Vianet Group Plc (VNET)

VNET
🏛️ 영국 →
74.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 81.50 85.00 80.02 82.00 0.0M
2021-12-30 78.50 80.00 78.20 81.50 0.0M
2021-12-29 78.50 80.00 78.11 78.50 0.0M
2021-12-24 78.00 80.00 79.40 78.50 0.0M
2021-12-23 77.50 80.00 76.60 78.00 0.0M
2021-12-22 73.50 80.00 72.39 77.50 0.0M
2021-12-21 73.50 74.64 72.33 73.50 0.0M
2021-12-20 76.00 76.16 72.33 73.50 0.0M
2021-12-17 76.50 77.40 75.00 76.00 0.0M
2021-12-16 77.50 78.50 75.50 78.50 0.0M
2021-12-15 80.50 79.50 76.00 77.50 0.0M
2021-12-14 83.50 82.96 80.00 80.50 0.0M
2021-12-13 83.50 84.00 82.00 83.50 0.0M
2021-12-10 88.50 88.88 76.64 83.50 0.1M
2021-12-09 88.50 88.90 87.00 88.50 0.0M
2021-12-08 87.00 89.60 87.06 88.50 0.0M
2021-12-07 86.50 89.58 84.50 87.00 0.0M
2021-12-06 81.50 84.00 81.90 83.00 0.0M
2021-12-03 81.50 81.23 80.06 81.50 0.0M
2021-12-02 81.50 80.50 80.50 81.50 0.0M
2021-12-01 81.50 82.35 82.35 81.50 0.0M
2021-11-30 80.50 81.25 80.09 81.50 0.0M
2021-11-29 80.50 81.25 80.75 80.50 0.0M
2021-11-26 83.00 83.00 77.25 80.50 0.0M
2021-11-25 83.50 83.40 80.20 83.00 0.0M
2021-11-24 83.50 84.55 82.06 83.50 0.0M
2021-11-23 83.50 84.75 82.00 83.50 0.0M
2021-11-22 84.50 85.00 82.40 83.50 0.0M
2021-11-19 82.50 84.65 83.25 84.50 0.1M
2021-11-18 83.50 84.00 80.50 82.50 0.0M
2021-11-17 83.50 84.04 82.06 83.50 0.0M
2021-11-16 89.50 87.00 83.00 83.50 0.1M
2021-11-15 89.50 88.06 88.06 89.50 0.0M
2021-11-12 90.50 90.50 88.00 89.50 0.0M
2021-11-11 90.50 90.50 89.06 90.50 0.0M
2021-11-10 90.50 91.70 89.00 90.50 0.2M
2021-11-09 88.50 90.00 89.50 90.50 0.0M
2021-11-08 87.50 89.64 86.60 88.50 0.0M
2021-11-05 86.50 87.20 85.60 86.50 0.0M
2021-11-04 83.50 87.70 83.35 86.50 0.0M
2021-11-03 84.00 84.40 82.00 83.50 0.0M
2021-11-02 95.50 92.00 80.00 84.00 0.3M
2021-11-01 95.50 95.40 94.30 95.50 0.0M
2021-10-29 95.00 93.60 93.60 95.50 0.0M
2021-10-28 95.00 95.40 95.00 95.00 0.0M
2021-10-27 95.00 98.80 93.20 95.00 0.0M
2021-10-26 93.00 93.00 91.08 93.00 0.0M
2021-10-25 95.00 96.50 90.60 93.00 0.0M
2021-10-22 95.00 92.70 92.70 95.00 0.0M
2021-10-21 95.00 97.40 97.00 95.00 0.0M
2021-10-20 95.50 97.75 92.30 95.00 0.1M
2021-10-19 98.00 96.50 94.10 95.50 0.0M
2021-10-18 98.00 97.90 96.00 98.00 0.0M
2021-10-15 98.00 99.89 96.52 98.00 0.0M
2021-10-14 99.00 99.96 96.10 98.00 0.0M
2021-10-13 95.00 100.14 95.33 99.00 0.0M
2021-10-12 95.50 95.40 94.30 95.00 0.0M
2021-10-11 98.50 97.30 94.40 95.50 0.1M
2021-10-08 97.50 98.50 95.55 98.50 0.1M
2021-10-07 95.50 98.85 95.00 97.50 0.1M
2021-10-06 107.50 105.15 94.37 94.50 0.2M
2021-10-05 107.50 108.00 105.05 107.50 0.0M
2021-10-04 115.00 113.08 105.00 107.50 0.1M
2021-10-01 115.00 114.80 113.40 115.00 0.1M
2021-09-30 115.00 116.90 114.64 115.00 0.1M
2021-09-29 115.00 114.60 114.52 115.00 0.0M
2021-09-28 115.00 116.80 116.80 115.00 0.0M
2021-09-27 117.50 116.60 114.40 115.00 0.2M
2021-09-24 117.50 119.50 115.40 117.50 0.1M
2021-09-23 114.50 118.52 115.00 117.50 0.0M
2021-09-22 114.50 115.90 113.95 114.50 0.0M
2021-09-21 114.50 114.60 113.90 114.50 0.0M
2021-09-20 116.00 115.30 114.60 114.50 0.0M
2021-09-17 115.00 117.95 115.30 116.00 0.0M
2021-09-16 115.00 115.96 115.15 115.00 0.1M
2021-09-15 115.00 115.94 115.15 115.00 0.0M
2021-09-14 116.00 117.95 115.05 116.00 0.0M
2021-09-13 116.00 115.60 115.05 116.00 0.0M
2021-09-10 116.00 117.96 115.50 116.00 0.0M
2021-09-09 116.00 116.00 115.05 116.00 0.0M
2021-09-08 116.00 117.40 115.00 116.00 0.0M
2021-09-07 116.00 115.00 114.80 116.00 0.0M
2021-09-06 115.50 118.00 113.00 116.00 0.1M
2021-09-03 115.50 117.77 113.74 115.50 0.0M
2021-09-02 115.50 114.70 114.70 115.50 0.0M
2021-09-01 115.50 117.40 114.60 115.50 0.0M
2021-08-31 112.50 117.45 111.50 115.50 0.1M
2021-08-27 112.50 111.50 111.50 112.50 0.0M
2021-08-26 111.00 115.00 110.71 112.50 0.0M
2021-08-25 111.00 112.00 110.25 111.00 0.0M
2021-08-24 109.00 112.00 110.75 111.00 0.0M
2021-08-23 108.00 111.00 108.90 109.00 0.0M
2021-08-20 108.00 109.92 107.80 108.00 0.0M
2021-08-19 108.00 110.00 107.60 108.00 0.2M
2021-08-18 108.50 110.25 108.00 108.00 0.0M
2021-08-17 108.50 108.00 107.75 108.50 0.0M
2021-08-16 108.50 108.50 108.50 108.50 0.0M
2021-08-13 108.50 108.50 108.50 108.50 0.0M
2021-08-12 106.00 110.45 105.60 108.50 0.1M
2021-08-11 103.50 107.53 102.77 106.00 0.1M
2021-08-10 103.50 103.50 103.50 103.50 0.0M
2021-08-09 103.50 104.00 102.75 103.50 0.0M
2021-08-06 103.50 103.50 102.70 103.50 0.0M
2021-08-05 102.50 104.50 101.30 103.50 0.0M
2021-08-04 102.50 102.90 101.10 102.50 0.0M
2021-08-03 101.50 102.15 101.00 102.50 0.0M
2021-08-02 101.50 102.25 100.25 101.50 0.0M
2021-07-30 101.50 101.50 101.50 101.50 0.0M
2021-07-29 100.00 101.20 98.50 101.50 0.0M
2021-07-28 105.50 103.10 98.60 100.00 0.0M
2021-07-27 105.50 106.00 103.10 105.50 0.0M
2021-07-26 105.50 105.50 105.50 105.50 0.0M
2021-07-23 105.50 106.00 103.10 105.50 0.0M
2021-07-22 101.00 106.00 102.80 105.50 0.1M
2021-07-21 101.00 102.60 102.60 101.00 0.0M
2021-07-20 100.00 100.96 100.96 101.00 0.0M
2021-07-19 104.00 102.06 99.00 100.00 0.0M
2021-07-16 105.00 105.70 103.00 104.00 0.0M
2021-07-15 105.00 105.70 105.70 105.00 0.0M
2021-07-14 106.50 107.07 103.08 105.00 0.1M
2021-07-13 106.50 110.00 105.00 106.50 0.1M
2021-07-12 104.00 102.20 102.08 104.00 0.0M
2021-07-09 104.00 104.00 104.00 104.00 0.0M
2021-07-08 106.50 105.15 105.03 106.50 0.0M
2021-07-07 106.50 107.60 105.40 106.50 0.0M
2021-07-06 106.50 107.85 105.35 106.50 0.0M
2021-07-05 107.00 107.60 105.15 106.50 0.0M
2021-07-02 109.50 112.00 106.00 107.00 0.0M
2021-07-01 103.50 112.00 103.80 109.50 0.1M
2021-06-30 102.00 106.00 101.00 103.50 0.0M
2021-06-29 102.00 103.92 103.52 102.00 0.0M
2021-06-28 100.50 103.00 102.45 101.50 0.0M
2021-06-25 98.50 103.00 98.00 100.50 0.1M
2021-06-24 93.00 98.50 94.28 98.50 0.0M
2021-06-23 93.00 94.35 94.28 93.00 0.0M
2021-06-22 93.00 94.40 91.60 93.00 0.0M
2021-06-21 93.00 94.20 91.84 93.00 0.0M
2021-06-18 93.00 94.40 91.50 93.00 0.1M
2021-06-17 92.50 94.40 91.25 93.00 0.0M
2021-06-16 94.50 92.40 90.00 91.00 0.2M
2021-06-15 99.00 96.76 92.20 94.50 0.1M
2021-06-14 100.50 98.60 98.10 100.50 0.0M
2021-06-11 99.00 100.00 98.50 100.50 0.0M
2021-06-10 101.50 102.94 99.96 99.00 0.0M
2021-06-09 101.50 104.00 104.00 101.50 0.0M
2021-06-08 101.50 100.45 100.45 101.50 0.0M
2021-06-07 101.50 102.70 101.10 101.50 0.0M
2021-06-04 101.50 102.00 102.00 101.50 0.0M
2021-06-03 102.00 104.00 101.32 101.50 0.0M
2021-06-02 102.00 103.92 103.92 102.00 0.0M
2021-06-01 107.00 105.00 102.50 102.00 0.0M
2021-05-28 112.50 114.00 105.48 107.00 0.0M
2021-05-27 107.50 115.00 107.60 112.50 0.0M
2021-05-26 106.00 108.00 105.10 107.50 0.0M
2021-05-25 106.50 106.96 105.03 106.00 0.0M
2021-05-24 108.50 109.40 105.00 106.50 0.0M
2021-05-21 102.00 110.00 103.00 108.50 0.1M
2021-05-20 99.50 103.00 97.25 102.00 0.0M
2021-05-19 99.50 101.50 98.00 99.50 0.0M
2021-05-18 98.50 98.95 98.20 99.50 0.0M
2021-05-17 98.50 98.50 96.00 98.50 0.0M
2021-05-14 99.50 96.00 96.00 98.50 0.0M
2021-05-13 99.50 99.00 99.00 99.50 0.0M
2021-05-12 98.50 99.30 97.00 99.50 0.1M
2021-05-11 99.50 99.25 97.06 98.50 0.0M
2021-05-10 99.50 101.00 100.40 99.50 0.0M
2021-05-07 101.00 102.00 100.00 99.50 0.0M
2021-05-06 101.50 101.56 100.00 101.00 0.0M
2021-05-05 101.50 100.00 100.00 101.50 0.0M
2021-05-04 102.50 104.50 100.06 101.50 0.0M
2021-04-30 102.00 103.40 100.40 102.50 0.0M
2021-04-29 104.00 104.97 100.08 102.00 0.0M
2021-04-28 98.50 105.00 99.94 104.00 0.0M
2021-04-27 98.50 99.80 98.50 98.50 0.0M
2021-04-26 98.50 99.80 99.80 98.50 0.0M
2021-04-23 98.50 98.50 98.33 98.50 0.0M
2021-04-22 98.50 98.55 98.50 98.50 0.0M
2021-04-21 98.50 100.00 98.33 98.50 0.0M
2021-04-20 98.50 99.80 98.30 98.50 0.0M
2021-04-19 97.50 100.02 98.00 98.50 0.0M
2021-04-16 98.00 99.60 97.50 97.50 0.0M
2021-04-15 98.00 99.00 96.25 98.00 0.0M
2021-04-14 102.50 102.20 98.00 98.00 0.0M
2021-04-13 97.50 103.00 98.00 102.50 0.0M
2021-04-12 93.50 98.50 94.60 97.50 0.1M
2021-04-09 93.50 95.00 92.20 93.50 0.0M
2021-04-08 86.50 96.99 87.97 93.50 0.0M
2021-04-07 88.50 89.00 85.00 86.50 0.0M
2021-04-06 89.00 90.00 86.10 88.50 0.0M
2021-04-01 90.50 91.00 88.00 90.50 0.0M
2021-03-31 92.50 92.80 88.45 90.50 0.0M
2021-03-30 92.50 93.00 91.00 92.50 0.0M
2021-03-29 92.00 93.90 91.24 92.50 0.0M
2021-03-26 92.00 93.07 91.10 92.00 0.1M
2021-03-25 92.00 91.25 91.25 92.00 0.0M
2021-03-24 92.00 93.00 91.17 92.00 0.0M
2021-03-23 96.50 97.20 91.17 92.00 0.0M
2021-03-22 101.50 99.30 95.20 96.50 0.0M
2021-03-19 102.00 102.87 99.10 101.50 0.0M
2021-03-18 102.00 102.85 102.85 102.00 0.0M
2021-03-17 102.00 104.00 102.76 102.00 0.0M
2021-03-16 102.00 104.00 100.00 102.00 0.0M
2021-03-15 101.50 105.00 102.30 102.50 0.1M
2021-03-12 99.50 104.95 101.00 101.50 0.1M
2021-03-11 96.50 100.70 96.70 99.50 0.0M
2021-03-10 101.00 100.50 95.00 96.50 0.1M
2021-03-09 96.00 102.00 95.00 101.00 0.1M
2021-03-08 88.50 97.80 89.70 96.00 0.1M
2021-03-05 86.00 90.75 87.50 88.50 0.0M
2021-03-04 83.00 88.00 83.98 86.50 0.0M
2021-03-03 83.00 84.00 83.10 83.00 0.0M
2021-03-02 79.00 84.00 80.00 83.00 0.1M
2021-03-01 74.50 79.00 74.30 79.00 0.1M
2021-02-26 73.50 75.90 74.30 74.50 0.0M
2021-02-25 72.00 76.00 72.70 73.50 0.0M
2021-02-24 76.00 75.50 71.30 72.00 0.0M
2021-02-23 76.50 75.60 75.40 76.00 0.0M
2021-02-22 79.50 81.90 75.80 76.50 0.1M
2021-02-19 72.50 81.96 75.00 79.50 0.1M
2021-02-18 68.50 75.00 69.90 72.50 0.0M
2021-02-17 63.50 71.00 62.80 68.50 0.1M
2021-02-16 63.50 65.00 62.24 63.50 0.0M
2021-02-15 63.50 65.00 62.20 63.50 0.0M
2021-02-12 63.50 64.00 64.00 63.50 0.0M
2021-02-11 63.00 65.00 61.00 63.50 0.1M
2021-02-10 63.50 63.60 61.25 63.00 0.0M
2021-02-09 63.50 64.00 62.03 63.50 0.0M
2021-02-08 63.50 64.34 62.60 63.50 0.0M
2021-02-05 64.00 64.12 62.10 63.50 0.1M
2021-02-04 63.50 64.34 63.04 64.00 0.0M
2021-02-03 61.00 63.50 60.44 63.50 0.1M
2021-02-02 61.00 60.76 59.00 61.00 0.0M
2021-02-01 61.50 61.00 59.60 61.00 0.1M
2021-01-29 61.50 62.00 60.00 61.50 0.0M
2021-01-28 63.00 63.35 60.00 61.50 0.1M
2021-01-27 64.00 62.15 61.00 63.00 0.0M
2021-01-26 64.00 63.68 63.68 64.00 0.0M
2021-01-25 64.00 63.84 62.00 64.00 0.0M
2021-01-22 64.00 64.20 62.00 64.00 0.0M
2021-01-21 64.50 65.40 62.00 64.00 0.0M
2021-01-20 64.50 64.75 63.25 64.00 0.0M
2021-01-19 64.00 66.00 63.00 64.50 0.1M
2021-01-18 60.50 64.85 60.85 64.00 0.1M
2021-01-15 60.50 61.80 60.00 60.50 0.3M
2021-01-14 61.00 61.30 60.00 60.50 0.4M
2021-01-13 67.50 63.75 60.10 61.00 0.1M
2021-01-12 67.50 65.10 65.10 67.50 0.0M
2021-01-11 67.50 68.75 65.10 67.50 0.0M
2021-01-08 65.50 70.00 62.22 67.50 0.1M
2021-01-07 62.50 65.00 62.07 64.00 0.0M
2021-01-06 62.50 62.94 62.00 62.50 0.1M
2021-01-05 62.50 62.30 62.10 62.50 0.0M
2021-01-04 62.50 62.35 61.00 62.50 0.2M