37 Interactive Entertainment Network Technology Group Co Ltd (002555)

002555
🏛️ China →
22.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 16.10 16.16 15.62 15.64 48.5M
2024-12-30 16.15 16.24 15.95 16.07 30.7M
2024-12-27 16.10 16.38 16.00 16.16 39.6M
2024-12-26 16.07 16.22 16.05 16.08 32.1M
2024-12-25 16.22 16.28 15.92 16.10 36.4M
2024-12-24 16.15 16.29 16.04 16.28 40.7M
2024-12-23 16.66 16.70 16.03 16.10 61.6M
2024-12-20 16.72 16.88 16.62 16.70 45.8M
2024-12-19 16.10 16.96 16.05 16.83 69.5M
2024-12-18 16.35 16.47 16.12 16.33 46.2M
2024-12-17 16.47 16.55 16.16 16.28 58.4M
2024-12-16 17.07 17.07 16.42 16.50 88.5M
2024-12-13 17.04 17.60 16.95 17.09 137.5M
2024-12-12 16.98 17.30 16.93 17.22 87.9M
2024-12-11 16.95 17.15 16.88 16.99 59.7M
2024-12-10 17.60 17.64 17.01 17.02 104.7M
2024-12-09 17.30 17.34 16.90 17.11 70.8M
2024-12-06 16.85 17.35 16.72 17.20 101.7M
2024-12-05 16.21 16.97 16.21 16.85 83.7M
2024-12-04 16.66 16.70 16.20 16.27 60.1M
2024-12-03 16.94 17.03 16.58 16.71 57.9M
2024-12-02 16.77 17.10 16.73 16.99 71.2M
2024-11-29 16.68 17.08 16.43 16.86 84.3M
2024-11-28 16.97 17.55 16.61 16.68 104.5M
2024-11-27 16.00 17.15 15.53 16.96 107.4M
2024-11-26 15.95 16.58 15.83 16.14 70.6M
2024-11-25 16.09 16.25 15.59 15.95 68.3M
2024-11-22 16.45 17.00 16.05 16.09 92.9M
2024-11-21 16.55 16.89 16.41 16.57 72.1M
2024-11-20 16.00 16.85 15.92 16.63 99.7M
2024-11-19 15.83 16.11 15.57 16.09 70.9M
2024-11-18 17.24 17.36 15.71 15.89 142.0M
2024-11-15 16.83 17.88 16.82 17.19 161.3M
2024-11-14 17.51 17.86 16.84 16.91 110.6M
2024-11-13 16.90 17.60 16.90 17.56 126.8M
2024-11-12 17.60 17.75 16.88 17.05 117.5M
2024-11-11 16.31 17.59 16.26 17.56 158.5M
2024-11-08 17.17 17.26 16.50 16.56 115.9M
2024-11-07 16.67 17.17 16.41 17.16 112.7M
2024-11-06 16.69 17.37 16.52 17.10 133.5M
2024-11-05 16.08 16.69 15.97 16.69 81.1M
2024-11-04 15.73 16.08 15.73 16.07 47.2M
2024-11-01 16.15 16.39 15.80 15.80 66.2M
2024-10-31 16.20 16.39 15.86 16.33 97.0M
2024-10-30 16.56 16.80 16.32 16.54 54.8M
2024-10-29 17.20 17.47 16.70 16.74 97.0M
2024-10-28 16.74 17.07 16.62 17.05 84.6M
2024-10-25 16.39 16.91 16.35 16.73 61.6M
2024-10-24 16.55 16.58 16.32 16.39 49.5M
2024-10-23 16.99 16.99 16.64 16.72 71.2M
2024-10-22 17.05 17.38 16.80 17.03 92.2M
2024-10-21 16.48 17.20 16.38 17.00 103.4M
2024-10-18 15.92 16.87 15.70 16.48 94.4M
2024-10-17 16.28 16.43 15.94 16.04 60.2M
2024-10-16 15.79 16.45 15.68 16.15 57.3M
2024-10-15 16.00 16.75 15.86 16.14 87.3M
2024-10-14 15.85 16.29 15.49 16.21 65.8M
2024-10-11 16.51 16.58 15.71 15.89 76.5M
2024-10-10 16.92 17.48 16.33 16.68 100.8M
2024-10-09 18.11 18.11 17.13 17.14 150.8M
2024-10-08 19.69 19.69 17.39 19.03 206.4M
2024-09-30 17.00 17.90 16.53 17.90 170.9M
2024-09-27 15.71 16.40 15.29 16.27 136.7M
2024-09-26 14.33 15.22 14.30 15.20 108.8M
2024-09-25 14.00 15.04 14.00 14.43 146.0M
2024-09-24 13.38 13.88 12.95 13.85 89.5M
2024-09-23 13.61 13.69 13.14 13.19 48.0M
2024-09-20 13.75 13.78 13.49 13.62 33.9M
2024-09-19 13.44 13.92 13.28 13.78 52.8M
2024-09-18 13.45 13.53 13.17 13.38 33.0M
2024-09-13 13.75 13.83 13.43 13.44 44.2M
2024-09-12 14.00 14.07 13.76 13.76 45.4M
2024-09-11 13.70 14.14 13.62 14.00 68.8M
2024-09-10 13.68 13.88 13.39 13.79 51.7M
2024-09-09 13.69 13.97 13.56 13.67 49.5M
2024-09-06 13.73 14.16 13.57 13.82 67.6M
2024-09-05 13.45 14.05 13.45 13.80 71.9M
2024-09-04 13.45 13.65 13.39 13.49 32.8M
2024-09-03 13.59 13.87 13.47 13.72 43.9M
2024-09-02 13.93 14.08 13.54 13.57 61.7M
2024-08-30 13.70 14.30 13.66 13.95 98.8M
2024-08-29 13.53 13.95 13.43 13.82 81.7M
2024-08-28 13.67 13.68 13.23 13.55 104.1M
2024-08-27 12.81 13.67 12.68 13.67 108.4M
2024-08-26 12.33 12.50 12.17 12.43 23.1M
2024-08-23 12.31 12.43 12.18 12.32 24.9M
2024-08-22 12.70 12.88 12.28 12.33 40.8M
2024-08-21 12.90 13.31 12.68 12.74 42.2M
2024-08-20 13.29 13.31 12.86 12.87 40.5M
2024-08-19 13.23 13.48 13.15 13.22 33.1M
2024-08-16 13.55 13.61 13.28 13.29 41.6M
2024-08-15 13.10 13.79 12.98 13.61 71.3M
2024-08-14 13.17 13.40 13.11 13.22 43.1M
2024-08-13 13.14 13.19 12.98 13.17 23.4M
2024-08-12 13.15 13.33 13.08 13.16 27.1M
2024-08-09 13.52 13.57 13.24 13.26 35.6M
2024-08-08 13.72 13.88 13.31 13.50 61.9M
2024-08-07 13.73 14.12 13.55 13.85 84.1M
2024-08-06 13.34 14.11 13.34 13.98 112.1M
2024-08-05 12.86 13.65 12.81 13.16 91.4M
2024-08-02 12.93 13.16 12.81 12.87 25.5M
2024-08-01 13.20 13.38 12.99 13.08 31.2M
2024-07-31 12.68 13.22 12.64 13.21 45.9M
2024-07-30 12.65 12.75 12.55 12.68 19.2M
2024-07-29 12.76 12.82 12.53 12.74 22.1M
2024-07-26 12.46 12.75 12.38 12.74 32.5M
2024-07-25 12.12 12.55 12.04 12.39 30.6M
2024-07-24 12.36 12.52 12.16 12.18 29.5M
2024-07-23 13.08 13.10 12.46 12.46 38.7M
2024-07-22 12.98 13.10 12.77 12.97 29.2M
2024-07-19 12.74 13.10 12.73 12.99 41.6M
2024-07-18 12.65 12.85 12.45 12.79 28.5M
2024-07-17 12.57 13.00 12.54 12.77 41.8M
2024-07-16 12.46 12.67 12.32 12.62 26.5M
2024-07-15 12.72 12.73 12.47 12.49 21.7M
2024-07-12 12.93 12.96 12.68 12.71 27.2M
2024-07-11 12.76 12.94 12.68 12.94 30.6M
2024-07-10 12.51 12.76 12.42 12.52 22.5M
2024-07-09 12.31 12.64 12.18 12.59 28.2M
2024-07-08 12.75 12.76 12.28 12.35 31.9M
2024-07-05 12.77 12.91 12.66 12.84 19.2M
2024-07-04 13.15 13.19 12.77 12.78 20.2M
2024-07-03 13.07 13.17 12.92 13.10 19.3M
2024-07-02 13.01 13.25 13.00 13.11 26.7M
2024-07-01 13.01 13.09 12.77 13.07 26.5M
2024-06-28 13.02 13.26 13.01 13.05 37.4M
2024-06-27 13.17 13.26 13.03 13.07 35.8M
2024-06-26 12.65 13.35 12.59 13.34 53.7M
2024-06-25 12.79 12.94 12.51 12.61 28.1M
2024-06-24 13.07 13.08 12.78 12.79 33.3M
2024-06-21 13.10 13.29 13.01 13.18 23.5M
2024-06-20 13.52 13.68 13.14 13.15 34.7M
2024-06-19 13.87 13.89 13.55 13.55 29.3M
2024-06-18 13.84 13.99 13.80 13.87 21.6M
2024-06-17 14.08 14.08 13.83 13.86 27.9M
2024-06-14 14.05 14.19 13.96 14.09 32.1M
2024-06-13 14.05 14.14 13.98 14.02 28.2M
2024-06-12 14.16 14.24 14.00 14.13 40.7M
2024-06-11 13.66 14.31 13.54 14.20 54.3M
2024-06-07 13.71 13.82 13.47 13.76 32.8M
2024-06-06 13.94 14.06 13.49 13.62 43.2M
2024-06-05 14.00 14.01 13.83 13.85 33.9M
2024-06-04 13.80 14.11 13.70 14.08 49.6M
2024-06-03 14.41 14.42 13.44 13.81 95.7M
2024-05-31 14.31 14.66 14.31 14.52 35.8M
2024-05-30 14.50 14.55 14.34 14.35 31.1M
2024-05-29 14.50 14.68 14.50 14.61 26.0M
2024-05-28 14.75 14.79 14.45 14.48 40.9M
2024-05-27 15.30 15.33 14.62 14.90 49.0M
2024-05-24 15.28 15.43 15.20 15.21 30.3M
2024-05-23 15.70 15.74 15.42 15.43 42.2M
2024-05-22 15.91 15.95 15.57 15.78 54.9M
2024-05-21 16.22 16.30 16.02 16.02 49.3M
2024-05-20 16.47 16.68 16.27 16.52 70.6M
2024-05-17 16.81 16.86 16.52 16.77 54.4M
2024-05-16 17.00 17.15 16.81 16.92 52.3M
2024-05-15 17.19 17.43 16.97 17.12 66.6M
2024-05-14 16.89 17.27 16.88 17.12 78.0M
2024-05-13 16.70 16.87 16.40 16.61 41.6M
2024-05-10 17.10 17.33 16.86 16.93 39.8M
2024-05-09 16.66 17.22 16.61 17.09 53.6M
2024-05-08 17.12 17.15 16.66 16.66 57.0M
2024-05-07 17.20 17.38 17.13 17.25 48.8M
2024-05-06 17.00 17.47 17.00 17.26 86.1M
2024-04-30 17.10 17.15 16.68 16.70 52.8M
2024-04-29 16.55 17.16 16.49 16.95 78.8M
2024-04-26 16.11 16.63 16.10 16.56 66.8M
2024-04-25 16.43 16.51 16.10 16.18 63.4M
2024-04-24 16.75 16.80 16.41 16.68 54.7M
2024-04-23 17.05 17.22 16.67 16.79 55.4M
2024-04-22 16.65 17.52 16.30 17.19 74.3M
2024-04-19 16.71 16.74 16.42 16.50 29.8M
2024-04-18 16.92 17.07 16.69 16.87 36.2M
2024-04-17 16.60 17.03 16.60 17.02 43.9M
2024-04-16 16.51 16.77 16.30 16.52 37.5M
2024-04-15 16.52 16.93 16.37 16.60 34.6M
2024-04-12 16.64 16.83 16.50 16.53 25.5M
2024-04-11 16.55 16.94 16.53 16.73 28.3M
2024-04-10 17.09 17.09 16.56 16.69 34.6M
2024-04-09 17.12 17.29 16.97 17.19 28.5M
2024-04-08 17.40 17.43 16.95 16.98 34.5M
2024-04-03 17.76 17.78 17.36 17.39 40.6M
2024-04-02 18.05 18.05 17.68 17.81 37.6M
2024-04-01 17.40 18.10 17.37 18.09 55.5M
2024-03-29 17.57 17.57 17.20 17.41 33.9M
2024-03-28 17.27 17.79 17.27 17.64 43.2M
2024-03-27 17.80 17.80 17.26 17.27 46.5M
2024-03-26 18.08 18.18 17.56 17.80 59.0M
2024-03-25 18.78 19.13 18.13 18.15 70.8M
2024-03-22 19.05 19.29 18.62 18.96 74.8M
2024-03-21 19.41 19.94 19.20 19.21 107.6M
2024-03-20 18.83 19.24 18.75 19.23 89.6M
2024-03-19 18.78 19.46 18.67 18.93 100.4M
2024-03-18 18.59 18.82 18.21 18.81 73.1M
2024-03-15 18.64 18.64 18.03 18.45 65.7M
2024-03-14 19.00 19.20 18.40 18.67 75.3M
2024-03-13 19.09 19.64 18.92 19.37 90.6M
2024-03-12 18.90 19.22 18.79 18.99 59.6M
2024-03-11 18.33 18.75 18.10 18.74 49.2M
2024-03-08 18.25 18.50 18.15 18.46 37.6M
2024-03-07 19.05 19.26 18.28 18.30 57.5M
2024-03-06 18.98 19.30 18.80 19.10 38.2M
2024-03-05 19.40 19.61 19.08 19.20 45.2M
2024-03-04 19.86 19.89 19.23 19.70 49.7M
2024-03-01 19.61 19.80 19.18 19.66 62.8M
2024-02-29 18.96 19.67 18.90 19.48 58.6M
2024-02-28 19.76 20.43 19.08 19.10 91.4M
2024-02-27 18.57 19.68 18.50 19.56 80.5M
2024-02-26 18.63 18.93 18.33 18.64 43.4M
2024-02-23 18.76 18.85 18.45 18.79 47.7M
2024-02-22 18.41 18.83 18.40 18.66 41.8M
2024-02-21 18.10 18.95 18.00 18.40 59.8M
2024-02-20 18.38 18.53 18.01 18.38 46.1M
2024-02-19 18.34 18.60 17.94 18.60 74.1M
2024-02-08 17.30 17.84 17.11 17.70 61.2M
2024-02-07 17.20 17.58 16.77 17.10 72.3M
2024-02-06 15.70 17.21 15.61 17.17 70.0M
2024-02-05 16.39 16.60 15.46 15.96 60.3M
2024-02-02 17.08 17.96 16.21 16.77 63.5M
2024-02-01 16.37 17.41 16.06 17.03 51.9M
2024-01-31 16.90 17.30 16.44 16.62 61.2M
2024-01-30 17.60 17.85 16.93 17.03 53.3M
2024-01-29 18.40 18.78 17.69 17.80 65.3M
2024-01-26 19.15 19.31 18.46 18.65 92.1M
2024-01-25 18.35 19.09 17.80 18.83 83.0M
2024-01-24 18.88 19.01 17.88 18.56 82.0M
2024-01-23 17.31 19.05 17.26 18.79 97.1M
2024-01-22 18.68 18.82 17.37 17.46 72.2M
2024-01-19 18.30 19.05 18.29 18.88 99.1M
2024-01-18 17.46 18.06 17.21 18.01 60.6M
2024-01-17 17.85 17.87 17.45 17.45 32.1M
2024-01-16 17.92 18.18 17.71 17.96 41.9M
2024-01-15 17.59 18.14 17.54 17.83 36.9M
2024-01-12 18.17 18.22 17.70 17.71 37.1M
2024-01-11 17.68 18.39 17.62 18.26 46.0M
2024-01-10 18.07 18.20 17.70 17.75 42.1M
2024-01-09 18.43 18.70 18.05 18.29 43.4M
2024-01-08 18.76 18.93 18.34 18.49 37.6M
2024-01-05 19.05 19.21 18.65 18.77 41.2M
2024-01-04 19.35 19.46 18.76 19.20 52.3M
2024-01-03 19.10 19.96 18.89 19.49 78.3M
2024-01-02 19.20 20.32 19.10 19.12 101.2M