37 Interactive Entertainment Network Tech

002555
🏛️ china →
22.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 23.03 23.16 21.97 22.00 95.3M
2025-09-25 22.76 23.74 22.53 23.31 103.8M
2025-09-24 21.52 22.64 21.38 22.49 98.4M
2025-09-23 22.06 22.40 21.11 21.59 133.9M
2025-09-22 23.68 23.80 21.90 22.24 159.1M
2025-09-19 23.04 23.95 22.96 23.54 113.0M
2025-09-18 23.03 24.05 22.80 23.25 153.2M
2025-09-17 22.71 23.27 22.38 23.06 98.4M
2025-09-16 22.90 23.01 22.42 22.59 90.2M
2025-09-15 21.61 23.84 21.50 23.06 164.9M
2025-09-12 22.27 22.28 21.61 21.67 90.7M
2025-09-11 22.03 22.29 21.20 22.27 141.4M
2025-09-10 22.30 23.13 22.01 22.20 162.6M
2025-09-09 22.28 22.88 22.09 22.74 192.7M
2025-09-08 20.41 22.28 20.36 22.28 190.2M
2025-09-05 19.72 20.97 19.15 20.25 195.4M
2025-09-04 19.58 20.18 19.15 19.60 124.2M
2025-09-03 19.32 20.30 19.23 19.67 120.8M
2025-09-02 19.59 19.98 19.04 19.30 91.8M
2025-09-01 19.80 20.03 19.40 19.65 109.9M
2025-08-29 19.58 19.88 19.34 19.69 101.6M
2025-08-28 19.36 19.90 18.95 19.53 140.7M
2025-08-27 20.21 20.70 19.63 19.66 283.6M
2025-08-26 19.01 19.46 18.83 19.46 135.3M
2025-08-25 17.96 17.96 17.45 17.69 99.3M
2025-08-22 17.45 17.78 17.41 17.78 78.6M
2025-08-21 17.44 17.66 17.28 17.44 73.4M
2025-08-20 17.20 17.63 17.17 17.44 78.2M
2025-08-19 17.39 17.46 17.17 17.19 47.2M
2025-08-18 17.24 17.43 17.18 17.34 69.6M
2025-08-15 16.78 17.35 16.63 17.13 68.4M
2025-08-14 17.03 17.30 16.77 16.90 67.0M
2025-08-13 16.96 17.22 16.82 16.99 50.8M
2025-08-12 16.99 17.14 16.90 16.92 31.4M
2025-08-11 16.94 17.10 16.87 17.03 31.2M
2025-08-08 17.23 17.45 16.93 16.97 42.8M
2025-08-07 17.36 17.36 17.08 17.25 37.2M
2025-08-06 17.22 17.60 17.08 17.40 71.7M
2025-08-05 16.89 17.48 16.81 17.18 85.5M
2025-08-04 16.33 16.96 16.29 16.89 59.3M
2025-08-01 16.60 16.62 16.26 16.49 49.3M
2025-07-31 17.10 17.10 16.53 16.61 58.7M
2025-07-30 16.93 17.24 16.81 17.08 61.0M
2025-07-29 16.90 16.98 16.67 16.98 45.6M
2025-07-28 17.00 17.04 16.78 16.91 42.5M
2025-07-25 17.15 17.25 16.90 17.02 42.9M
2025-07-24 17.05 17.09 16.87 17.09 50.3M
2025-07-23 16.76 17.33 16.72 17.04 93.2M
2025-07-22 16.82 17.05 16.63 16.75 60.7M
2025-07-21 16.58 16.80 16.57 16.79 54.9M
2025-07-18 16.80 16.84 16.51 16.59 49.2M
2025-07-17 16.70 16.75 16.52 16.73 56.5M
2025-07-16 16.82 16.94 16.56 16.69 68.1M
2025-07-15 16.83 17.17 16.73 16.80 84.2M
2025-07-14 18.09 18.09 16.73 16.83 172.4M
2025-07-11 18.67 18.93 18.21 18.55 82.2M
2025-07-10 19.00 19.31 18.32 18.70 95.4M
2025-07-09 18.34 19.09 18.30 18.90 110.8M
2025-07-08 18.35 18.81 18.26 18.49 100.3M
2025-07-07 18.45 18.76 18.22 18.33 97.5M
2025-07-04 17.41 18.64 17.35 18.50 145.5M
2025-07-03 17.45 17.76 17.06 17.40 55.5M
2025-07-02 17.75 17.90 17.41 17.43 64.4M
2025-07-01 17.29 18.04 17.13 17.83 120.0M
2025-06-30 16.35 17.50 16.35 17.29 140.6M
2025-06-27 16.56 16.60 16.20 16.35 63.0M
2025-06-26 16.73 16.82 16.48 16.62 69.7M
2025-06-25 16.75 17.48 16.72 16.95 92.6M
2025-06-24 16.80 17.05 16.61 16.81 93.4M
2025-06-23 16.42 16.85 16.29 16.61 81.5M
2025-06-20 16.75 16.96 16.37 16.50 113.6M
2025-06-19 15.63 17.09 15.60 16.55 196.5M
2025-06-18 15.40 15.69 15.35 15.61 52.4M
2025-06-17 15.47 15.95 15.41 15.53 77.9M
2025-06-16 15.55 15.86 15.40 15.43 111.8M
2025-06-13 15.02 15.60 14.86 15.45 142.5M
2025-06-12 14.87 15.25 14.77 15.06 68.0M
2025-06-11 14.61 14.95 14.61 14.87 45.8M
2025-06-10 14.76 14.84 14.46 14.64 35.5M
2025-06-09 14.77 14.81 14.70 14.76 25.2M
2025-06-06 14.95 15.03 14.73 14.77 29.4M
2025-06-05 14.76 14.98 14.70 14.95 37.8M
2025-06-04 14.72 14.95 14.70 14.78 35.7M
2025-06-03 14.51 15.09 14.43 14.83 58.0M
2025-05-30 14.58 14.90 14.56 14.67 31.8M
2025-05-29 14.48 14.67 14.43 14.66 24.1M
2025-05-28 14.50 14.54 14.37 14.47 15.6M
2025-05-27 14.52 14.58 14.44 14.50 18.6M
2025-05-26 14.50 14.92 14.48 14.74 35.9M
2025-05-23 14.60 14.70 14.43 14.43 21.7M
2025-05-22 14.73 14.82 14.60 14.65 22.1M
2025-05-21 14.74 14.80 14.63 14.73 21.8M
2025-05-20 15.01 15.24 14.92 15.10 31.6M
2025-05-19 15.02 15.06 14.83 15.01 22.7M
2025-05-16 14.85 15.31 14.77 15.03 36.6M
2025-05-15 15.06 15.08 14.80 14.81 30.1M
2025-05-14 15.03 15.15 14.93 15.08 29.6M
2025-05-13 15.13 15.17 14.98 15.03 31.8M
2025-05-12 14.98 15.09 14.93 15.01 24.6M
2025-05-09 15.21 15.24 14.88 14.93 30.6M
2025-05-08 15.06 15.30 15.03 15.18 31.9M
2025-05-07 15.49 15.52 15.03 15.13 46.2M
2025-05-06 15.35 15.47 15.16 15.32 45.1M
2025-04-30 15.60 15.65 15.16 15.19 83.4M
2025-04-29 15.96 16.17 15.88 16.08 45.7M
2025-04-28 15.89 16.23 15.83 15.88 56.2M
2025-04-25 16.01 16.17 15.95 15.96 34.6M
2025-04-24 16.20 16.20 15.85 16.03 47.1M
2025-04-23 15.95 16.45 15.70 16.17 88.2M
2025-04-22 15.73 16.16 15.67 15.94 83.4M
2025-04-21 15.33 15.72 15.10 15.61 56.4M
2025-04-18 14.67 15.27 14.67 15.17 54.2M
2025-04-17 14.26 14.68 14.25 14.66 30.9M
2025-04-16 14.31 14.55 14.22 14.37 27.6M
2025-04-15 14.18 14.61 14.15 14.46 35.6M
2025-04-14 14.19 14.28 14.07 14.13 24.6M
2025-04-11 13.96 14.18 13.90 14.08 23.5M
2025-04-10 14.20 14.33 14.05 14.10 32.2M
2025-04-09 13.50 13.98 13.11 13.91 40.0M
2025-04-08 13.70 13.98 13.48 13.69 37.0M
2025-04-07 14.16 14.32 13.46 13.50 57.9M
2025-04-03 14.80 15.04 14.76 14.96 19.4M
2025-04-02 14.94 15.14 14.89 14.94 18.8M
2025-04-01 14.96 15.17 14.90 15.00 22.2M
2025-03-31 15.11 15.11 14.81 14.90 31.7M
2025-03-28 15.26 15.45 15.20 15.22 29.7M
2025-03-27 15.20 15.33 15.04 15.22 21.3M
2025-03-26 15.32 15.34 15.20 15.24 21.0M
2025-03-25 15.38 15.50 15.26 15.29 21.7M
2025-03-24 15.35 15.47 15.16 15.42 30.0M
2025-03-21 15.64 15.77 15.33 15.39 36.5M
2025-03-20 15.69 15.89 15.59 15.67 36.8M
2025-03-19 15.94 15.98 15.65 15.74 49.2M
2025-03-18 16.15 16.19 15.93 16.02 40.5M
2025-03-17 16.28 16.45 16.01 16.09 50.0M
2025-03-14 15.74 16.30 15.67 16.21 82.4M
2025-03-13 15.62 15.93 15.40 15.79 51.0M
2025-03-12 15.71 15.85 15.54 15.70 47.3M
2025-03-11 15.60 15.72 15.49 15.66 29.7M
2025-03-10 15.90 16.13 15.65 15.76 32.7M
2025-03-07 15.70 16.18 15.56 15.84 63.7M
2025-03-06 15.40 15.90 15.40 15.80 63.4M
2025-03-05 15.33 15.39 15.11 15.30 27.6M
2025-03-04 15.20 15.50 15.11 15.35 27.9M
2025-03-03 15.25 15.69 15.06 15.30 55.0M
2025-02-28 15.75 15.91 15.03 15.09 70.4M
2025-02-27 15.86 16.15 15.57 15.88 59.1M
2025-02-26 15.92 15.99 15.71 15.82 43.4M
2025-02-25 15.96 16.03 15.78 15.85 39.0M
2025-02-24 16.40 16.40 16.02 16.12 48.4M
2025-02-21 15.82 16.43 15.66 16.41 78.2M
2025-02-20 15.98 16.12 15.75 15.81 47.8M
2025-02-19 15.95 16.16 15.83 16.08 50.9M
2025-02-18 16.51 16.99 15.90 15.93 86.6M
2025-02-17 16.65 16.98 16.37 16.50 95.6M
2025-02-14 16.05 16.40 15.80 16.40 78.0M
2025-02-13 16.30 16.30 15.95 16.04 49.7M
2025-02-12 15.97 16.35 15.94 16.24 52.6M
2025-02-11 16.12 16.20 15.89 16.01 47.7M
2025-02-10 15.95 16.14 15.85 16.12 57.0M
2025-02-07 15.77 16.15 15.65 15.94 72.3M
2025-02-06 15.29 15.83 15.16 15.79 62.8M
2025-02-05 15.20 15.43 15.13 15.36 53.8M
2025-01-27 15.12 15.17 14.87 14.87 28.5M
2025-01-24 14.72 14.97 14.70 14.94 27.1M
2025-01-23 14.92 15.13 14.79 14.79 35.7M
2025-01-22 14.77 14.83 14.60 14.69 22.9M
2025-01-21 14.92 15.03 14.76 14.88 26.7M
2025-01-20 14.84 14.97 14.78 14.86 25.6M
2025-01-17 14.72 14.92 14.67 14.78 23.3M
2025-01-16 14.83 15.07 14.67 14.83 28.4M
2025-01-15 14.86 14.99 14.74 14.78 31.8M
2025-01-14 14.48 14.92 14.37 14.88 46.8M
2025-01-13 14.08 14.55 14.03 14.40 25.1M
2025-01-10 14.49 14.69 14.20 14.22 24.5M
2025-01-09 14.49 14.62 14.40 14.54 22.4M
2025-01-08 14.70 14.70 14.24 14.53 36.3M
2025-01-07 14.58 14.82 14.55 14.82 25.7M
2025-01-06 14.49 14.78 14.47 14.61 30.1M
2025-01-03 15.03 15.07 14.56 14.57 41.3M
2025-01-02 15.64 15.70 14.90 15.05 53.9M