YOOZOO Interactive Co Ltd (002174)

002174
🏛️ 중국 →
11.37
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 14.90 15.55 14.86 15.24 25.4M
2021-12-30 14.37 15.15 14.32 14.80 29.1M
2021-12-29 14.66 14.71 14.37 14.39 14.1M
2021-12-28 14.58 14.77 14.44 14.66 13.6M
2021-12-27 14.75 14.75 14.25 14.50 12.7M
2021-12-24 15.02 15.12 14.40 14.54 17.5M
2021-12-23 15.11 15.54 14.95 14.98 24.8M
2021-12-22 14.40 15.66 14.28 15.07 41.9M
2021-12-21 14.19 14.52 14.18 14.37 15.1M
2021-12-20 14.80 15.09 14.32 14.35 21.9M
2021-12-17 14.94 15.11 14.66 14.88 20.3M
2021-12-16 14.70 15.19 14.60 14.93 20.2M
2021-12-15 14.71 14.97 14.60 14.70 17.6M
2021-12-14 14.96 15.23 14.71 14.82 21.4M
2021-12-13 14.80 15.29 14.77 14.95 28.5M
2021-12-10 14.50 14.99 14.39 14.71 20.7M
2021-12-09 14.71 15.21 14.57 14.62 20.8M
2021-12-08 14.44 15.04 14.29 14.79 19.9M
2021-12-07 14.50 14.56 14.24 14.44 18.5M
2021-12-06 15.23 15.28 14.20 14.47 39.8M
2021-12-03 15.35 15.80 15.30 15.37 19.4M
2021-12-02 15.62 15.77 15.31 15.35 16.7M
2021-12-01 15.45 15.97 15.44 15.62 22.5M
2021-11-30 15.89 16.13 15.25 15.34 35.5M
2021-11-29 16.23 16.30 15.85 16.00 37.6M
2021-11-26 15.92 17.07 15.50 16.87 42.5M
2021-11-25 16.40 16.79 15.63 15.81 44.4M
2021-11-24 16.11 16.73 16.08 16.46 28.0M
2021-11-23 15.63 16.39 15.60 16.14 33.1M
2021-11-22 15.49 16.32 15.20 15.72 36.1M
2021-11-19 14.60 15.56 14.59 15.50 29.0M
2021-11-18 15.28 15.35 14.81 14.99 30.1M
2021-11-17 15.45 15.72 15.13 15.26 32.5M
2021-11-16 15.82 16.04 15.40 15.60 37.2M
2021-11-15 15.35 16.14 15.06 15.95 52.9M
2021-11-12 15.06 15.65 14.76 15.34 61.9M
2021-11-11 13.61 15.10 13.37 15.10 62.7M
2021-11-10 13.55 14.09 13.51 13.73 23.8M
2021-11-09 13.64 13.98 13.54 13.63 20.6M
2021-11-08 13.80 14.04 13.45 13.82 32.5M
2021-11-05 13.29 13.98 13.16 13.66 36.8M
2021-11-04 12.98 13.62 12.92 13.51 27.8M
2021-11-03 12.82 13.20 12.75 13.07 18.8M
2021-11-02 12.96 13.12 12.65 12.74 18.8M
2021-11-01 13.10 13.51 12.82 13.12 24.2M
2021-10-29 13.02 13.42 12.85 13.29 25.1M
2021-10-28 12.85 13.05 12.66 12.98 17.2M
2021-10-27 12.65 13.25 12.47 13.00 28.6M
2021-10-26 12.63 12.74 12.39 12.45 16.1M
2021-10-25 12.67 12.86 12.50 12.74 15.9M
2021-10-22 13.08 13.13 12.65 12.70 20.8M
2021-10-21 12.85 13.46 12.70 12.98 32.6M
2021-10-20 13.00 13.70 12.72 13.31 53.5M
2021-10-19 11.87 12.98 11.77 12.98 43.5M
2021-10-18 12.03 12.22 11.80 11.80 28.6M
2021-10-15 12.85 12.85 12.45 12.62 47.5M
2021-10-14 11.80 11.82 11.60 11.68 6.0M
2021-10-13 11.95 12.00 11.74 11.80 5.8M
2021-10-12 12.11 12.22 11.83 11.92 9.1M
2021-10-11 12.02 12.45 11.97 12.24 12.5M
2021-10-08 11.80 12.09 11.73 12.01 8.8M
2021-09-30 11.58 11.72 11.53 11.72 6.7M
2021-09-29 11.58 11.72 11.46 11.50 10.1M
2021-09-28 11.68 11.92 11.60 11.83 8.0M
2021-09-27 12.09 12.13 11.56 11.68 14.8M
2021-09-24 12.10 12.22 11.95 12.04 10.4M
2021-09-23 12.16 12.44 12.08 12.12 11.5M
2021-09-22 12.00 12.20 12.00 12.14 7.5M
2021-09-17 12.55 12.55 12.06 12.21 11.4M
2021-09-16 12.69 12.91 12.35 12.48 14.7M
2021-09-15 12.84 13.01 12.68 12.78 10.4M
2021-09-14 13.16 13.40 12.81 12.84 17.2M
2021-09-13 13.16 13.65 12.83 13.29 19.8M
2021-09-10 13.13 13.37 13.05 13.26 16.2M
2021-09-09 13.76 13.77 13.13 13.20 34.0M
2021-09-08 13.49 14.25 13.46 14.16 37.5M
2021-09-07 13.27 13.60 13.13 13.37 17.5M
2021-09-06 13.08 13.45 12.91 13.27 18.4M
2021-09-03 12.66 13.75 12.63 13.28 28.7M
2021-09-02 12.65 13.23 12.60 12.80 24.5M
2021-09-01 12.14 13.09 12.10 12.81 31.3M
2021-08-31 12.03 12.38 11.81 12.17 19.2M
2021-08-30 12.56 12.72 12.25 12.54 19.0M
2021-08-27 12.30 13.00 12.11 12.55 26.3M
2021-08-26 12.87 12.87 12.15 12.26 34.4M
2021-08-25 11.76 12.95 11.75 12.95 18.6M
2021-08-24 11.71 11.90 11.54 11.77 13.2M
2021-08-23 11.39 11.76 11.32 11.70 14.7M
2021-08-20 11.78 11.95 11.16 11.43 17.2M
2021-08-19 11.77 11.91 11.53 11.54 11.5M
2021-08-18 11.62 11.77 11.38 11.76 14.4M
2021-08-17 12.01 12.07 11.61 11.66 18.4M
2021-08-16 12.10 12.23 12.04 12.05 12.5M
2021-08-13 12.17 12.30 12.05 12.15 12.8M
2021-08-12 12.39 12.56 12.21 12.26 14.8M
2021-08-11 12.30 12.78 12.21 12.34 24.7M
2021-08-10 12.21 12.34 12.16 12.31 13.2M
2021-08-09 12.00 12.29 11.95 12.21 15.8M
2021-08-06 12.16 12.33 11.89 12.11 16.3M
2021-08-05 12.51 12.55 12.11 12.19 23.1M
2021-08-04 12.87 12.98 12.57 12.60 23.9M
2021-08-03 13.17 13.42 12.50 12.88 33.1M
2021-08-02 13.40 13.56 13.10 13.42 16.8M
2021-07-30 13.19 13.70 13.07 13.62 18.5M
2021-07-29 13.00 13.43 13.00 13.18 14.7M
2021-07-28 13.48 13.63 12.78 12.91 21.7M
2021-07-27 13.74 13.97 13.32 13.45 20.4M
2021-07-26 14.78 14.78 13.62 13.73 32.6M
2021-07-23 15.51 15.57 15.09 15.13 19.1M
2021-07-22 15.50 15.79 15.30 15.67 17.6M
2021-07-21 15.35 15.58 15.18 15.46 14.8M
2021-07-20 15.08 15.68 14.90 15.39 21.2M
2021-07-19 15.48 15.57 15.05 15.13 20.3M
2021-07-16 15.03 15.82 14.95 15.75 26.7M
2021-07-15 14.97 15.42 14.70 15.17 23.6M
2021-07-14 15.51 15.77 15.02 15.09 26.4M
2021-07-13 15.46 16.10 15.26 15.67 24.9M
2021-07-12 15.93 16.15 15.56 15.62 33.2M
2021-07-09 16.68 17.30 16.13 16.30 40.3M
2021-07-08 16.58 16.60 15.86 15.95 27.5M
2021-07-07 16.68 16.89 16.43 16.58 20.5M
2021-07-06 17.00 17.08 16.60 16.82 19.9M
2021-07-05 16.78 17.50 16.60 16.98 30.8M
2021-07-02 16.95 17.09 16.41 16.77 19.2M
2021-07-01 17.52 17.78 16.69 16.69 25.3M
2021-06-30 17.50 17.78 17.15 17.17 24.6M
2021-06-29 17.87 18.36 17.60 17.78 21.5M
2021-06-28 17.76 18.07 17.45 17.88 24.5M
2021-06-25 18.01 18.24 17.62 17.97 26.1M
2021-06-24 17.97 18.65 17.50 18.29 38.8M
2021-06-23 17.35 18.13 17.33 17.80 30.3M
2021-06-22 18.01 18.14 17.30 17.50 32.2M
2021-06-21 18.17 18.24 17.52 17.82 48.9M
2021-06-18 16.10 17.81 16.00 17.81 47.8M
2021-06-17 16.11 16.44 16.01 16.19 18.1M
2021-06-16 15.99 16.65 15.83 16.12 22.1M
2021-06-15 16.36 16.58 15.82 16.00 31.4M
2021-06-11 17.30 17.47 16.78 16.98 32.6M
2021-06-10 17.82 18.08 17.25 17.59 42.2M
2021-06-09 16.99 18.48 16.52 17.82 55.8M
2021-06-08 17.42 17.55 16.80 16.88 34.3M
2021-06-07 17.35 18.18 16.56 17.40 70.8M
2021-06-04 17.20 17.86 16.70 17.36 77.1M
2021-06-03 16.45 16.58 15.70 16.58 39.1M
2021-06-02 15.57 16.14 14.95 15.07 80.1M
2021-06-01 17.30 17.59 16.38 16.38 73.6M
2021-05-31 19.38 19.53 17.95 18.20 74.6M
2021-05-28 19.28 19.85 18.58 19.36 64.3M
2021-05-27 17.17 18.81 17.16 18.81 65.9M
2021-05-26 16.95 17.50 16.66 17.10 33.2M
2021-05-25 16.76 17.12 16.50 16.62 25.7M
2021-05-24 16.92 17.25 16.55 16.85 31.4M
2021-05-21 17.30 17.51 16.82 16.91 42.1M
2021-05-20 15.75 17.44 15.37 17.41 63.6M
2021-05-19 15.58 15.85 15.22 15.85 22.2M
2021-05-18 15.30 15.88 15.08 15.73 27.6M
2021-05-17 15.03 15.43 14.90 15.30 25.2M
2021-05-14 15.83 15.83 15.20 15.39 30.9M
2021-05-13 16.08 16.50 15.67 15.76 40.2M
2021-05-12 15.52 16.27 15.35 15.68 35.4M
2021-05-11 15.59 15.95 14.85 15.45 35.0M
2021-05-10 15.50 16.07 15.30 15.59 40.2M
2021-05-07 14.80 15.84 14.40 15.78 55.3M
2021-05-06 15.00 15.38 14.80 14.88 40.0M
2021-04-30 14.43 16.20 14.43 15.43 94.8M
2021-04-29 13.42 14.75 13.31 14.75 55.0M
2021-04-28 13.75 13.89 13.30 13.41 29.3M
2021-04-27 13.84 14.33 13.75 13.90 21.4M
2021-04-26 14.09 14.19 13.64 13.90 25.2M
2021-04-23 14.30 14.39 13.90 14.09 20.6M
2021-04-22 14.40 14.56 14.18 14.24 21.9M
2021-04-21 14.20 14.74 13.96 14.40 31.7M
2021-04-20 14.39 15.08 14.23 14.36 39.7M
2021-04-19 14.28 14.72 14.11 14.36 32.5M
2021-04-16 14.31 14.84 14.30 14.51 33.1M
2021-04-15 14.90 14.91 14.19 14.23 42.0M
2021-04-14 15.18 15.25 14.68 14.90 36.5M
2021-04-13 14.52 15.85 14.52 15.04 75.0M
2021-04-12 14.99 14.99 14.20 14.49 67.1M
2021-04-09 13.64 15.27 13.64 15.27 100.4M
2021-04-08 14.22 15.39 13.72 13.88 109.5M
2021-04-07 13.27 14.44 13.10 14.13 93.0M
2021-04-06 12.08 13.29 11.95 13.29 49.1M
2021-04-02 11.87 12.28 11.66 12.08 28.8M
2021-04-01 11.86 12.04 11.64 11.92 22.2M
2021-03-31 12.28 12.31 11.82 11.83 25.7M
2021-03-30 12.31 12.45 12.04 12.19 40.7M
2021-03-29 12.65 12.93 12.55 12.66 38.4M
2021-03-26 12.82 13.13 12.23 12.62 59.4M
2021-03-25 13.10 13.80 12.50 12.81 88.8M
2021-03-24 11.81 12.80 11.68 12.80 88.7M
2021-03-23 10.63 11.64 10.60 11.64 64.9M
2021-03-22 10.53 10.66 10.44 10.58 16.5M
2021-03-19 10.27 10.55 10.20 10.51 16.1M
2021-03-18 10.48 10.52 10.30 10.35 12.1M
2021-03-17 10.45 10.58 10.35 10.48 12.6M
2021-03-16 10.27 10.49 10.24 10.47 12.2M
2021-03-15 10.50 10.54 10.25 10.27 17.7M
2021-03-12 10.76 10.88 10.47 10.54 26.8M
2021-03-11 10.27 11.31 10.15 10.87 43.6M
2021-03-10 10.85 10.90 10.25 10.28 26.5M
2021-03-09 11.12 11.15 10.53 10.75 25.7M
2021-03-08 11.21 11.41 11.05 11.05 27.4M
2021-03-05 10.90 11.50 10.84 11.21 37.6M
2021-03-04 10.86 11.03 10.83 10.88 16.3M
2021-03-03 10.80 11.08 10.74 10.93 21.9M
2021-03-02 10.99 11.02 10.65 10.86 22.9M
2021-03-01 10.78 11.04 10.77 10.92 18.9M
2021-02-26 10.67 11.07 10.59 10.73 20.2M
2021-02-25 11.10 11.12 10.70 10.78 17.6M
2021-02-24 10.75 11.20 10.65 10.96 24.7M
2021-02-23 11.03 11.03 10.65 10.76 23.5M
2021-02-22 10.99 11.28 10.90 11.03 31.7M
2021-02-19 10.45 11.12 10.36 11.10 31.2M
2021-02-18 10.25 10.48 10.24 10.44 25.8M
2021-02-10 10.19 10.36 10.04 10.16 18.1M
2021-02-09 10.05 10.24 9.95 10.16 17.0M
2021-02-08 10.30 10.33 9.81 10.05 20.7M
2021-02-05 10.18 10.60 9.92 10.21 34.5M
2021-02-04 10.40 10.49 9.51 9.97 44.7M
2021-02-03 10.97 11.10 10.30 10.33 40.6M
2021-02-02 11.38 11.41 10.62 10.90 59.2M
2021-02-01 11.61 11.88 11.61 11.61 22.9M
2021-01-29 13.47 13.63 12.75 12.90 43.6M
2021-01-28 13.51 13.99 13.45 13.52 65.7M
2021-01-27 12.08 13.29 12.01 13.29 43.7M
2021-01-26 12.18 12.50 12.08 12.08 14.1M
2021-01-25 12.37 12.38 11.96 12.08 15.7M
2021-01-22 13.07 13.07 12.38 12.43 25.4M
2021-01-21 12.90 13.28 12.82 13.12 23.0M
2021-01-20 12.78 13.05 12.43 12.84 21.2M
2021-01-19 12.81 13.00 12.68 12.78 17.3M
2021-01-18 13.09 13.29 12.73 12.80 29.2M
2021-01-15 13.00 13.65 12.76 13.18 25.5M
2021-01-14 13.03 13.28 12.70 12.85 25.8M
2021-01-13 13.81 13.91 12.54 13.22 40.6M
2021-01-12 14.47 14.52 13.67 13.92 33.6M
2021-01-11 14.05 14.75 14.05 14.47 33.1M
2021-01-08 13.23 14.39 13.05 14.15 35.9M
2021-01-07 13.48 13.69 13.10 13.24 21.6M
2021-01-06 13.45 13.69 13.25 13.57 27.6M
2021-01-05 13.65 14.11 13.32 13.61 40.6M
2021-01-04 13.14 13.97 13.09 13.60 37.2M