Visual China Group Co Ltd (000681)

000681
🏛️ 중국 →
19.73
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 11.66 12.48 11.65 12.30 40.0M
2022-12-29 12.30 12.40 11.75 11.78 28.6M
2022-12-28 11.93 12.38 11.66 12.10 23.3M
2022-12-27 12.06 12.15 11.83 12.00 12.1M
2022-12-26 11.98 12.12 11.71 12.06 13.8M
2022-12-23 11.54 12.15 11.51 11.97 26.3M
2022-12-22 12.28 12.30 11.62 11.63 27.8M
2022-12-21 11.89 12.40 11.82 12.02 20.6M
2022-12-20 12.49 12.63 11.83 11.98 24.4M
2022-12-19 12.33 12.64 12.15 12.25 17.9M
2022-12-16 12.48 12.87 12.41 12.53 25.7M
2022-12-15 12.40 12.79 12.31 12.66 30.1M
2022-12-14 12.20 12.58 12.14 12.39 22.0M
2022-12-13 12.36 12.64 12.18 12.23 23.9M
2022-12-12 12.50 12.76 12.32 12.50 18.4M
2022-12-09 12.50 12.73 12.32 12.58 23.4M
2022-12-08 13.01 13.08 12.53 12.57 38.0M
2022-12-07 12.96 13.30 12.81 13.20 50.3M
2022-12-06 12.96 12.99 12.59 12.84 37.3M
2022-12-05 12.67 13.34 12.50 13.13 63.7M
2022-12-02 12.22 13.17 12.14 12.83 67.5M
2022-12-01 12.16 12.45 12.12 12.29 39.4M
2022-11-30 12.19 12.29 11.97 12.08 30.8M
2022-11-29 12.00 12.22 11.93 12.19 32.6M
2022-11-28 11.75 12.18 11.66 12.08 33.0M
2022-11-25 12.07 12.22 11.90 11.90 33.0M
2022-11-24 12.26 12.35 12.02 12.16 38.2M
2022-11-23 12.75 12.84 12.07 12.21 63.3M
2022-11-22 13.44 13.84 12.70 13.00 102.2M
2022-11-21 14.60 14.77 14.11 14.11 87.7M
2022-11-18 14.55 16.34 14.55 15.68 149.8M
2022-11-17 15.00 15.58 14.38 14.85 160.6M
2022-11-16 14.16 14.16 13.81 14.16 34.3M
2022-11-15 11.82 12.87 11.82 12.87 40.0M
2022-11-14 11.48 11.84 11.41 11.70 19.1M
2022-11-11 12.15 12.22 11.56 11.58 27.3M
2022-11-10 11.55 12.02 11.48 11.83 29.6M
2022-11-09 11.67 11.73 11.46 11.50 15.8M
2022-11-08 11.61 11.85 11.52 11.72 24.2M
2022-11-07 10.98 12.14 10.95 11.68 39.8M
2022-11-04 10.87 11.23 10.79 11.08 24.4M
2022-11-03 10.99 11.08 10.50 10.86 37.4M
2022-11-02 11.15 11.46 11.15 11.46 19.1M
2022-11-01 10.15 10.42 10.07 10.42 12.3M
2022-10-31 9.84 10.19 9.75 10.12 8.5M
2022-10-28 10.25 10.32 9.78 9.82 9.4M
2022-10-27 10.26 10.44 10.22 10.33 8.3M
2022-10-26 9.83 10.34 9.83 10.21 11.1M
2022-10-25 9.94 9.98 9.62 9.79 6.4M
2022-10-24 10.20 10.35 9.79 9.86 10.1M
2022-10-21 10.30 10.40 10.16 10.17 6.7M
2022-10-20 10.25 10.50 10.13 10.34 8.6M
2022-10-19 10.37 10.43 10.20 10.26 6.0M
2022-10-18 10.53 10.54 10.34 10.37 6.5M
2022-10-17 10.28 10.51 10.28 10.47 8.4M
2022-10-14 10.19 10.40 10.19 10.33 10.3M
2022-10-13 9.92 10.32 9.82 10.13 12.6M
2022-10-12 9.61 9.95 9.49 9.92 9.8M
2022-10-11 9.72 9.75 9.39 9.60 8.5M
2022-10-10 9.95 10.00 9.55 9.58 10.5M
2022-09-30 10.05 10.14 9.90 9.90 8.8M
2022-09-29 10.31 10.38 9.90 10.02 12.0M
2022-09-28 10.61 10.63 10.19 10.19 10.6M
2022-09-27 10.56 10.69 10.41 10.69 9.8M
2022-09-26 10.71 10.82 10.53 10.53 7.2M
2022-09-23 11.10 11.13 10.81 10.88 6.9M
2022-09-22 11.12 11.29 11.05 11.10 5.1M
2022-09-21 11.16 11.31 11.03 11.26 6.1M
2022-09-20 11.23 11.38 11.19 11.22 4.4M
2022-09-19 11.33 11.41 11.05 11.20 5.4M
2022-09-16 11.61 11.74 11.22 11.27 9.2M
2022-09-15 11.77 11.86 11.50 11.74 9.9M
2022-09-14 11.81 11.94 11.71 11.77 9.9M
2022-09-13 12.00 12.17 11.99 12.03 8.6M
2022-09-09 12.01 12.07 11.86 12.02 7.8M
2022-09-08 12.13 12.22 12.00 12.01 6.8M
2022-09-07 12.12 12.16 12.05 12.09 7.9M
2022-09-06 12.18 12.25 12.08 12.21 8.0M
2022-09-05 12.48 12.51 12.05 12.21 13.1M
2022-09-02 12.08 12.50 12.08 12.42 11.5M
2022-09-01 12.21 12.38 12.02 12.06 10.1M
2022-08-31 12.80 12.99 12.24 12.27 16.4M
2022-08-30 12.47 12.86 12.40 12.76 11.0M
2022-08-29 12.29 12.56 12.14 12.47 8.4M
2022-08-26 12.77 12.92 12.54 12.55 8.4M
2022-08-25 12.68 12.83 12.37 12.73 11.3M
2022-08-24 12.94 13.13 12.60 12.63 13.3M
2022-08-23 13.25 13.33 12.92 12.96 11.9M
2022-08-22 12.98 13.37 12.52 13.21 16.1M
2022-08-19 13.15 13.50 13.00 13.00 21.9M
2022-08-18 13.32 13.38 12.93 13.14 16.2M
2022-08-17 12.88 13.44 12.79 13.39 24.9M
2022-08-16 12.90 13.08 12.80 12.92 8.1M
2022-08-15 13.14 13.17 12.92 12.98 8.2M
2022-08-12 13.24 13.24 12.97 13.09 11.8M
2022-08-11 12.78 13.25 12.71 13.09 23.0M
2022-08-10 12.40 13.00 12.27 12.75 18.3M
2022-08-09 12.50 12.55 12.33 12.45 7.5M
2022-08-08 12.55 12.67 12.45 12.54 7.7M
2022-08-05 12.22 12.60 12.16 12.59 11.4M
2022-08-04 12.09 12.22 11.96 12.22 7.8M
2022-08-03 12.06 12.33 11.95 11.99 11.9M
2022-08-02 12.59 12.59 11.79 12.15 16.2M
2022-08-01 12.76 12.94 12.58 12.73 7.9M
2022-07-29 12.97 13.09 12.69 12.70 12.0M
2022-07-28 12.95 13.15 12.86 13.02 11.6M
2022-07-27 12.89 13.02 12.78 12.84 8.5M
2022-07-26 12.69 13.18 12.60 13.02 13.1M
2022-07-25 12.88 12.98 12.53 12.60 8.8M
2022-07-22 13.08 13.24 12.70 12.88 13.8M
2022-07-21 12.95 13.39 12.76 13.19 23.7M
2022-07-20 13.03 13.07 12.84 12.98 12.5M
2022-07-19 12.53 13.05 12.48 13.03 21.4M
2022-07-18 12.25 12.55 12.20 12.52 12.7M
2022-07-15 12.57 12.57 12.16 12.26 10.2M
2022-07-14 12.57 12.69 12.43 12.57 8.4M
2022-07-13 12.45 12.70 12.43 12.61 11.7M
2022-07-12 12.72 12.72 12.34 12.38 10.2M
2022-07-11 12.89 12.89 12.46 12.61 11.9M
2022-07-08 12.76 13.07 12.67 12.83 18.3M
2022-07-07 13.02 13.05 12.60 12.66 24.0M
2022-07-06 13.00 13.23 12.90 13.02 12.7M
2022-07-05 13.62 13.73 12.82 13.14 31.3M
2022-07-04 13.85 13.85 13.36 13.61 18.4M
2022-07-01 14.30 14.37 13.86 13.87 20.8M
2022-06-30 14.31 14.58 13.95 14.29 25.0M
2022-06-29 14.35 14.88 14.21 14.29 30.2M
2022-06-28 14.56 14.58 14.24 14.49 19.5M
2022-06-27 14.30 14.70 14.23 14.56 24.4M
2022-06-24 14.43 14.64 14.21 14.28 18.0M
2022-06-23 14.25 14.65 13.92 14.43 25.0M
2022-06-22 15.22 15.48 14.30 14.34 39.6M
2022-06-21 14.60 15.80 14.45 15.23 48.5M
2022-06-20 14.44 14.96 14.21 14.71 25.9M
2022-06-17 14.57 14.65 14.00 14.40 29.2M
2022-06-16 14.01 15.20 13.96 14.82 52.5M
2022-06-15 13.92 14.14 13.79 13.96 27.7M
2022-06-14 14.13 14.29 13.33 13.92 31.8M
2022-06-13 14.70 14.88 14.09 14.34 32.6M
2022-06-10 13.70 15.19 13.52 14.70 54.8M
2022-06-09 13.76 14.37 13.67 14.05 47.7M
2022-06-08 13.32 13.72 13.00 13.66 35.4M
2022-06-07 13.53 13.67 13.17 13.34 23.9M
2022-06-06 13.32 13.78 13.20 13.61 30.0M
2022-06-02 13.50 13.69 13.14 13.32 26.0M
2022-06-01 13.43 13.85 13.27 13.50 33.4M
2022-05-31 13.50 13.80 13.14 13.43 40.8M
2022-05-30 13.88 14.20 13.40 13.59 55.2M
2022-05-27 14.91 14.91 13.65 13.70 84.0M
2022-05-26 13.90 14.34 13.77 14.34 22.5M
2022-05-25 11.82 13.04 11.77 13.04 28.5M
2022-05-24 12.66 12.72 11.82 11.85 27.9M
2022-05-23 12.66 13.18 12.48 12.53 37.6M
2022-05-20 11.90 12.22 11.85 12.05 19.5M
2022-05-19 11.85 11.92 11.62 11.89 17.4M
2022-05-18 12.29 12.57 12.01 12.06 22.5M
2022-05-17 12.08 12.38 11.64 12.23 22.6M
2022-05-16 12.05 12.38 11.96 12.11 20.1M
2022-05-13 12.11 12.20 11.81 11.95 16.4M
2022-05-12 11.90 12.30 11.81 12.12 16.3M
2022-05-11 12.20 12.65 11.96 12.07 28.1M
2022-05-10 11.84 12.15 11.70 12.04 16.2M
2022-05-09 11.70 12.30 11.68 12.05 19.1M
2022-05-06 11.35 12.01 11.35 11.70 16.6M
2022-05-05 11.84 12.05 11.60 11.87 26.0M
2022-04-29 11.20 12.09 11.10 11.94 39.1M
2022-04-28 11.22 11.33 10.78 10.99 22.9M
2022-04-27 10.71 11.50 10.46 11.41 28.2M
2022-04-26 11.36 11.55 10.80 10.87 27.0M
2022-04-25 12.30 12.32 11.34 11.34 27.9M
2022-04-22 13.03 13.03 12.49 12.60 26.9M
2022-04-21 13.66 13.75 12.93 13.08 25.2M
2022-04-20 14.20 14.30 13.59 13.69 22.6M
2022-04-19 13.93 14.35 13.74 14.28 27.3M
2022-04-18 13.54 14.10 13.29 13.92 22.4M
2022-04-15 14.37 14.39 13.49 13.58 35.8M
2022-04-14 14.30 14.79 13.95 14.40 36.0M
2022-04-13 16.27 16.35 14.91 14.91 45.8M
2022-04-12 16.61 16.88 15.99 16.57 33.1M
2022-04-11 16.92 17.58 16.27 16.48 41.1M
2022-04-08 18.47 18.66 17.17 17.19 58.1M
2022-04-07 18.37 19.45 17.88 19.08 58.7M
2022-04-06 18.00 19.45 17.82 18.19 80.5M
2022-04-01 15.95 17.82 15.76 17.82 48.8M
2022-03-31 16.45 17.27 16.11 16.20 40.3M
2022-03-30 15.88 16.78 15.64 16.78 43.8M
2022-03-29 15.85 16.24 15.53 16.10 33.6M
2022-03-28 15.60 16.33 15.21 15.97 52.3M
2022-03-25 15.00 15.46 14.80 15.17 27.7M
2022-03-24 15.17 15.25 14.49 14.83 31.4M
2022-03-23 15.79 16.33 15.38 15.46 38.8M
2022-03-22 15.00 16.20 14.82 15.76 41.4M
2022-03-21 14.82 15.47 14.71 15.20 25.7M
2022-03-18 15.05 15.60 14.64 14.78 27.3M
2022-03-17 14.56 15.90 14.56 15.18 47.9M
2022-03-16 13.83 14.64 13.33 14.45 28.9M
2022-03-15 14.27 14.49 13.50 13.60 21.2M
2022-03-14 14.51 14.96 14.35 14.36 22.0M
2022-03-11 14.19 14.78 14.06 14.68 17.6M
2022-03-10 14.40 14.82 14.28 14.45 25.8M
2022-03-09 14.23 14.28 13.22 13.99 29.8M
2022-03-08 15.18 15.25 13.77 14.14 39.7M
2022-03-07 15.65 15.67 14.94 15.05 27.8M
2022-03-04 15.52 16.43 15.46 15.88 37.5M
2022-03-03 16.17 16.25 15.69 15.78 15.6M
2022-03-02 16.09 16.46 15.86 16.14 22.6M
2022-03-01 15.94 16.50 15.75 16.29 29.1M
2022-02-28 15.58 16.13 15.18 15.88 28.4M
2022-02-25 15.76 16.05 15.47 15.58 19.2M
2022-02-24 16.19 16.95 15.10 15.55 37.9M
2022-02-23 15.71 16.49 15.61 16.19 30.7M
2022-02-22 16.64 16.71 15.44 15.55 45.8M
2022-02-21 16.71 17.17 16.64 16.87 21.2M
2022-02-18 16.68 17.00 16.48 16.71 21.7M
2022-02-17 17.15 17.45 16.42 16.95 35.3M
2022-02-16 16.88 18.03 16.88 17.31 45.8M
2022-02-15 16.33 17.32 16.27 16.88 33.9M
2022-02-14 16.19 16.85 15.80 16.31 33.9M
2022-02-11 17.40 17.61 16.10 16.29 37.0M
2022-02-10 17.62 17.99 17.28 17.51 23.5M
2022-02-09 17.09 17.86 16.85 17.80 28.8M
2022-02-08 17.29 17.57 16.58 17.09 25.0M
2022-02-07 17.45 17.57 16.40 17.45 22.7M
2022-01-28 16.96 17.82 16.96 17.27 34.0M
2022-01-27 18.80 18.89 17.96 17.96 28.6M
2022-01-26 20.89 20.98 19.65 19.96 22.7M
2022-01-25 21.82 22.58 20.10 20.36 28.9M
2022-01-24 20.35 22.22 20.35 21.98 24.9M
2022-01-21 22.83 22.99 20.78 21.00 38.4M
2022-01-20 23.50 23.88 22.44 22.60 28.3M
2022-01-19 24.60 25.29 23.31 23.81 30.2M
2022-01-18 25.70 25.88 24.05 24.57 37.4M
2022-01-17 24.00 26.75 23.79 26.29 48.5M
2022-01-14 22.80 24.99 22.15 24.32 44.0M
2022-01-13 23.90 25.10 23.55 23.60 39.3M
2022-01-12 23.54 24.01 22.62 23.77 35.9M
2022-01-11 24.71 24.85 22.58 23.33 41.7M
2022-01-10 23.71 25.30 23.03 24.70 37.2M
2022-01-07 26.07 27.28 24.10 24.29 51.2M
2022-01-06 25.21 26.45 24.12 25.72 45.0M
2022-01-05 25.50 27.60 25.38 25.88 67.1M
2022-01-04 24.40 26.29 23.95 26.29 54.7M