Visual China Group Co Ltd (000681)

000681
🏛️ 중국 →
20.46
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 23.54 25.39 23.47 23.90 70.4M
2021-12-30 21.08 23.08 20.65 23.08 45.7M
2021-12-29 21.50 21.54 20.52 20.98 33.7M
2021-12-28 22.61 22.89 21.28 21.62 45.3M
2021-12-27 23.58 24.00 21.00 22.80 47.4M
2021-12-24 22.55 23.23 22.05 22.49 37.5M
2021-12-23 21.88 23.38 21.58 22.01 46.9M
2021-12-22 21.00 22.46 20.81 22.00 61.6M
2021-12-21 18.91 20.93 18.58 20.93 59.3M
2021-12-20 20.65 20.71 18.50 19.03 50.1M
2021-12-17 20.66 21.67 19.82 20.09 59.6M
2021-12-16 19.08 20.57 18.93 20.57 34.6M
2021-12-15 18.65 19.02 18.30 18.70 36.6M
2021-12-14 19.01 19.78 18.81 19.03 60.3M
2021-12-13 17.04 18.73 16.90 18.73 46.9M
2021-12-10 16.37 17.66 16.30 17.03 42.6M
2021-12-09 16.43 16.85 16.23 16.33 29.9M
2021-12-08 16.00 16.70 15.91 16.34 24.3M
2021-12-07 16.20 16.50 15.91 16.05 20.3M
2021-12-06 16.59 16.65 16.11 16.15 23.4M
2021-12-03 16.64 16.96 16.15 16.34 27.9M
2021-12-02 17.96 18.09 16.44 16.45 46.1M
2021-12-01 18.15 18.86 17.57 18.27 32.0M
2021-11-30 19.33 19.46 18.06 18.16 27.9M
2021-11-29 18.26 19.37 18.18 18.99 20.7M
2021-11-26 18.70 19.35 18.40 19.03 23.5M
2021-11-25 19.03 19.90 18.74 18.93 40.4M
2021-11-24 19.85 19.95 18.20 19.05 59.1M
2021-11-23 17.41 19.64 17.30 19.64 36.1M
2021-11-22 17.72 17.91 17.21 17.85 37.8M
2021-11-19 18.19 18.26 17.57 17.66 40.2M
2021-11-18 18.54 18.89 17.86 17.97 55.7M
2021-11-17 18.26 19.18 17.96 18.75 44.5M
2021-11-16 18.10 19.11 17.90 18.26 52.1M
2021-11-15 17.05 18.48 16.60 18.10 64.4M
2021-11-12 15.90 17.40 15.85 16.80 62.6M
2021-11-11 14.67 16.23 14.55 16.23 58.0M
2021-11-10 14.30 15.20 14.24 14.75 33.8M
2021-11-09 14.35 14.62 14.09 14.30 25.6M
2021-11-08 14.40 14.83 14.02 14.41 33.0M
2021-11-05 14.17 15.31 13.91 14.54 50.3M
2021-11-04 13.89 14.54 13.66 14.22 36.4M
2021-11-03 13.05 14.14 13.05 14.00 37.3M
2021-11-02 13.51 13.63 13.01 13.15 27.5M
2021-11-01 13.30 13.91 13.15 13.50 40.1M
2021-10-29 12.06 13.27 12.02 13.27 27.5M
2021-10-28 12.24 12.35 11.90 12.06 13.3M
2021-10-27 12.72 12.75 12.15 12.25 16.1M
2021-10-26 13.04 13.14 12.56 12.70 22.8M
2021-10-25 12.98 13.18 12.68 13.11 13.3M
2021-10-22 13.06 13.44 13.03 13.14 17.1M
2021-10-21 13.40 13.50 13.06 13.10 13.4M
2021-10-20 13.37 13.63 13.22 13.38 18.9M
2021-10-19 13.44 13.77 13.30 13.37 16.8M
2021-10-18 13.51 13.69 13.05 13.30 17.9M
2021-10-15 13.75 13.81 13.19 13.33 19.8M
2021-10-14 13.61 14.11 13.51 13.67 33.5M
2021-10-13 12.67 13.81 12.64 13.81 23.6M
2021-10-12 12.91 13.02 12.37 12.55 13.3M
2021-10-11 13.19 13.22 12.91 13.00 12.8M
2021-10-08 13.39 13.47 13.03 13.23 14.5M
2021-09-30 12.68 13.36 12.66 13.22 17.4M
2021-09-29 13.00 13.18 12.60 12.66 18.6M
2021-09-28 13.36 13.45 12.70 13.24 21.4M
2021-09-27 13.55 14.05 13.27 13.54 23.9M
2021-09-24 13.49 14.07 13.35 13.47 24.5M
2021-09-23 13.97 13.97 13.38 13.40 24.7M
2021-09-22 13.32 13.77 13.20 13.55 20.5M
2021-09-17 13.74 13.80 13.28 13.49 22.2M
2021-09-16 14.46 14.75 13.51 13.75 54.0M
2021-09-15 14.70 15.11 14.42 14.60 35.1M
2021-09-14 15.80 15.80 14.61 14.71 51.1M
2021-09-13 15.02 16.88 14.73 15.71 75.7M
2021-09-10 15.00 15.88 14.55 15.35 76.4M
2021-09-09 16.29 16.29 15.61 15.61 37.5M
2021-09-08 16.88 17.34 16.19 17.34 118.4M
2021-09-07 14.88 15.76 14.50 15.76 49.9M
2021-09-06 13.00 14.33 12.71 14.33 37.5M
2021-09-03 13.97 14.45 12.84 13.03 43.8M
2021-09-02 14.47 14.89 13.95 14.27 57.5M
2021-09-01 13.33 13.92 13.33 13.92 14.5M
2021-08-31 12.10 12.80 12.00 12.65 30.2M
2021-08-30 11.47 12.25 11.18 11.80 27.4M
2021-08-27 11.87 11.91 11.16 11.25 16.5M
2021-08-26 11.72 11.82 11.45 11.57 20.1M
2021-08-25 10.76 11.83 10.72 11.71 32.6M
2021-08-24 10.88 10.91 10.71 10.75 4.7M
2021-08-23 10.76 10.89 10.73 10.84 4.6M
2021-08-20 10.93 10.98 10.63 10.72 6.5M
2021-08-19 10.89 11.10 10.85 10.97 4.7M
2021-08-18 10.85 10.97 10.65 10.96 6.7M
2021-08-17 11.08 11.09 10.85 10.87 6.9M
2021-08-16 11.10 11.15 11.06 11.06 5.2M
2021-08-13 11.10 11.18 11.04 11.10 5.7M
2021-08-12 11.27 11.37 11.13 11.18 7.0M
2021-08-11 11.23 11.38 11.19 11.29 6.5M
2021-08-10 11.20 11.42 11.15 11.26 7.8M
2021-08-09 11.09 11.32 11.06 11.24 6.0M
2021-08-06 11.15 11.28 11.03 11.09 6.0M
2021-08-05 11.33 11.40 11.13 11.14 10.0M
2021-08-04 11.50 11.61 11.20 11.47 13.0M
2021-08-03 11.26 12.11 11.17 11.60 16.9M
2021-08-02 11.07 11.33 11.00 11.29 8.0M
2021-07-30 11.45 11.45 10.93 11.14 9.1M
2021-07-29 11.60 11.68 11.35 11.42 7.6M
2021-07-28 11.86 11.96 11.41 11.50 8.2M
2021-07-27 12.22 12.28 11.80 11.86 7.8M
2021-07-26 12.64 12.75 12.12 12.23 6.4M
2021-07-23 12.83 12.88 12.55 12.60 4.7M
2021-07-22 12.61 13.09 12.58 12.80 10.3M
2021-07-21 12.55 12.81 12.52 12.61 6.2M
2021-07-20 12.50 12.60 12.43 12.59 3.3M
2021-07-19 12.55 12.58 12.41 12.53 2.7M
2021-07-16 12.51 12.65 12.45 12.53 3.4M
2021-07-15 12.49 12.61 12.32 12.50 4.6M
2021-07-14 12.82 12.84 12.45 12.54 11.4M
2021-07-13 12.94 13.00 12.73 12.84 4.2M
2021-07-12 12.60 13.04 12.51 12.90 6.9M
2021-07-09 12.75 12.80 12.43 12.55 6.5M
2021-07-08 12.82 13.09 12.70 12.78 5.7M
2021-07-07 12.80 12.90 12.76 12.82 3.9M
2021-07-06 12.92 12.95 12.81 12.87 2.4M
2021-07-05 12.77 12.92 12.70 12.92 2.6M
2021-07-02 12.80 12.95 12.74 12.77 3.1M
2021-07-01 12.91 12.98 12.80 12.86 3.5M
2021-06-30 13.04 13.12 12.83 12.93 5.0M
2021-06-29 13.30 13.33 13.03 13.03 4.8M
2021-06-28 13.20 13.33 13.15 13.30 3.4M
2021-06-25 13.11 13.26 13.07 13.20 4.2M
2021-06-24 13.34 13.36 13.10 13.14 4.8M
2021-06-23 13.33 13.35 13.20 13.31 4.1M
2021-06-22 13.40 13.48 13.22 13.28 4.8M
2021-06-21 13.21 13.41 13.14 13.39 5.4M
2021-06-18 13.47 13.48 13.20 13.24 6.8M
2021-06-17 13.42 13.61 13.36 13.51 5.2M
2021-06-16 13.41 13.69 13.25 13.51 7.1M
2021-06-15 13.73 13.73 13.20 13.39 7.3M
2021-06-11 13.86 13.95 13.60 13.62 9.7M
2021-06-10 13.45 14.15 13.40 13.89 15.3M
2021-06-09 13.23 13.50 13.20 13.39 4.6M
2021-06-08 13.34 13.43 13.16 13.30 4.9M
2021-06-07 13.06 13.28 13.00 13.27 5.3M
2021-06-04 13.18 13.28 13.00 13.10 8.0M
2021-06-03 13.59 13.63 13.16 13.18 10.7M
2021-06-02 13.78 13.93 13.48 13.60 6.5M
2021-06-01 13.44 13.75 13.30 13.71 9.3M
2021-05-31 13.44 13.47 13.23 13.44 5.5M
2021-05-28 13.54 13.66 13.36 13.45 5.6M
2021-05-27 13.44 13.67 13.38 13.61 7.2M
2021-05-26 13.41 13.50 13.33 13.43 5.6M
2021-05-25 13.23 13.57 13.17 13.44 8.0M
2021-05-24 13.23 13.35 13.16 13.23 4.9M
2021-05-21 13.25 13.29 13.17 13.27 5.1M
2021-05-20 13.12 13.28 12.95 13.20 7.0M
2021-05-19 13.15 13.16 13.02 13.06 4.2M
2021-05-18 13.02 13.16 13.01 13.16 3.8M
2021-05-17 13.34 13.43 13.00 13.07 7.4M
2021-05-14 13.14 13.36 13.08 13.33 5.0M
2021-05-13 13.18 13.32 13.02 13.14 3.8M
2021-05-12 13.06 13.26 12.85 13.25 4.9M
2021-05-11 12.94 13.17 12.80 13.05 4.6M
2021-05-10 13.40 13.49 12.95 12.97 8.1M
2021-05-07 13.41 13.69 13.37 13.45 6.4M
2021-05-06 13.50 13.55 13.23 13.40 6.6M
2021-04-30 13.65 13.82 13.19 13.31 8.3M
2021-04-29 13.50 13.67 13.09 13.52 8.6M
2021-04-28 13.50 13.57 13.25 13.40 4.3M
2021-04-27 13.70 13.80 13.38 13.46 6.5M
2021-04-26 14.18 14.49 13.71 13.77 9.2M
2021-04-23 14.00 14.03 13.72 13.95 4.7M
2021-04-22 14.10 14.14 13.80 13.86 7.5M
2021-04-21 14.10 14.45 13.70 14.17 7.9M
2021-04-20 14.92 15.23 14.08 14.16 16.1M
2021-04-19 14.92 15.04 14.79 14.97 5.2M
2021-04-16 14.80 15.10 14.75 14.92 4.7M
2021-04-15 14.98 15.05 14.72 14.78 4.2M
2021-04-14 14.77 15.30 14.61 15.07 8.3M
2021-04-13 15.04 15.06 14.62 14.71 5.6M
2021-04-12 15.03 15.33 14.85 15.04 7.2M
2021-04-09 14.74 15.13 14.53 15.00 6.4M
2021-04-08 14.89 15.18 14.71 14.71 7.1M
2021-04-07 15.05 15.17 14.85 14.89 6.1M
2021-04-06 15.32 15.40 15.06 15.07 5.9M
2021-04-02 15.60 15.65 15.19 15.23 7.7M
2021-04-01 14.40 15.57 14.18 15.50 16.7M
2021-03-31 14.24 15.35 14.24 14.55 14.1M
2021-03-30 14.70 14.75 14.03 14.12 9.0M
2021-03-29 14.90 14.92 14.50 14.73 8.8M
2021-03-26 14.89 15.27 14.80 14.82 11.0M
2021-03-25 15.05 15.50 14.90 15.07 11.4M
2021-03-24 15.40 15.66 15.07 15.29 12.8M
2021-03-23 15.18 15.30 14.85 15.07 8.6M
2021-03-22 15.05 15.16 14.77 15.15 10.9M
2021-03-19 14.60 15.30 14.48 15.07 15.9M
2021-03-18 14.87 15.01 14.60 14.80 12.0M
2021-03-17 14.99 15.24 14.73 14.95 21.0M
2021-03-16 13.31 14.66 13.31 14.66 18.4M
2021-03-15 13.33 13.55 13.17 13.33 4.2M
2021-03-12 13.45 13.50 13.17 13.25 4.7M
2021-03-11 13.30 13.56 13.18 13.48 3.7M
2021-03-10 13.85 14.12 13.37 13.40 7.1M
2021-03-09 14.06 14.15 13.68 13.77 5.3M
2021-03-08 14.53 14.55 14.05 14.05 5.6M
2021-03-05 14.21 14.55 14.12 14.43 8.8M
2021-03-04 14.33 14.44 14.06 14.41 8.6M
2021-03-03 14.05 14.47 13.88 14.36 9.6M
2021-03-02 13.40 14.50 13.39 14.14 14.9M
2021-03-01 13.46 13.46 13.28 13.40 3.8M
2021-02-26 13.40 13.64 13.26 13.31 6.0M
2021-02-25 13.77 13.96 13.44 13.59 6.3M
2021-02-24 13.78 14.01 13.65 13.76 5.3M
2021-02-23 13.91 14.03 13.66 13.77 6.5M
2021-02-22 13.99 14.38 13.86 13.97 11.2M
2021-02-19 13.65 14.03 13.45 13.99 8.6M
2021-02-18 13.73 14.02 13.49 13.67 10.2M
2021-02-10 13.11 14.47 13.06 13.61 12.6M
2021-02-09 13.01 13.35 12.77 13.15 6.0M
2021-02-08 12.98 13.23 12.77 13.14 5.4M
2021-02-05 13.37 13.79 13.00 13.01 5.0M
2021-02-04 13.77 13.78 12.97 13.37 7.4M
2021-02-03 13.70 13.89 13.30 13.42 6.9M
2021-02-02 13.93 14.19 13.70 13.77 6.5M
2021-02-01 13.85 14.22 13.44 14.05 7.9M
2021-01-29 13.85 14.07 13.50 13.65 7.0M
2021-01-28 14.01 14.17 13.78 13.84 6.3M
2021-01-27 14.28 14.40 13.95 14.18 7.0M
2021-01-26 14.19 14.54 14.16 14.28 5.5M
2021-01-25 14.55 14.66 14.15 14.39 9.0M
2021-01-22 14.35 14.71 14.14 14.66 11.1M
2021-01-21 14.60 14.67 14.38 14.43 8.2M
2021-01-20 14.36 14.75 14.18 14.61 11.0M
2021-01-19 14.24 14.50 14.04 14.39 12.2M
2021-01-18 13.74 14.47 13.66 14.33 15.6M
2021-01-15 13.98 14.13 13.61 13.71 21.8M
2021-01-14 13.51 14.69 13.46 14.22 44.3M
2021-01-13 12.55 13.35 12.55 13.35 22.6M
2021-01-12 12.00 12.29 12.00 12.14 6.4M
2021-01-11 12.38 12.50 12.01 12.16 9.1M
2021-01-08 12.06 12.55 11.86 12.31 9.8M
2021-01-07 12.58 12.63 11.97 12.08 12.3M
2021-01-06 12.82 12.86 12.45 12.55 9.1M
2021-01-05 12.85 12.87 12.66 12.87 6.8M
2021-01-04 13.00 13.12 12.87 12.90 8.1M