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
2023-12-29 14.26 14.85 14.20 14.70 26.9M
2023-12-28 14.15 14.43 13.82 14.26 22.2M
2023-12-27 14.23 14.28 13.98 14.18 17.1M
2023-12-26 14.76 14.77 14.10 14.13 19.5M
2023-12-25 14.80 14.95 14.11 14.63 29.1M
2023-12-22 15.96 16.15 14.65 14.80 57.5M
2023-12-21 15.65 16.15 15.52 16.06 27.8M
2023-12-20 16.60 16.60 15.77 15.80 34.3M
2023-12-19 16.25 16.64 16.11 16.53 28.3M
2023-12-18 16.72 16.88 16.23 16.33 30.1M
2023-12-15 16.60 17.00 16.20 16.72 44.6M
2023-12-14 16.79 17.03 16.57 16.61 36.6M
2023-12-13 17.08 17.38 16.73 16.80 37.3M
2023-12-12 17.49 17.63 17.06 17.19 48.0M
2023-12-11 17.21 17.45 16.81 17.36 73.3M
2023-12-08 17.81 17.93 17.13 17.15 132.0M
2023-12-07 16.00 17.42 16.00 17.42 100.9M
2023-12-06 15.47 16.10 15.13 15.84 30.0M
2023-12-05 16.10 16.15 15.45 15.47 27.1M
2023-12-04 16.13 16.52 16.10 16.15 41.5M
2023-12-01 15.35 16.17 15.35 16.08 46.6M
2023-11-30 15.54 15.57 15.10 15.26 23.0M
2023-11-29 15.63 15.78 15.46 15.57 18.7M
2023-11-28 15.70 15.81 15.21 15.69 24.9M
2023-11-27 15.74 16.05 15.56 15.70 24.3M
2023-11-24 16.30 16.45 15.77 15.85 36.7M
2023-11-23 16.43 16.51 16.01 16.40 40.9M
2023-11-22 16.50 17.09 16.48 16.48 78.5M
2023-11-21 17.15 17.88 16.72 16.82 132.0M
2023-11-20 15.45 17.08 15.37 17.08 65.0M
2023-11-17 15.65 15.71 15.39 15.53 21.6M
2023-11-16 15.50 16.00 15.41 15.70 29.1M
2023-11-15 15.86 16.03 15.56 15.64 37.8M
2023-11-14 15.12 16.23 15.07 15.86 64.3M
2023-11-13 14.84 15.26 14.80 15.07 18.5M
2023-11-10 15.00 15.07 14.70 14.72 18.4M
2023-11-09 15.27 15.46 15.02 15.04 24.2M
2023-11-08 15.03 15.57 14.95 15.34 34.7M
2023-11-07 15.03 15.11 14.86 15.05 19.5M
2023-11-06 14.34 15.05 14.34 15.04 29.4M
2023-11-03 14.08 14.45 13.90 14.34 21.8M
2023-11-02 14.10 14.43 14.06 14.08 23.1M
2023-11-01 14.10 14.47 13.99 14.02 16.2M
2023-10-31 14.30 14.45 14.01 14.16 19.2M
2023-10-30 13.77 14.13 13.77 14.07 13.5M
2023-10-27 13.85 14.03 13.57 13.93 12.2M
2023-10-26 13.77 13.93 13.62 13.87 10.6M
2023-10-25 13.59 14.04 13.58 13.85 15.9M
2023-10-24 13.19 13.77 13.14 13.58 18.0M
2023-10-23 13.48 13.60 13.00 13.07 13.8M
2023-10-20 13.96 14.02 13.51 13.57 14.9M
2023-10-19 14.18 14.36 14.00 14.01 12.5M
2023-10-18 14.48 14.48 14.08 14.23 12.0M
2023-10-17 14.52 14.73 14.41 14.59 11.7M
2023-10-16 14.78 14.78 14.44 14.52 15.2M
2023-10-13 15.00 15.09 14.74 14.78 17.3M
2023-10-12 15.30 15.36 14.99 15.03 25.0M
2023-10-11 15.18 15.80 15.10 15.46 37.7M
2023-10-10 14.97 15.55 14.92 15.28 29.3M
2023-10-09 14.95 15.38 14.66 15.07 23.0M
2023-09-28 14.83 15.09 14.83 14.99 16.3M
2023-09-27 14.52 15.32 14.52 14.88 29.9M
2023-09-26 14.50 14.87 14.41 14.64 22.3M
2023-09-25 14.58 14.77 14.35 14.43 15.9M
2023-09-22 14.00 14.67 13.94 14.65 24.8M
2023-09-21 14.07 14.25 13.94 13.97 11.1M
2023-09-20 14.20 14.43 14.07 14.10 10.6M
2023-09-19 14.48 14.55 14.21 14.25 12.3M
2023-09-18 14.30 14.60 14.18 14.50 12.3M
2023-09-15 14.60 14.66 14.38 14.38 13.2M
2023-09-14 14.83 14.83 14.46 14.58 16.6M
2023-09-13 15.29 15.34 14.71 14.81 19.2M
2023-09-12 15.35 15.48 15.23 15.29 12.1M
2023-09-11 15.05 15.58 15.03 15.40 20.3M
2023-09-08 15.05 15.28 14.89 15.00 14.1M
2023-09-07 15.53 15.67 15.19 15.20 16.7M
2023-09-06 15.48 15.58 15.26 15.53 15.2M
2023-09-05 15.77 15.84 15.52 15.56 19.1M
2023-09-04 15.65 15.91 15.46 15.90 25.2M
2023-09-01 15.70 15.84 15.51 15.62 19.9M
2023-08-31 15.72 15.80 15.44 15.68 31.3M
2023-08-30 15.49 15.94 15.42 15.89 42.1M
2023-08-29 14.95 15.59 14.84 15.49 30.1M
2023-08-28 15.80 15.87 14.86 14.92 27.6M
2023-08-25 15.16 15.42 14.67 14.86 27.0M
2023-08-24 15.40 15.68 15.30 15.36 28.8M
2023-08-23 15.54 15.84 15.27 15.33 29.9M
2023-08-22 15.03 15.68 14.92 15.67 45.0M
2023-08-21 14.95 15.32 14.80 14.82 28.0M
2023-08-18 15.76 15.86 15.09 15.11 33.4M
2023-08-17 16.00 16.00 14.90 15.79 53.1M
2023-08-16 16.93 17.05 16.42 16.43 28.7M
2023-08-15 17.22 17.58 17.12 17.27 19.2M
2023-08-14 16.50 17.50 16.39 17.34 26.3M
2023-08-11 17.08 17.27 16.74 16.75 17.1M
2023-08-10 17.01 17.37 17.00 17.10 16.2M
2023-08-09 17.75 17.91 17.13 17.16 29.1M
2023-08-08 17.46 17.99 17.38 17.99 39.6M
2023-08-07 17.20 17.68 17.17 17.47 31.7M
2023-08-04 16.97 17.40 16.97 17.26 29.4M
2023-08-03 17.01 17.18 16.93 16.96 20.1M
2023-08-02 17.10 17.29 16.46 17.29 41.4M
2023-08-01 17.36 17.39 17.10 17.17 22.8M
2023-07-31 17.17 17.59 16.80 17.43 29.3M
2023-07-28 17.67 17.67 17.06 17.27 45.4M
2023-07-27 18.80 18.83 17.81 17.88 58.9M
2023-07-26 19.48 19.48 18.81 18.96 42.0M
2023-07-25 19.90 20.10 19.59 19.77 58.4M
2023-07-24 19.26 19.83 19.04 19.73 45.4M
2023-07-21 18.91 19.54 18.75 19.25 38.6M
2023-07-20 19.70 19.76 18.95 19.00 53.4M
2023-07-19 18.70 20.54 18.54 19.95 80.6M
2023-07-18 19.30 19.38 18.65 18.76 35.3M
2023-07-17 19.73 20.34 19.16 19.26 59.8M
2023-07-14 20.00 20.63 19.73 19.99 94.3M
2023-07-13 19.00 19.74 18.58 19.54 82.0M
2023-07-12 18.55 19.43 18.53 19.05 76.2M
2023-07-11 18.43 18.59 18.15 18.40 23.6M
2023-07-10 18.19 18.45 17.95 18.42 27.7M
2023-07-07 18.49 18.53 17.80 18.05 40.2M
2023-07-06 18.66 19.18 18.51 18.66 40.1M
2023-07-05 19.21 19.39 18.70 18.81 50.2M
2023-07-04 18.87 19.28 18.46 19.26 62.1M
2023-07-03 18.53 19.23 18.21 19.02 85.5M
2023-06-30 18.15 18.52 17.93 18.39 46.4M
2023-06-29 18.12 18.46 18.08 18.29 45.8M
2023-06-28 18.84 18.84 17.40 18.21 73.5M
2023-06-27 18.98 19.27 18.72 18.90 54.9M
2023-06-26 20.39 20.47 18.66 18.88 79.3M
2023-06-21 21.41 22.28 20.26 20.30 101.1M
2023-06-20 22.40 22.95 21.30 21.79 135.9M
2023-06-19 24.00 24.11 21.68 22.13 141.2M
2023-06-16 23.90 24.74 21.96 23.51 150.0M
2023-06-15 23.48 24.24 22.26 23.75 179.9M
2023-06-14 21.60 22.48 21.28 22.48 180.0M
2023-06-13 18.80 20.82 18.65 20.44 138.7M
2023-06-12 18.01 19.23 17.97 18.93 83.2M
2023-06-09 18.20 18.48 17.70 18.33 59.0M
2023-06-08 18.48 18.48 17.88 18.00 53.7M
2023-06-07 17.57 18.79 17.26 18.69 88.1M
2023-06-06 17.88 18.59 17.48 17.57 62.3M
2023-06-05 17.83 18.25 17.67 18.06 51.6M
2023-06-02 18.14 18.14 17.78 17.86 54.5M
2023-06-01 17.27 18.37 17.12 18.21 79.4M
2023-05-31 16.98 17.50 16.88 17.39 55.0M
2023-05-30 16.41 17.09 16.00 17.01 48.2M
2023-05-29 16.50 16.89 16.35 16.60 40.2M
2023-05-26 16.10 16.59 15.80 16.43 38.5M
2023-05-25 16.39 16.65 15.82 16.11 41.5M
2023-05-24 16.52 16.77 16.05 16.54 46.8M
2023-05-23 17.06 17.27 16.68 16.70 35.6M
2023-05-22 17.39 17.64 16.83 17.05 46.1M
2023-05-19 17.38 17.95 17.18 17.61 69.7M
2023-05-18 16.96 17.83 16.66 17.53 71.8M
2023-05-17 16.67 17.17 16.54 17.06 52.9M
2023-05-16 17.40 17.65 16.62 16.73 77.3M
2023-05-15 18.18 18.27 16.90 17.36 108.0M
2023-05-12 19.94 20.44 18.68 18.68 125.5M
2023-05-11 21.88 22.37 20.59 20.76 178.2M
2023-05-10 19.02 21.44 18.86 21.44 190.7M
2023-05-09 18.05 20.12 17.62 19.49 160.7M
2023-05-08 17.41 19.36 17.09 18.29 113.7M
2023-05-05 16.92 18.47 16.41 17.69 114.4M
2023-05-04 16.46 17.15 15.73 16.88 94.5M
2023-04-28 15.66 16.95 15.02 16.51 112.2M
2023-04-27 18.00 18.00 16.65 16.65 24.7M
2023-04-26 17.20 19.15 17.05 18.50 132.9M
2023-04-25 18.12 18.45 16.79 17.62 94.5M
2023-04-24 17.95 18.26 17.05 17.44 84.2M
2023-04-21 18.89 19.22 17.80 17.95 99.7M
2023-04-20 17.19 18.50 17.18 18.50 103.3M
2023-04-19 16.79 17.33 16.67 16.82 61.5M
2023-04-18 17.15 17.24 16.45 16.88 48.5M
2023-04-17 17.75 18.00 17.15 17.20 62.7M
2023-04-14 18.71 19.15 17.49 18.21 82.7M
2023-04-13 19.89 20.18 18.41 18.49 132.3M
2023-04-12 18.35 19.16 18.35 19.16 110.6M
2023-04-11 15.88 17.42 15.75 17.42 55.2M
2023-04-10 17.22 18.20 15.84 15.84 72.0M
2023-04-07 16.80 16.92 16.19 16.78 40.5M
2023-04-06 17.25 17.45 16.38 16.47 58.1M
2023-04-04 17.60 19.20 17.56 17.70 87.1M
2023-04-03 16.56 17.69 16.49 17.52 67.2M
2023-03-31 16.10 16.75 15.88 16.68 39.9M
2023-03-30 16.55 16.76 15.94 16.03 39.7M
2023-03-29 16.81 17.11 16.15 16.67 52.1M
2023-03-28 17.06 17.15 16.51 16.74 49.0M
2023-03-27 18.41 18.48 16.98 17.44 90.1M
2023-03-24 17.94 18.20 17.28 18.00 96.6M
2023-03-23 17.03 18.41 16.68 17.81 115.6M
2023-03-22 16.80 17.33 16.55 17.02 90.8M
2023-03-21 15.80 16.28 15.68 16.17 40.5M
2023-03-20 16.04 16.30 15.66 15.94 52.0M
2023-03-17 14.89 16.19 14.88 15.94 76.5M
2023-03-16 14.53 15.09 14.23 14.78 41.0M
2023-03-15 15.28 15.83 14.80 14.90 42.1M
2023-03-14 15.90 16.09 14.96 15.09 52.2M
2023-03-13 15.70 16.03 15.36 16.01 44.3M
2023-03-10 15.49 15.78 15.27 15.45 26.7M
2023-03-09 15.70 15.84 15.32 15.63 26.2M
2023-03-08 15.62 15.91 15.51 15.71 24.5M
2023-03-07 15.70 16.35 15.44 15.77 48.1M
2023-03-06 16.20 16.40 15.68 15.76 36.9M
2023-03-03 15.82 16.64 15.75 16.34 55.3M
2023-03-02 15.63 16.80 15.50 16.22 79.6M
2023-03-01 15.18 15.87 15.13 15.81 64.4M
2023-02-28 15.30 15.36 14.82 15.18 29.0M
2023-02-27 15.22 15.54 15.03 15.06 24.1M
2023-02-24 15.34 15.56 15.18 15.36 30.8M
2023-02-23 16.00 16.09 15.17 15.28 42.8M
2023-02-22 16.05 16.20 15.67 15.99 34.3M
2023-02-21 16.21 16.64 16.10 16.33 43.8M
2023-02-20 16.10 16.52 15.85 16.46 51.5M
2023-02-17 16.85 17.04 15.88 15.94 74.0M
2023-02-16 17.30 17.77 16.79 16.87 95.5M
2023-02-15 17.03 17.93 16.52 17.65 118.6M
2023-02-14 17.25 17.66 16.51 17.13 90.5M
2023-02-13 16.31 16.91 16.16 16.91 78.8M
2023-02-10 16.71 17.37 16.44 16.66 90.6M
2023-02-09 16.67 17.30 16.56 16.94 86.8M
2023-02-08 18.46 18.46 16.88 16.90 133.7M
2023-02-07 16.60 18.48 16.25 18.48 126.0M
2023-02-06 16.80 17.17 16.40 16.80 116.4M
2023-02-03 17.37 17.95 16.59 17.22 146.1M
2023-02-02 16.34 17.60 16.15 17.03 161.8M
2023-02-01 15.66 16.79 15.07 16.00 137.3M
2023-01-31 14.00 15.29 13.81 15.29 103.4M
2023-01-30 13.89 13.90 13.52 13.90 59.3M
2023-01-20 12.52 12.75 12.50 12.64 14.2M
2023-01-19 12.38 12.58 12.31 12.52 13.9M
2023-01-18 12.33 12.58 12.33 12.44 13.2M
2023-01-17 12.48 12.59 12.22 12.33 14.4M
2023-01-16 12.42 12.68 12.38 12.53 16.7M
2023-01-13 12.64 12.64 12.31 12.43 14.8M
2023-01-12 12.62 12.77 12.34 12.54 22.8M
2023-01-11 13.06 13.30 12.59 12.66 35.8M
2023-01-10 12.52 13.52 12.46 13.12 55.1M
2023-01-09 12.70 12.93 12.58 12.62 19.7M
2023-01-06 12.71 12.80 12.45 12.58 21.8M
2023-01-05 12.91 13.12 12.64 12.82 29.0M
2023-01-04 13.00 13.00 12.67 12.81 38.4M
2023-01-03 12.32 13.18 12.24 13.03 55.3M