YOOZOO Interactive Co Ltd (002174)

002174
🏛️ China →
11.37
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
2022-12-30 8.58 9.26 8.46 9.26 51.8M
2022-12-29 8.74 8.90 8.42 8.42 21.5M
2022-12-28 8.68 8.79 8.48 8.58 12.2M
2022-12-27 8.79 8.83 8.58 8.65 10.8M
2022-12-26 9.04 9.06 8.73 8.78 15.4M
2022-12-23 8.89 9.13 8.73 9.05 30.9M
2022-12-22 8.26 9.08 8.26 8.79 41.4M
2022-12-21 8.35 8.40 8.22 8.25 7.4M
2022-12-20 8.39 8.43 8.24 8.34 8.1M
2022-12-19 8.50 8.62 8.30 8.35 11.4M
2022-12-16 8.61 8.78 8.54 8.57 12.5M
2022-12-15 8.69 8.90 8.62 8.64 15.6M
2022-12-14 8.90 8.96 8.71 8.77 20.4M
2022-12-13 9.00 9.18 8.76 9.05 25.6M
2022-12-12 9.59 9.64 8.91 8.99 37.5M
2022-12-09 9.32 9.75 9.17 9.58 50.0M
2022-12-08 9.01 9.34 8.86 9.20 27.4M
2022-12-07 8.80 9.00 8.70 8.90 12.3M
2022-12-06 8.85 8.90 8.77 8.79 9.4M
2022-12-05 8.80 8.92 8.80 8.86 14.4M
2022-12-02 8.81 8.95 8.81 8.84 10.9M
2022-12-01 8.75 8.97 8.75 8.85 15.4M
2022-11-30 8.55 9.05 8.45 8.80 26.4M
2022-11-29 8.20 8.58 8.17 8.53 17.4M
2022-11-28 8.13 8.22 8.00 8.20 8.8M
2022-11-25 8.23 8.31 8.17 8.27 6.7M
2022-11-24 8.38 8.41 8.19 8.26 9.5M
2022-11-23 8.48 8.53 8.22 8.34 12.7M
2022-11-22 8.59 8.71 8.43 8.48 14.3M
2022-11-21 8.74 8.88 8.50 8.60 22.8M
2022-11-18 8.71 9.36 8.61 8.91 52.5M
2022-11-17 9.20 9.20 8.72 9.04 60.9M
2022-11-16 8.27 8.45 8.27 8.36 10.1M
2022-11-15 8.21 8.34 8.20 8.29 7.8M
2022-11-14 8.16 8.35 8.16 8.28 7.8M
2022-11-11 8.35 8.48 8.23 8.23 10.5M
2022-11-10 8.11 8.30 8.08 8.25 9.9M
2022-11-09 8.34 8.34 8.12 8.15 7.5M
2022-11-08 8.11 8.17 8.06 8.14 5.9M
2022-11-07 8.01 8.22 7.96 8.11 9.8M
2022-11-04 7.88 8.07 7.85 8.04 7.3M
2022-11-03 7.98 8.00 7.80 7.90 8.9M
2022-11-02 8.08 8.22 8.01 8.04 12.4M
2022-11-01 7.81 7.93 7.68 7.92 8.9M
2022-10-31 7.63 7.85 7.54 7.76 7.8M
2022-10-28 7.78 7.87 7.50 7.54 7.7M
2022-10-27 7.82 7.94 7.77 7.89 7.2M
2022-10-26 7.57 7.82 7.57 7.76 5.7M
2022-10-25 7.60 7.75 7.50 7.56 5.4M
2022-10-24 7.78 7.99 7.60 7.65 8.4M
2022-10-21 7.87 7.92 7.80 7.81 4.4M
2022-10-20 7.78 7.95 7.78 7.87 5.8M
2022-10-19 7.85 7.90 7.73 7.82 4.7M
2022-10-18 7.88 7.95 7.80 7.85 4.3M
2022-10-17 7.76 7.90 7.76 7.86 4.5M
2022-10-14 7.68 7.88 7.61 7.80 7.2M
2022-10-13 7.53 7.68 7.51 7.61 5.7M
2022-10-12 7.40 7.59 7.30 7.58 7.5M
2022-10-11 7.34 7.47 7.15 7.42 7.5M
2022-10-10 7.48 7.52 7.26 7.29 7.0M
2022-09-30 7.51 7.67 7.48 7.48 6.2M
2022-09-29 7.83 7.91 7.58 7.60 6.8M
2022-09-28 7.94 7.98 7.77 7.79 4.8M
2022-09-27 7.80 8.00 7.77 7.98 6.4M
2022-09-26 7.94 8.02 7.77 7.78 5.8M
2022-09-23 8.04 8.12 7.84 7.96 5.9M
2022-09-22 8.11 8.19 8.06 8.08 4.1M
2022-09-21 8.08 8.18 7.93 8.13 4.7M
2022-09-20 8.12 8.24 8.08 8.12 4.5M
2022-09-19 8.08 8.17 7.80 8.15 11.9M
2022-09-16 8.53 8.55 8.12 8.12 13.9M
2022-09-15 8.73 8.78 8.48 8.55 9.9M
2022-09-14 8.64 8.77 8.61 8.72 6.3M
2022-09-13 8.81 8.88 8.76 8.77 7.1M
2022-09-09 8.74 8.83 8.69 8.80 6.2M
2022-09-08 8.80 8.87 8.73 8.74 7.5M
2022-09-07 8.93 8.95 8.78 8.79 11.5M
2022-09-06 8.99 9.04 8.91 8.97 8.9M
2022-09-05 9.06 9.18 8.86 9.03 15.1M
2022-09-02 9.09 9.44 8.75 9.18 30.0M
2022-09-01 8.80 9.05 8.73 8.94 11.3M
2022-08-31 8.80 9.01 8.75 8.82 8.9M
2022-08-30 8.70 8.91 8.65 8.85 8.9M
2022-08-29 8.74 8.74 8.56 8.72 10.6M
2022-08-26 8.89 8.94 8.81 8.83 7.6M
2022-08-25 8.92 8.95 8.75 8.88 7.7M
2022-08-24 9.06 9.21 8.87 8.90 13.2M
2022-08-23 9.26 9.27 9.08 9.10 9.1M
2022-08-22 9.13 9.32 9.03 9.21 12.6M
2022-08-19 9.02 9.49 9.02 9.20 23.0M
2022-08-18 9.11 9.12 8.98 9.05 9.1M
2022-08-17 9.01 9.21 8.97 9.19 11.1M
2022-08-16 9.08 9.13 9.01 9.03 7.1M
2022-08-15 9.25 9.25 9.10 9.11 9.2M
2022-08-12 9.17 9.29 9.07 9.24 13.9M
2022-08-11 8.95 9.18 8.93 9.15 13.5M
2022-08-10 9.01 9.01 8.89 8.91 6.7M
2022-08-09 9.09 9.09 8.93 9.03 7.3M
2022-08-08 9.10 9.16 9.01 9.07 7.7M
2022-08-05 8.79 9.16 8.78 9.12 14.9M
2022-08-04 8.73 8.80 8.60 8.79 7.7M
2022-08-03 8.76 9.00 8.68 8.69 11.2M
2022-08-02 9.16 9.16 8.66 8.79 14.9M
2022-08-01 9.08 9.21 9.01 9.17 6.5M
2022-07-29 9.20 9.25 9.02 9.05 9.0M
2022-07-28 9.28 9.30 9.17 9.19 8.9M
2022-07-27 9.19 9.23 9.13 9.19 6.4M
2022-07-26 9.19 9.22 9.09 9.20 7.5M
2022-07-25 9.27 9.34 9.09 9.11 10.1M
2022-07-22 9.46 9.52 9.19 9.31 13.0M
2022-07-21 9.27 9.66 9.23 9.52 22.4M
2022-07-20 9.25 9.35 9.22 9.28 9.6M
2022-07-19 9.04 9.25 9.02 9.19 10.3M
2022-07-18 8.88 9.04 8.84 9.02 7.5M
2022-07-15 9.08 9.14 8.85 8.86 11.4M
2022-07-14 9.06 9.22 8.95 9.07 13.5M
2022-07-13 9.25 9.66 9.24 9.32 21.5M
2022-07-12 9.03 9.17 8.81 9.00 14.1M
2022-07-11 9.48 9.48 9.17 9.21 14.6M
2022-07-08 9.48 9.71 9.42 9.52 13.0M
2022-07-07 9.47 9.55 9.42 9.46 9.5M
2022-07-06 9.75 9.75 9.43 9.49 11.1M
2022-07-05 9.78 9.87 9.53 9.65 13.0M
2022-07-04 9.81 9.85 9.64 9.80 13.4M
2022-07-01 9.75 9.98 9.64 9.89 16.5M
2022-06-30 9.73 10.03 9.70 9.77 16.6M
2022-06-29 9.96 10.15 9.75 9.75 23.5M
2022-06-28 9.89 10.16 9.72 10.01 25.1M
2022-06-27 9.95 10.05 9.75 9.80 27.7M
2022-06-24 9.99 10.25 9.87 9.96 28.4M
2022-06-23 10.01 10.13 9.70 9.94 42.1M
2022-06-22 10.24 10.79 10.05 10.08 75.0M
2022-06-21 9.16 10.10 9.12 10.10 42.2M
2022-06-20 9.16 9.27 9.11 9.18 12.0M
2022-06-17 9.40 9.46 9.08 9.21 21.7M
2022-06-16 9.20 9.62 9.18 9.48 25.3M
2022-06-15 9.16 9.43 9.15 9.20 17.9M
2022-06-14 9.05 9.18 8.67 9.16 18.8M
2022-06-13 9.12 9.24 9.02 9.10 14.8M
2022-06-10 9.06 9.28 9.06 9.23 10.5M
2022-06-09 9.33 9.33 9.06 9.14 10.1M
2022-06-08 9.53 9.59 9.11 9.31 16.6M
2022-06-07 9.50 9.53 9.26 9.33 10.3M
2022-06-06 9.29 9.49 9.27 9.45 10.6M
2022-06-02 9.21 9.32 9.09 9.29 10.4M
2022-06-01 9.30 9.32 9.11 9.19 10.7M
2022-05-31 9.08 9.24 8.88 9.21 13.7M
2022-05-30 9.06 9.12 8.94 9.04 12.4M
2022-05-27 9.11 9.20 8.99 9.07 10.4M
2022-05-26 9.09 9.22 8.84 9.08 12.5M
2022-05-25 8.70 9.06 8.59 9.00 17.1M
2022-05-24 9.28 9.30 8.84 8.84 13.4M
2022-05-23 9.30 9.43 9.20 9.29 10.0M
2022-05-20 9.09 9.25 9.06 9.24 13.4M
2022-05-19 8.85 9.11 8.76 9.10 14.1M
2022-05-18 9.15 9.24 8.94 8.95 10.3M
2022-05-17 9.07 9.09 8.86 9.00 7.9M
2022-05-16 9.11 9.16 9.02 9.07 7.5M
2022-05-13 9.12 9.18 9.01 9.07 5.1M
2022-05-12 9.03 9.12 8.95 9.12 7.9M
2022-05-11 9.04 9.30 9.01 9.04 12.6M
2022-05-10 8.81 9.06 8.79 9.05 8.9M
2022-05-09 8.84 9.09 8.84 8.95 7.2M
2022-05-06 8.74 8.98 8.72 8.88 8.6M
2022-05-05 8.96 9.16 8.83 9.01 12.0M
2022-04-29 8.64 9.17 8.56 9.11 14.6M
2022-04-28 8.70 8.73 8.43 8.51 11.2M
2022-04-27 8.45 8.74 8.25 8.74 14.3M
2022-04-26 8.69 9.03 8.50 8.58 14.3M
2022-04-25 9.30 9.35 8.62 8.62 17.7M
2022-04-22 9.80 9.88 9.51 9.58 10.9M
2022-04-21 10.14 10.22 9.81 9.84 16.1M
2022-04-20 10.24 10.53 10.20 10.25 15.2M
2022-04-19 10.32 10.44 10.08 10.29 17.0M
2022-04-18 10.53 10.53 10.13 10.35 11.5M
2022-04-15 10.55 10.81 10.43 10.58 13.9M
2022-04-14 10.96 11.08 10.60 10.71 25.3M
2022-04-13 11.39 11.64 10.83 11.12 41.6M
2022-04-12 11.39 11.39 11.20 11.39 16.4M
2022-04-11 10.72 10.79 10.25 10.35 11.0M
2022-04-08 11.17 11.20 10.71 10.86 11.4M
2022-04-07 11.46 11.53 11.15 11.15 10.0M
2022-04-06 11.53 11.83 11.39 11.46 15.1M
2022-04-01 11.03 11.32 10.80 11.27 13.1M
2022-03-31 10.94 11.29 10.87 11.03 10.3M
2022-03-30 10.85 11.01 10.76 11.01 8.0M
2022-03-29 11.05 11.07 10.78 10.78 8.3M
2022-03-28 11.09 11.25 10.90 11.00 10.2M
2022-03-25 11.03 11.29 10.93 11.06 9.3M
2022-03-24 11.13 11.17 10.91 10.93 9.2M
2022-03-23 11.20 11.33 11.11 11.23 7.4M
2022-03-22 11.22 11.37 10.96 11.21 10.3M
2022-03-21 11.16 11.45 11.01 11.18 10.4M
2022-03-18 11.16 11.25 11.02 11.18 8.8M
2022-03-17 10.79 11.46 10.79 11.21 19.9M
2022-03-16 10.66 10.78 10.03 10.74 18.0M
2022-03-15 11.27 11.27 10.48 10.49 20.6M
2022-03-14 11.88 11.94 11.33 11.33 13.4M
2022-03-11 11.30 11.93 11.15 11.90 13.2M
2022-03-10 11.52 11.62 11.40 11.45 9.4M
2022-03-09 11.70 11.73 10.79 11.31 15.1M
2022-03-08 12.02 12.10 11.61 11.61 10.9M
2022-03-07 12.17 12.22 11.85 11.98 8.0M
2022-03-04 12.09 12.26 12.01 12.17 8.4M
2022-03-03 12.22 12.25 12.05 12.15 6.8M
2022-03-02 12.05 12.25 12.01 12.21 8.8M
2022-03-01 11.81 12.14 11.81 12.10 10.8M
2022-02-28 11.81 11.88 11.55 11.88 8.3M
2022-02-25 11.81 11.95 11.73 11.81 8.9M
2022-02-24 12.18 12.28 11.55 11.70 21.4M
2022-02-23 12.01 12.43 12.01 12.27 14.5M
2022-02-22 12.51 12.51 11.94 12.01 18.1M
2022-02-21 12.41 12.65 12.40 12.59 8.8M
2022-02-18 12.34 12.48 12.25 12.48 7.3M
2022-02-17 12.40 12.60 12.25 12.38 9.8M
2022-02-16 12.62 12.74 12.54 12.62 8.0M
2022-02-15 12.64 12.77 12.45 12.55 6.6M
2022-02-14 12.70 12.97 12.50 12.64 11.4M
2022-02-11 12.62 12.74 12.41 12.45 8.7M
2022-02-10 12.79 12.79 12.60 12.70 6.6M
2022-02-09 12.62 12.77 12.51 12.74 8.2M
2022-02-08 12.44 12.75 12.25 12.61 8.5M
2022-02-07 12.31 12.50 12.14 12.44 10.7M
2022-01-28 12.24 12.24 11.89 12.10 9.7M
2022-01-27 12.40 12.45 11.91 11.95 12.4M
2022-01-26 12.50 12.65 12.12 12.42 8.2M
2022-01-25 13.01 13.15 12.42 12.43 12.9M
2022-01-24 12.93 13.24 12.84 13.16 9.5M
2022-01-21 13.29 13.50 13.00 13.12 14.2M
2022-01-20 13.87 14.04 13.30 13.34 19.1M
2022-01-19 14.08 14.33 13.78 14.01 24.3M
2022-01-18 14.08 14.17 13.62 13.68 14.6M
2022-01-17 13.80 14.19 13.75 14.08 13.7M
2022-01-14 13.80 14.14 13.55 13.90 14.0M
2022-01-13 14.17 14.34 13.81 13.82 18.5M
2022-01-12 14.26 14.33 13.98 14.20 15.9M
2022-01-11 14.87 15.03 14.14 14.24 25.0M
2022-01-10 14.96 15.15 14.40 14.85 19.2M
2022-01-07 14.99 15.88 14.96 15.02 32.8M
2022-01-06 15.28 15.28 14.80 15.03 21.4M
2022-01-05 15.30 15.79 15.13 15.48 28.7M
2022-01-04 15.34 15.57 15.18 15.38 20.5M