致敬每一个财富自由的梦想,祝大家早日进化为游资

真视通 (002771) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 17.50 17.16 -0.33 -1.89% 16.92 17.54 105207 18069 6.03%
2025-07-31 17.21 17.49 0.20 1.16% 17.19 17.63 139754 24318 8.01%
2025-07-30 17.44 17.29 -0.16 -0.92% 17.03 17.44 107175 18476 6.14%
2025-07-29 17.84 17.45 -0.39 -2.19% 17.31 17.85 140942 24587 8.08%
2025-07-28 17.84 17.84 -0.20 -1.11% 17.59 18.03 170694 30408 9.78%
2025-07-25 17.84 18.04 0.16 0.89% 17.48 18.20 296987 52970 17.02%
2025-07-24 18.55 17.88 0.17 0.96% 17.85 18.99 454256 82915 26.03%
2025-07-23 16.09 17.71 1.61 10.00% 15.94 17.71 144116 24967 8.26%
2025-07-22 16.38 16.10 -0.28 -1.71% 16.02 16.38 65146 10503 3.73%
2025-07-21 16.46 16.38 -0.08 -0.49% 16.25 16.46 59460 9718 3.41%
2025-07-18 16.32 16.46 0.21 1.29% 16.11 16.64 105227 17264 6.03%
2025-07-17 16.34 16.25 0.00 0.00% 16.12 16.43 45652 7419 2.62%
2025-07-16 16.10 16.25 0.21 1.31% 16.10 16.57 83984 13750 4.81%
2025-07-15 15.89 16.04 0.01 0.06% 15.70 16.08 54956 8717 3.15%
2025-07-14 16.16 16.03 -0.12 -0.74% 15.94 16.24 44123 7072 2.53%
2025-07-11 15.89 16.15 -0.22 -1.34% 15.53 16.21 111474 17707 6.39%
2025-07-10 16.38 16.37 0.06 0.37% 16.17 16.54 47581 7770 2.73%
2025-07-09 16.37 16.31 -0.06 -0.37% 16.24 16.56 53233 8724 3.05%
2025-07-08 16.19 16.37 0.17 1.05% 16.11 16.38 39378 6409 2.26%
2025-07-07 16.12 16.20 0.10 0.62% 16.01 16.24 31424 5071 1.80%
2025-07-04 16.30 16.10 -0.19 -1.17% 16.06 16.39 45545 7387 2.61%
2025-07-03 16.29 16.29 0.00 0.00% 16.16 16.42 34241 5584 1.96%
2025-07-02 16.48 16.29 -0.21 -1.27% 16.17 16.50 52979 8627 3.04%
2025-07-01 16.60 16.50 -0.16 -0.96% 16.36 16.82 78142 12887 4.48%
2025-06-30 16.39 16.66 0.27 1.65% 16.33 16.96 125249 20835 7.18%
2025-06-27 16.34 16.39 0.11 0.68% 16.17 16.69 93287 15355 5.35%
2025-06-26 16.24 16.28 0.09 0.56% 16.05 16.36 70513 11451 4.04%
2025-06-25 16.11 16.19 0.13 0.81% 16.01 16.20 55529 8953 3.18%
2025-06-24 15.70 16.07 0.36 2.29% 15.70 16.11 50342 8048 2.88%
2025-06-23 15.08 15.71 0.53 3.49% 14.98 15.72 59619 9251 3.42%
2025-06-20 15.65 15.18 -0.52 -3.31% 15.18 15.74 63600 9754 3.64%
2025-06-19 16.10 15.70 -0.40 -2.48% 15.50 16.16 47618 7549 2.73%
2025-06-18 15.92 16.10 0.04 0.25% 15.91 16.11 38600 6184 2.21%
2025-06-17 16.00 16.06 0.07 0.44% 15.87 16.32 44258 7110 2.54%
2025-06-16 15.55 15.99 0.33 2.11% 15.55 16.05 45615 7268 2.61%
2025-06-13 16.00 15.66 -0.44 -2.73% 15.65 16.08 50662 8005 2.90%
2025-06-12 16.00 16.10 0.02 0.12% 15.92 16.28 53022 8528 3.04%
2025-06-11 16.12 16.08 -0.01 -0.06% 16.00 16.23 44502 7171 2.55%
2025-06-10 16.38 16.09 -0.29 -1.77% 15.90 16.49 71584 11559 4.10%
2025-06-09 16.32 16.38 0.06 0.37% 16.15 16.58 83237 13599 4.77%
2025-06-06 16.20 16.32 0.05 0.31% 16.11 16.48 92588 15096 5.31%
2025-06-05 16.10 16.27 0.31 1.94% 15.96 16.45 119432 19427 6.84%
2025-06-04 15.74 15.96 0.21 1.33% 15.68 16.15 84285 13441 4.83%
2025-06-03 15.44 15.75 0.15 0.96% 15.44 15.97 71184 11204 4.08%
2025-05-30 16.13 15.60 -0.53 -3.29% 15.52 16.20 98663 15511 5.65%
2025-05-29 15.53 16.13 0.24 1.51% 15.46 16.20 167387 26639 9.59%
2025-05-28 15.14 15.89 0.76 5.02% 14.96 16.64 205460 32871 11.77%
2025-05-27 15.55 15.13 -0.28 -1.82% 15.03 15.55 42441 6426 2.43%
2025-05-26 15.00 15.41 0.39 2.60% 15.00 15.42 44946 6878 2.58%
2025-05-23 15.50 15.02 -0.41 -2.66% 15.00 15.65 49685 7611 2.85%
2025-05-22 15.59 15.43 -0.23 -1.47% 15.43 15.81 35394 5520 2.03%
2025-05-21 15.83 15.66 -0.17 -1.07% 15.50 15.90 34014 5327 1.95%
2025-05-20 15.61 15.83 0.10 0.64% 15.59 15.85 32653 5141 1.87%
2025-05-19 15.48 15.73 0.24 1.55% 15.41 15.74 30801 4807 1.76%
2025-05-16 15.32 15.49 0.03 0.19% 15.32 15.61 26235 4074 1.50%
2025-05-15 15.76 15.46 -0.37 -2.34% 15.44 15.85 37735 5864 2.16%
2025-05-14 15.72 15.83 0.05 0.32% 15.66 15.96 46013 7280 2.64%
2025-05-13 16.20 15.78 -0.20 -1.25% 15.75 16.23 43708 6966 2.50%
2025-05-12 15.89 15.98 0.25 1.59% 15.77 15.98 42792 6801 2.45%
2025-05-09 16.12 15.73 -0.30 -1.87% 15.71 16.12 39815 6302 2.28%
2025-05-08 15.70 16.03 0.28 1.78% 15.70 16.14 54296 8666 3.11%
2025-05-07 16.05 15.75 -0.06 -0.38% 15.56 16.16 54249 8581 3.11%
2025-05-06 15.26 15.81 0.60 3.94% 15.26 15.83 64301 10086 3.68%
2025-04-30 15.00 15.21 0.32 2.15% 14.89 15.30 51655 7842 2.96%
2025-04-29 14.40 14.89 -0.32 -2.10% 14.36 15.04 73052 10816 4.19%
2025-04-28 15.44 15.21 -0.25 -1.62% 15.19 15.60 39084 5992 2.24%
2025-04-25 15.53 15.46 0.08 0.52% 15.37 15.63 40927 6350 2.35%
2025-04-24 15.79 15.38 -0.42 -2.66% 15.36 15.83 46835 7266 2.68%