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
2025-09-26 11.76 11.77 11.35 11.37 33.8M
2025-09-25 11.64 12.05 11.61 11.81 48.4M
2025-09-24 11.27 11.74 11.18 11.67 46.5M
2025-09-23 11.81 11.86 11.05 11.34 72.1M
2025-09-22 12.13 12.23 11.72 11.87 46.6M
2025-09-19 12.25 12.39 12.08 12.13 42.6M
2025-09-18 12.52 12.79 12.17 12.30 67.9M
2025-09-17 12.52 12.70 12.37 12.61 51.7M
2025-09-16 12.46 12.60 12.28 12.55 64.9M
2025-09-15 12.00 12.74 11.90 12.56 105.6M
2025-09-12 12.01 12.59 12.01 12.25 145.2M
2025-09-11 13.02 13.14 13.02 13.02 24.9M
2025-09-10 14.57 14.67 14.06 14.47 49.4M
2025-09-09 14.81 15.03 14.49 14.56 42.5M
2025-09-08 14.53 15.03 13.77 14.92 84.5M
2025-09-05 14.50 14.66 14.27 14.51 41.6M
2025-09-04 14.77 15.05 14.23 14.48 43.4M
2025-09-03 15.10 15.25 14.71 14.76 42.7M
2025-09-02 16.22 16.66 14.70 14.89 77.4M
2025-09-01 17.08 17.29 16.10 16.22 69.9M
2025-08-29 16.50 17.16 16.31 16.99 67.2M
2025-08-28 15.91 16.67 15.82 16.25 50.6M
2025-08-27 16.20 16.74 15.91 15.91 65.1M
2025-08-26 16.53 16.53 15.94 16.23 54.3M
2025-08-25 16.68 16.78 16.16 16.48 49.9M
2025-08-22 16.50 16.69 16.38 16.61 38.8M
2025-08-21 16.73 16.89 16.36 16.54 46.7M
2025-08-20 16.69 16.90 16.43 16.80 55.1M
2025-08-19 17.18 17.21 16.74 16.84 56.7M
2025-08-18 18.01 18.15 17.13 17.29 91.9M
2025-08-15 16.19 17.69 16.19 17.31 109.0M
2025-08-14 16.26 16.49 16.02 16.08 70.9M
2025-08-13 15.81 16.26 15.65 16.03 52.5M
2025-08-12 15.88 16.20 15.72 15.77 81.4M
2025-08-11 14.38 15.88 14.36 15.88 106.3M
2025-08-08 14.78 14.86 14.41 14.44 43.9M
2025-08-07 15.08 15.14 14.64 14.73 63.9M
2025-08-06 14.49 15.20 14.22 15.20 75.7M
2025-08-05 14.38 14.66 14.25 14.33 49.7M
2025-08-04 14.31 14.49 14.17 14.25 47.4M
2025-08-01 14.80 14.90 14.28 14.43 49.6M
2025-07-31 15.12 15.47 14.64 14.79 56.6M
2025-07-30 15.30 15.60 15.00 15.11 66.3M
2025-07-29 15.10 15.45 14.94 15.38 89.5M
2025-07-28 13.83 15.09 13.64 15.09 121.4M
2025-07-25 13.47 13.75 13.38 13.72 38.5M
2025-07-24 13.22 13.66 13.18 13.46 33.9M
2025-07-23 13.22 13.36 13.05 13.30 27.1M
2025-07-22 13.28 13.54 13.10 13.24 34.5M
2025-07-21 13.56 13.89 13.27 13.39 46.4M
2025-07-18 13.75 13.78 13.47 13.56 45.4M
2025-07-17 12.92 13.78 12.79 13.74 79.9M
2025-07-16 12.65 13.23 12.65 12.97 67.8M
2025-07-15 12.75 12.79 12.40 12.64 57.1M
2025-07-14 12.08 12.70 11.90 12.62 67.3M
2025-07-11 12.19 12.25 11.99 12.12 29.1M
2025-07-10 12.27 12.48 12.13 12.22 38.0M
2025-07-09 12.14 12.28 12.05 12.24 33.6M
2025-07-08 11.99 12.33 11.80 12.14 38.0M
2025-07-07 12.13 12.67 11.92 11.94 61.6M
2025-07-04 11.93 12.33 11.79 12.14 36.7M
2025-07-03 12.00 12.15 11.80 11.89 24.8M
2025-07-02 12.13 12.35 11.91 12.01 26.8M
2025-07-01 12.14 12.27 12.02 12.13 27.0M
2025-06-30 11.98 12.39 11.91 12.13 46.9M
2025-06-27 11.83 11.94 11.67 11.85 23.3M
2025-06-26 12.10 12.10 11.65 11.83 32.0M
2025-06-25 12.15 12.40 12.00 12.12 30.1M
2025-06-24 12.16 12.33 12.06 12.15 33.4M
2025-06-23 11.86 12.10 11.67 11.98 29.5M
2025-06-20 12.43 12.50 11.78 11.90 40.6M
2025-06-19 12.58 12.79 12.24 12.37 34.4M
2025-06-18 12.83 12.86 12.32 12.53 42.7M
2025-06-17 13.21 13.28 12.76 12.83 42.7M
2025-06-16 13.21 13.68 13.13 13.21 57.5M
2025-06-13 13.28 13.35 12.99 13.15 44.8M
2025-06-12 13.50 13.72 13.35 13.41 38.6M
2025-06-11 13.59 13.74 13.34 13.59 40.3M
2025-06-10 13.88 13.90 13.33 13.59 43.9M
2025-06-09 13.86 14.00 13.50 13.84 38.8M
2025-06-06 13.50 13.95 13.42 13.84 54.2M
2025-06-05 13.63 14.23 12.97 13.58 106.7M
2025-06-04 12.98 13.70 12.84 13.55 70.9M
2025-06-03 13.62 13.85 12.74 12.97 122.3M
2025-05-30 13.82 13.95 13.51 13.60 64.9M
2025-05-29 13.51 13.90 13.51 13.82 82.1M
2025-05-28 12.87 14.15 12.85 13.62 108.9M
2025-05-27 12.79 13.30 12.62 13.00 103.2M
2025-05-26 11.80 12.91 11.77 12.91 63.5M
2025-05-23 11.90 12.03 11.55 11.74 73.6M
2025-05-22 11.09 11.87 10.90 11.72 74.0M
2025-05-21 10.46 11.34 10.46 11.11 57.4M
2025-05-20 10.21 10.64 10.08 10.50 35.0M
2025-05-19 10.26 10.52 10.05 10.19 25.9M
2025-05-16 9.83 10.16 9.83 10.10 25.5M
2025-05-15 10.01 10.25 9.76 9.94 29.3M
2025-05-14 9.36 10.05 9.32 9.92 41.4M
2025-05-13 9.38 9.58 9.33 9.38 13.3M
2025-05-12 9.39 9.47 9.27 9.34 11.2M
2025-05-09 9.53 9.55 9.31 9.33 10.2M
2025-05-08 9.29 9.55 9.29 9.53 16.1M
2025-05-07 9.36 9.47 9.26 9.35 19.9M
2025-05-06 9.49 9.63 9.47 9.54 18.0M
2025-04-30 9.36 9.54 9.36 9.42 13.2M
2025-04-29 9.27 9.49 9.19 9.36 12.2M
2025-04-28 9.18 9.59 9.15 9.27 25.7M
2025-04-25 9.07 9.18 8.94 8.98 12.9M
2025-04-24 9.35 9.35 8.99 9.02 11.3M
2025-04-23 9.15 9.37 9.15 9.30 12.9M
2025-04-22 9.27 9.29 9.10 9.15 11.6M
2025-04-21 9.10 9.18 8.95 9.13 11.1M
2025-04-18 8.85 9.19 8.78 9.13 14.0M
2025-04-17 8.69 8.98 8.65 8.85 10.7M
2025-04-16 8.92 8.99 8.70 8.74 12.8M
2025-04-15 8.76 9.08 8.67 8.97 20.7M
2025-04-14 8.62 8.80 8.60 8.76 14.4M
2025-04-11 8.36 8.60 8.31 8.51 12.5M
2025-04-10 8.32 8.61 8.30 8.44 16.4M
2025-04-09 7.99 8.27 7.65 8.22 22.4M
2025-04-08 8.30 8.60 7.95 8.16 31.9M
2025-04-07 8.93 8.95 8.50 8.50 20.9M
2025-04-03 9.36 9.56 9.31 9.44 10.1M
2025-04-02 9.30 9.50 9.29 9.45 9.7M
2025-04-01 9.32 9.47 9.29 9.31 9.3M
2025-03-31 9.40 9.45 9.16 9.27 17.4M
2025-03-28 9.44 9.64 9.44 9.51 13.2M
2025-03-27 9.46 9.55 9.32 9.48 15.3M
2025-03-26 9.63 9.65 9.44 9.46 17.3M
2025-03-25 9.76 9.83 9.44 9.58 19.3M
2025-03-24 9.75 9.90 9.62 9.78 20.0M
2025-03-21 10.08 10.09 9.71 9.74 19.8M
2025-03-20 10.03 10.05 9.86 9.95 16.4M
2025-03-19 10.19 10.25 9.93 9.98 24.8M
2025-03-18 10.31 10.42 10.16 10.23 17.4M
2025-03-17 10.64 10.69 10.30 10.33 22.4M
2025-03-14 10.03 10.58 9.98 10.43 37.7M
2025-03-13 10.17 10.22 9.91 10.09 22.2M
2025-03-12 10.18 10.39 10.09 10.22 23.6M
2025-03-11 10.06 10.24 9.98 10.13 18.9M
2025-03-10 10.25 10.50 10.11 10.18 23.6M
2025-03-07 10.53 10.65 10.18 10.25 31.9M
2025-03-06 10.24 10.73 10.12 10.57 37.5M
2025-03-05 10.01 10.23 9.90 10.22 24.9M
2025-03-04 9.71 10.27 9.62 10.05 30.2M
2025-03-03 9.60 10.02 9.43 9.74 27.3M
2025-02-28 9.95 10.08 9.46 9.52 29.6M
2025-02-27 10.08 10.24 9.83 10.02 27.4M
2025-02-26 10.15 10.25 9.97 10.04 19.5M
2025-02-25 10.10 10.24 9.93 10.09 22.7M
2025-02-24 10.27 10.38 10.07 10.28 31.0M
2025-02-21 9.89 10.48 9.73 10.38 54.2M
2025-02-20 9.93 9.99 9.75 9.88 33.2M
2025-02-19 9.99 10.11 9.85 9.97 27.7M
2025-02-18 10.45 10.60 9.87 9.88 42.4M
2025-02-17 10.49 10.70 10.20 10.32 43.1M
2025-02-14 9.98 10.39 9.83 10.35 42.6M
2025-02-13 10.16 10.22 9.89 10.03 27.6M
2025-02-12 10.02 10.27 10.00 10.15 24.5M
2025-02-11 10.12 10.22 9.89 10.09 28.6M
2025-02-10 9.57 10.18 9.57 10.12 47.2M
2025-02-07 9.45 9.73 9.42 9.57 34.0M
2025-02-06 9.16 9.53 9.03 9.46 27.9M
2025-02-05 8.90 9.39 8.85 9.16 35.5M
2025-01-27 8.97 9.04 8.75 8.78 16.2M
2025-01-24 8.68 8.89 8.55 8.88 19.9M
2025-01-23 8.65 8.92 8.62 8.63 23.0M
2025-01-22 8.68 8.75 8.51 8.54 17.6M
2025-01-21 8.67 8.85 8.50 8.78 26.3M
2025-01-20 8.88 8.94 8.67 8.70 24.3M
2025-01-17 8.72 8.92 8.65 8.80 17.7M
2025-01-16 8.99 9.18 8.75 8.75 29.5M
2025-01-15 9.05 9.08 8.79 8.92 33.4M
2025-01-14 8.58 8.82 8.50 8.82 30.1M
2025-01-13 8.29 8.57 8.15 8.51 13.9M
2025-01-10 8.70 8.87 8.43 8.43 19.5M
2025-01-09 8.96 9.01 8.76 8.82 21.2M
2025-01-08 8.83 8.95 8.53 8.83 25.0M
2025-01-07 8.99 9.09 8.73 8.91 29.9M
2025-01-06 9.03 9.66 8.68 9.03 55.0M
2025-01-03 9.37 9.42 8.75 8.78 22.8M
2025-01-02 9.36 9.44 9.00 9.14 20.8M