视觉中国(000681) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-02 | 13.40 | 14.50 | 13.39 | 14.14 | 0.74 | 5.52 | 148,736 | 20,823 | 8.28 | 2.13 |
| 2021-03-01 | 13.46 | 13.46 | 13.28 | 13.40 | 0.09 | 0.68 | 38,478 | 5,144 | 1.35 | 0.55 |
| 2021-02-26 | 13.40 | 13.64 | 13.26 | 13.31 | -0.28 | -2.06 | 59,681 | 7,992 | 2.80 | 0.85 |
| 2021-02-25 | 13.77 | 13.96 | 13.44 | 13.59 | -0.17 | -1.24 | 62,659 | 8,541 | 3.78 | 0.90 |
| 2021-02-24 | 13.78 | 14.01 | 13.65 | 13.76 | -0.01 | -0.07 | 52,987 | 7,322 | 2.61 | 0.76 |
| 2021-02-23 | 13.91 | 14.03 | 13.66 | 13.77 | -0.20 | -1.43 | 64,584 | 8,897 | 2.65 | 0.92 |
| 2021-02-22 | 13.99 | 14.38 | 13.86 | 13.97 | -0.02 | -0.14 | 112,365 | 15,816 | 3.72 | 1.61 |
| 2021-02-19 | 13.65 | 14.03 | 13.45 | 13.99 | 0.32 | 2.34 | 85,917 | 11,871 | 4.24 | 1.23 |
| 2021-02-18 | 13.73 | 14.02 | 13.49 | 13.67 | 0.06 | 0.44 | 101,827 | 13,889 | 3.89 | 1.46 |
| 2021-02-10 | 13.11 | 14.47 | 13.06 | 13.61 | 0.46 | 3.50 | 126,218 | 17,571 | 10.72 | 1.81 |
| 2021-02-09 | 13.01 | 13.35 | 12.77 | 13.15 | 0.01 | 0.08 | 60,380 | 7,879 | 4.41 | 0.86 |
| 2021-02-08 | 12.98 | 13.23 | 12.77 | 13.14 | 0.13 | 1.00 | 53,573 | 6,953 | 3.54 | 0.77 |
| 2021-02-05 | 13.37 | 13.79 | 13.00 | 13.01 | -0.36 | -2.69 | 49,866 | 6,635 | 5.91 | 0.71 |
| 2021-02-04 | 13.77 | 13.78 | 12.97 | 13.37 | -0.05 | -0.37 | 73,891 | 9,832 | 6.04 | 1.06 |
| 2021-02-03 | 13.70 | 13.89 | 13.30 | 13.42 | -0.35 | -2.54 | 68,501 | 9,224 | 4.28 | 0.98 |
| 2021-02-02 | 13.93 | 14.19 | 13.70 | 13.77 | -0.28 | -1.99 | 64,932 | 9,005 | 3.49 | 0.93 |
| 2021-02-01 | 13.85 | 14.22 | 13.44 | 14.05 | 0.40 | 2.93 | 78,643 | 10,909 | 5.71 | 1.13 |
| 2021-01-29 | 13.85 | 14.07 | 13.50 | 13.65 | -0.19 | -1.37 | 69,510 | 9,548 | 4.12 | 1.00 |
| 2021-01-28 | 14.01 | 14.17 | 13.78 | 13.84 | -0.34 | -2.40 | 63,423 | 8,857 | 2.75 | 0.91 |
| 2021-01-27 | 14.28 | 14.40 | 13.95 | 14.18 | -0.10 | -0.70 | 69,515 | 9,840 | 3.15 | 1.00 |
| 2021-01-26 | 14.19 | 14.54 | 14.16 | 14.28 | -0.11 | -0.76 | 55,449 | 7,943 | 2.64 | 0.79 |
| 2021-01-25 | 14.55 | 14.66 | 14.15 | 14.39 | -0.27 | -1.84 | 90,400 | 13,016 | 3.48 | 1.29 |
| 2021-01-22 | 14.35 | 14.71 | 14.14 | 14.66 | 0.23 | 1.59 | 110,862 | 16,090 | 3.95 | 1.59 |
| 2021-01-21 | 14.60 | 14.67 | 14.38 | 14.43 | -0.18 | -1.23 | 82,139 | 11,896 | 1.98 | 1.18 |
| 2021-01-20 | 14.36 | 14.75 | 14.18 | 14.61 | 0.22 | 1.53 | 110,145 | 15,979 | 3.96 | 1.58 |
| 2021-01-19 | 14.24 | 14.50 | 14.04 | 14.39 | 0.06 | 0.42 | 121,605 | 17,355 | 3.21 | 1.74 |
| 2021-01-18 | 13.74 | 14.47 | 13.66 | 14.33 | 0.62 | 4.52 | 156,352 | 22,035 | 5.91 | 2.24 |
| 2021-01-15 | 13.98 | 14.13 | 13.61 | 13.71 | -0.51 | -3.59 | 218,395 | 30,169 | 3.66 | 3.13 |
| 2021-01-14 | 13.51 | 14.69 | 13.46 | 14.22 | 0.87 | 6.52 | 442,723 | 62,162 | 9.21 | 6.34 |
| 2021-01-13 | 12.55 | 13.35 | 12.55 | 13.35 | 1.21 | 9.97 | 225,965 | 29,857 | 6.59 | 3.24 |
| 2021-01-12 | 12.00 | 12.29 | 12.00 | 12.14 | -0.02 | -0.16 | 64,093 | 7,775 | 2.38 | 0.92 |
| 2021-01-11 | 12.38 | 12.50 | 12.01 | 12.16 | -0.15 | -1.22 | 91,128 | 11,115 | 3.98 | 1.30 |
| 2021-01-08 | 12.06 | 12.55 | 11.86 | 12.31 | 0.23 | 1.90 | 97,764 | 11,980 | 5.71 | 1.40 |
| 2021-01-07 | 12.58 | 12.63 | 11.97 | 12.08 | -0.47 | -3.75 | 123,004 | 14,992 | 5.26 | 1.76 |
| 2021-01-06 | 12.82 | 12.86 | 12.45 | 12.55 | -0.32 | -2.49 | 90,974 | 11,465 | 3.19 | 1.30 |
| 2021-01-05 | 12.85 | 12.87 | 12.66 | 12.87 | -0.03 | -0.23 | 68,073 | 8,696 | 1.63 | 0.97 |
| 2021-01-04 | 13.00 | 13.12 | 12.87 | 12.90 | -0.10 | -0.77 | 80,959 | 10,481 | 1.92 | 1.16 |
