58 4.73 4.58 4.64 9.7M
2024-04-10 4.83 4.83 4.54 4.57 14.8M
2024-04-09 4.75 4.85 4.75 4.82 8.2M
2024-04-08 4.89 4.89 4.77 4.78 9.7M
2024-04-03 4.94 4.97 4.83 4.91 10.1M
2024-04-02 5.04 5.06 4.93 4.97 10.9M
2024-04-01 4.94 5.06 4.93 5.05 14.6M
2024-03-29 4.81 4.95 4.75 4.93 14.4M
2024-03-28 4.66 4.85 4.63 4.81 15.1M
2024-03-27 4.86 4.86 4.63 4.63 12.3M
2024-03-26 4.87 4.97 4.77 4.86 12.7M
2024-03-25 5.06 5.06 4.88 4.90 16.0M
2024-03-22 5.10 5.14 4.98 5.06 18.0M
2024-03-21 5.08 5.14 5.03 5.12 14.8M
2024-03-20 5.04 5.09 5.03 5.08 13.4M
2024-03-19 5.02 5.13 4.95 5.06 24.3M
2024-03-18 4.90 5.04 4.90 5.03 23.7M
2024-03-15 4.82 4.90 4.76 4.90 14.5M
2024-03-14 4.85 4.89 4.72 4.82 18.4M
2024-03-13 4.88 4.93 4.80 4.89 22.0M
2024-03-12 4.81 5.07 4.80 4.91 30.9M
2024-03-11 4.72 4.85 4.67 4.82 22.8M
2024-03-08 4.66 4.76 4.57 4.75 22.1M
2024-03-07 4.63 4.86 4.63 4.66 28.7M
2024-03-06 4.55 4.66 4.53 4.62 13.9M
2024-03-05 4.70 4.71 4.55 4.58 20.8M
2024-03-04 4.87 4.88 4.67 4.74 37.1M
2024-03-01 4.67 5.03 4.58 4.91 38.2M
2024-02-29 4.33 4.70 4.33 4.68 26.7M
2024-02-28 4.76 4.86 4.34 4.35 39.7M
2024-02-27 4.56 4.75 4.51 4.74 28.3M
2024-02-26 4.56 4.68 4.44 4.56 34.5M
2024-02-23 4.41 4.56 4.38 4.56 33.8M
2024-02-22 4.38 4.46 4.30 4.43 41.6M
2024-02-21 4.02 4.46 3.98 4.46 32.3M
2024-02-20 3.99 4.07 3.87 4.05 19.1M
2024-02-19 3.85 4.04 3.80 4.00 33.3M
2024-02-08 3.44 3.74 3.36 3.74 31.2M
2024-02-07 3.58 3.59 3.33 3.40 30.2M
2024-02-06 3.57 3.76 3.29 3.60 31.8M
2024-02-05 4.02 4.03 3.65 3.65 22.4M
2024-02-02 4.29 4.40 3.88 4.06 15.9M
2024-02-01 4.32 4.39 4.19 4.29 11.6M
2024-01-31 4.61 4.68 4.34 4.39 14.0M
2024-01-30 4.68 4.78 4.58 4.60 8.1M
2024-01-29 4.96 4.96 4.73 4.75 10.3M
2024-01-26 4.91 5.03 4.89 4.92 12.0M
2024-01-25 4.68 4.90 4.65 4.89 12.5M
2024-01-24 4.61 4.70 4.48 4.69 11.4M
2024-01-23 4.58 4.61 4.49 4.59 11.5M
2024-01-22 4.91 4.95 4.54 4.61 13.8M
2024-01-19 5.01 5.03 4.93 4.94 7.8M
2024-01-18 5.07 5.07 4.87 5.01 14.2M
2024-01-17 5.14 5.19 5.05 5.05 7.3M
2024-01-16 5.24 5.24 5.07 5.17 8.2M
2024-01-15 5.20 5.24 5.15 5.20 6.4M
2024-01-12 5.31 5.33 5.19 5.20 7.5M
2024-01-11 5.20 5.32 5.17 5.31 7.7M
2024-01-10 5.26 5.26 5.14 5.18 8.6M
2024-01-09 5.25 5.35 5.22 5.27 9.1M
2024-01-08 5.31 5.37 5.24 5.24 8.9M
2024-01-05 5.43 5.50 5.30 5.33 9.4M
2024-01-04 5.45 5.51 5.42 5.47 7.3M
2024-01-03 5.51 5.52 5.42 5.47 9.5M
2024-01-02 5.53 5.57 5.48 5.51 10.7M