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
2023-12-29 11.00 11.59 10.98 11.46 47.1M
2023-12-28 10.96 11.28 10.66 11.10 43.8M
2023-12-27 11.21 11.65 10.95 11.08 52.9M
2023-12-26 11.50 11.84 11.13 11.15 61.8M
2023-12-25 12.00 12.30 11.19 11.67 111.0M
2023-12-22 13.81 14.00 12.43 12.43 59.3M
2023-12-21 13.11 14.29 13.11 13.81 117.8M
2023-12-20 13.30 13.66 12.96 13.00 60.0M
2023-12-19 12.76 13.22 12.69 13.20 41.7M
2023-12-18 13.23 13.23 12.66 12.76 33.2M
2023-12-15 13.06 13.39 12.82 13.19 39.5M
2023-12-14 13.28 13.45 12.97 13.10 39.2M
2023-12-13 13.25 13.60 13.20 13.22 62.3M
2023-12-12 13.49 14.00 13.34 13.42 118.8M
2023-12-11 13.10 13.53 12.86 13.40 76.5M
2023-12-08 13.00 13.48 12.91 13.01 62.7M
2023-12-07 13.16 13.47 13.00 13.15 80.8M
2023-12-06 12.82 13.38 12.30 13.15 102.4M
2023-12-05 13.35 13.38 12.85 12.89 85.0M
2023-12-04 13.00 13.69 13.00 13.35 146.8M
2023-12-01 11.60 12.64 11.56 12.64 89.9M
2023-11-30 11.63 11.74 11.39 11.49 12.4M
2023-11-29 11.80 11.84 11.58 11.60 12.3M
2023-11-28 11.78 11.88 11.60 11.75 14.4M
2023-11-27 11.92 11.98 11.70 11.78 18.3M
2023-11-24 12.21 12.41 11.88 11.95 21.2M
2023-11-23 12.29 12.29 12.01 12.25 17.4M
2023-11-22 12.31 12.53 12.28 12.29 20.7M
2023-11-21 12.33 12.65 12.28 12.39 35.1M
2023-11-20 12.13 12.30 11.96 12.29 24.5M
2023-11-17 11.99 12.20 11.98 12.06 14.8M
2023-11-16 11.97 12.13 11.93 12.00 13.6M
2023-11-15 12.23 12.29 12.03 12.06 18.5M
2023-11-14 12.10 12.20 12.02 12.14 14.6M
2023-11-13 12.05 12.25 11.97 12.20 24.3M
2023-11-10 12.10 12.24 11.88 11.93 21.6M
2023-11-09 12.22 12.40 12.11 12.18 27.0M
2023-11-08 12.00 12.45 11.90 12.30 38.7M
2023-11-07 11.93 12.07 11.81 12.02 27.7M
2023-11-06 11.42 11.96 11.42 11.91 34.9M
2023-11-03 11.20 11.44 11.04 11.33 27.2M
2023-11-02 11.14 11.62 11.10 11.22 39.0M
2023-11-01 11.05 11.70 11.02 11.13 34.8M
2023-10-31 11.06 11.30 10.85 11.05 27.9M
2023-10-30 10.70 10.94 10.63 10.90 15.6M
2023-10-27 10.60 10.89 10.47 10.77 17.2M
2023-10-26 10.59 10.65 10.43 10.63 13.4M
2023-10-25 10.54 10.82 10.48 10.64 17.2M
2023-10-24 10.30 10.64 10.22 10.53 20.2M
2023-10-23 10.57 10.59 10.13 10.18 14.0M
2023-10-20 10.79 10.92 10.54 10.56 15.4M
2023-10-19 10.82 11.05 10.82 10.82 12.8M
2023-10-18 11.10 11.14 10.80 10.91 15.0M
2023-10-17 11.11 11.24 11.02 11.15 12.6M
2023-10-16 11.22 11.37 11.02 11.11 16.0M
2023-10-13 11.53 11.56 11.30 11.32 12.7M
2023-10-12 11.75 11.78 11.46 11.53 14.6M
2023-10-11 11.56 11.85 11.39 11.64 19.0M
2023-10-10 11.48 11.68 11.44 11.53 16.6M
2023-10-09 11.74 11.74 11.26 11.44 20.4M
2023-09-28 11.62 11.89 11.62 11.74 30.1M
2023-09-27 11.46 11.74 11.45 11.64 18.0M
2023-09-26 11.44 11.77 11.43 11.52 21.2M
2023-09-25 11.53 11.65 11.39 11.44 16.9M
2023-09-22 11.06 11.57 11.05 11.53 27.6M
2023-09-21 11.11 11.30 11.06 11.10 15.4M
2023-09-20 11.19 11.34 11.12 11.16 17.2M
2023-09-19 11.37 11.38 11.11 11.17 17.5M
2023-09-18 11.43 11.59 11.35 11.37 15.3M
2023-09-15 11.62 11.69 11.43 11.50 15.9M
2023-09-14 11.74 11.76 11.54 11.62 13.9M
2023-09-13 12.01 12.10 11.68 11.75 19.3M
2023-09-12 12.10 12.19 12.04 12.07 14.8M
2023-09-11 11.80 12.31 11.80 12.18 32.4M
2023-09-08 12.00 12.14 11.73 11.78 30.2M
2023-09-07 12.56 12.73 12.01 12.10 41.5M
2023-09-06 12.61 12.64 12.38 12.44 23.9M
2023-09-05 12.79 13.10 12.63 12.67 29.4M
2023-09-04 12.84 12.97 12.64 12.85 23.3M
2023-09-01 12.91 12.97 12.74 12.78 20.8M
2023-08-31 13.38 13.43 12.81 12.98 32.3M
2023-08-30 12.95 13.48 12.88 13.28 41.9M
2023-08-29 12.52 13.04 12.42 12.98 39.8M
2023-08-28 12.91 13.05 12.43 12.47 49.4M
2023-08-25 12.59 12.60 12.09 12.17 33.3M
2023-08-24 12.69 13.06 12.62 12.69 37.9M
2023-08-23 12.95 12.95 12.45 12.56 34.5M
2023-08-22 12.60 13.10 12.46 13.04 41.7M
2023-08-21 12.50 12.93 12.38 12.51 28.2M
2023-08-18 12.91 12.96 12.47 12.47 25.1M
2023-08-17 12.77 13.05 12.66 12.96 21.2M
2023-08-16 13.05 13.08 12.66 12.81 26.6M
2023-08-15 13.51 13.57 12.89 13.05 31.3M
2023-08-14 12.83 13.58 12.75 13.52 45.9M
2023-08-11 13.50 13.74 12.95 12.96 45.3M
2023-08-10 13.28 13.59 13.23 13.28 20.7M
2023-08-09 13.65 13.72 13.27 13.32 28.2M
2023-08-08 13.69 13.98 13.55 13.77 35.0M
2023-08-07 13.65 14.03 13.60 13.73 56.6M
2023-08-04 13.18 13.72 13.16 13.62 51.2M
2023-08-03 13.20 13.42 13.09 13.15 26.3M
2023-08-02 13.50 13.50 13.24 13.32 33.1M
2023-08-01 13.27 13.51 13.15 13.49 32.9M
2023-07-31 12.98 13.52 12.75 13.38 46.7M
2023-07-28 13.10 13.12 12.83 13.02 42.3M
2023-07-27 13.22 13.42 13.02 13.09 34.6M
2023-07-26 13.70 13.70 13.22 13.31 47.6M
2023-07-25 14.16 14.35 13.47 13.76 57.9M
2023-07-24 13.60 13.84 13.55 13.68 28.1M
2023-07-21 13.55 14.01 13.46 13.65 34.2M
2023-07-20 13.96 14.00 13.51 13.55 37.5M
2023-07-19 13.76 14.12 13.76 13.89 43.5M
2023-07-18 13.87 14.65 13.65 13.85 83.3M
2023-07-17 13.60 14.21 13.50 13.87 53.0M
2023-07-14 13.82 14.14 13.70 13.81 63.3M
2023-07-13 13.50 13.90 13.25 13.72 60.5M
2023-07-12 14.05 14.18 13.31 13.42 82.9M
2023-07-11 14.48 14.52 13.98 14.11 61.3M
2023-07-10 14.72 14.75 14.27 14.44 31.1M
2023-07-07 14.82 14.91 14.14 14.63 53.8M
2023-07-06 15.10 15.47 14.85 14.91 52.3M
2023-07-05 15.52 15.55 15.00 15.08 41.3M
2023-07-04 15.72 15.86 15.30 15.52 52.2M
2023-07-03 16.70 16.76 15.48 15.71 74.8M
2023-06-30 17.30 17.44 16.43 16.80 56.6M
2023-06-29 17.19 17.71 17.10 17.41 40.2M
2023-06-28 18.00 18.20 16.65 17.34 76.5M
2023-06-27 18.53 18.66 17.84 18.17 44.6M
2023-06-26 19.60 20.13 18.25 18.37 55.1M
2023-06-21 21.53 21.97 19.80 19.97 65.0M
2023-06-20 21.80 22.95 21.64 21.97 72.7M
2023-06-19 22.30 22.39 21.50 21.92 67.4M
2023-06-16 21.10 22.08 20.55 21.98 77.8M
2023-06-15 22.17 22.79 20.94 21.08 84.1M
2023-06-14 21.42 22.48 21.00 21.59 124.5M
2023-06-13 20.33 22.01 20.31 21.52 157.9M
2023-06-12 19.30 20.49 19.18 20.01 70.6M
2023-06-09 18.54 19.41 18.03 19.32 71.2M
2023-06-08 19.78 19.80 18.33 18.54 71.9M
2023-06-07 20.09 20.60 19.60 19.87 72.5M
2023-06-06 20.46 21.65 20.00 20.54 94.5M
2023-06-05 20.90 21.10 19.19 21.03 132.7M
2023-06-02 19.60 21.13 19.06 21.13 86.7M
2023-06-01 18.53 19.98 17.82 19.21 97.7M
2023-05-31 18.88 19.22 18.23 18.51 81.9M
2023-05-30 17.01 18.75 16.85 18.74 131.2M
2023-05-29 19.51 20.01 17.31 17.42 197.3M
2023-05-26 17.86 19.49 17.66 19.17 65.1M
2023-05-25 17.80 18.36 17.12 17.98 57.1M
2023-05-24 17.62 18.40 17.28 17.97 59.2M
2023-05-23 18.32 18.68 17.56 17.65 61.5M
2023-05-22 19.02 19.52 17.60 18.15 65.8M
2023-05-19 19.61 20.21 19.00 19.39 72.6M
2023-05-18 18.27 20.21 18.03 19.95 101.1M
2023-05-17 18.36 18.96 17.63 18.37 75.3M
2023-05-16 20.32 20.60 18.20 18.36 94.1M
2023-05-15 20.79 20.97 18.99 19.89 86.3M
2023-05-12 21.65 21.93 20.39 20.76 52.0M
2023-05-11 20.90 22.48 20.87 21.39 77.1M
2023-05-10 21.16 21.95 19.97 20.86 97.4M
2023-05-09 23.86 24.15 21.35 21.55 126.7M
2023-05-08 24.01 26.28 22.98 23.25 136.3M
2023-05-05 24.50 26.53 23.22 25.01 113.3M
2023-05-04 23.46 24.12 22.38 24.12 109.0M
2023-04-28 20.01 22.75 19.68 21.93 133.5M
2023-04-27 21.01 21.66 19.68 20.68 122.2M
2023-04-26 19.70 21.67 18.60 20.60 127.9M
2023-04-25 19.42 20.45 18.76 19.70 122.8M
2023-04-24 17.59 19.42 17.19 19.42 129.4M
2023-04-21 16.88 18.35 16.88 17.65 121.8M
2023-04-20 15.65 16.90 15.48 16.68 67.9M
2023-04-19 15.40 16.22 15.19 15.73 52.5M
2023-04-18 15.60 15.68 15.02 15.35 50.6M
2023-04-17 16.25 16.46 15.40 15.59 58.6M
2023-04-14 16.00 16.70 15.01 16.46 96.9M
2023-04-13 15.79 16.87 15.68 15.90 122.2M
2023-04-12 14.21 15.51 14.21 15.51 73.3M
2023-04-11 13.54 14.77 13.39 14.10 64.2M
2023-04-10 13.32 14.38 13.32 13.68 56.1M
2023-04-07 13.12 13.55 12.88 13.35 28.4M
2023-04-06 13.51 13.60 12.83 12.96 29.0M
2023-04-04 13.75 14.26 13.43 13.58 51.0M
2023-04-03 13.05 13.98 13.00 13.83 64.2M
2023-03-31 12.20 13.08 12.02 13.05 34.9M
2023-03-30 12.46 12.56 12.10 12.14 20.1M
2023-03-29 12.42 12.70 12.20 12.34 25.3M
2023-03-28 12.65 12.75 12.39 12.44 33.1M
2023-03-27 13.19 13.34 12.33 12.50 53.4M
2023-03-24 12.99 13.60 12.92 13.19 50.8M
2023-03-23 12.92 13.17 12.71 12.91 36.6M
2023-03-22 12.60 13.00 12.48 12.90 48.5M
2023-03-21 12.00 12.78 11.98 12.58 56.6M
2023-03-20 11.92 12.54 11.90 12.11 74.0M
2023-03-17 11.00 11.53 10.98 11.40 28.4M
2023-03-16 10.96 11.16 10.75 10.93 12.8M
2023-03-15 11.21 11.23 10.93 10.94 10.0M
2023-03-14 11.17 11.36 10.95 11.10 16.9M
2023-03-13 10.95 11.19 10.68 11.13 26.1M
2023-03-10 11.14 11.28 10.98 10.99 14.3M
2023-03-09 11.37 11.40 11.02 11.14 15.1M
2023-03-08 11.32 11.55 11.18 11.39 19.7M
2023-03-07 11.81 11.89 11.31 11.31 23.2M
2023-03-06 11.70 12.58 11.60 11.80 46.1M
2023-03-03 12.00 12.39 11.50 11.70 44.9M
2023-03-02 11.80 12.34 11.67 12.22 34.9M
2023-03-01 11.29 11.85 11.26 11.70 23.8M
2023-02-28 11.44 11.46 11.16 11.33 9.7M
2023-02-27 11.35 11.50 11.25 11.35 10.0M
2023-02-24 11.37 11.52 11.20 11.42 13.2M
2023-02-23 11.54 11.55 11.22 11.36 13.1M
2023-02-22 11.25 11.64 11.12 11.55 23.3M
2023-02-21 11.97 12.03 11.08 11.29 40.4M
2023-02-20 11.83 12.11 11.66 11.97 19.4M
2023-02-17 12.27 12.40 11.71 11.74 20.9M
2023-02-16 12.51 12.81 11.96 12.12 25.9M
2023-02-15 12.62 12.75 12.38 12.53 17.4M
2023-02-14 12.78 12.96 12.54 12.57 25.7M
2023-02-13 11.78 12.78 11.78 12.63 35.1M
2023-02-10 11.71 11.95 11.65 11.88 17.7M
2023-02-09 11.78 12.09 11.67 11.80 16.1M
2023-02-08 11.90 12.06 11.56 11.63 19.1M
2023-02-07 11.72 12.27 11.55 12.00 27.1M
2023-02-06 12.15 12.19 11.57 11.81 36.0M
2023-02-03 11.62 12.22 11.60 12.15 41.1M
2023-02-02 11.54 11.74 11.30 11.62 24.9M
2023-02-01 10.89 11.76 10.82 11.53 42.0M
2023-01-31 10.42 11.12 10.35 10.89 41.9M
2023-01-30 11.07 11.08 10.40 10.44 30.9M
2023-01-20 11.10 11.19 10.73 10.95 27.0M
2023-01-19 11.20 11.38 11.01 11.09 23.4M
2023-01-18 11.32 11.59 11.25 11.27 24.0M
2023-01-17 11.31 11.59 11.24 11.31 23.2M
2023-01-16 11.60 11.68 11.11 11.30 35.2M
2023-01-13 11.59 11.66 11.20 11.36 33.5M
2023-01-12 11.30 11.66 11.24 11.58 32.5M
2023-01-11 11.71 11.77 11.29 11.36 40.5M
2023-01-10 11.05 11.78 10.68 11.69 51.9M
2023-01-09 10.40 11.29 10.40 11.05 55.3M
2023-01-06 10.13 10.58 9.95 10.32 52.5M
2023-01-05 10.30 10.70 10.06 10.12 59.2M
2023-01-04 9.55 10.38 9.36 10.16 76.3M
2023-01-03 9.60 9.66 9.24 9.44 61.4M