[중국증시 주간 포인트] 4월 실물경제 성적표, 6개월 동결 끝내고 LPR 인하, CATL 홍콩증시 상장
무료
ZTE : 중흥통신 ( 000063.SZ )
31.20 ▼ -0.51 (-1.61%)
2025-05-23
최근 1년 일별 시세
(2025-05-23 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-05-23 | 31.20 | ▼-0.51 | ▼-1.61% |
| 25-05-22 | 31.71 | ▼-0.29 | ▼-0.91% |
| 25-05-21 | 32.00 | ▼-0.01 | ▼-0.03% |
| 25-05-20 | 32.01 | ▲0.02 | ▲0.06% |
| 25-05-19 | 31.99 | ▼-0.14 | ▼-0.44% |
| 25-05-16 | 32.13 | ▼-0.04 | ▼-0.12% |
| 25-05-15 | 32.17 | ▼-0.83 | ▼-2.52% |
| 25-05-14 | 33.00 | ▲0.22 | ▲0.67% |
| 25-05-13 | 32.78 | ▼-0.39 | ▼-1.18% |
| 25-05-12 | 33.17 | ▲0.66 | ▲2.03% |
| 25-05-09 | 32.51 | ▼-0.55 | ▼-1.66% |
| 25-05-08 | 33.06 | ▲0.38 | ▲1.16% |
| 25-05-07 | 32.68 | ▼-0.08 | ▼-0.24% |
| 25-05-06 | 32.76 | ▲0.82 | ▲2.57% |
| 25-04-30 | 31.94 | ▲0.48 | ▲1.53% |
| 25-04-29 | 31.46 | ▲0.08 | ▲0.25% |
| 25-04-28 | 31.38 | ▼-0.24 | ▼-0.76% |
| 25-04-25 | 31.62 | ▲0.05 | ▲0.16% |
| 25-04-24 | 31.57 | ▼-0.51 | ▼-1.59% |
| 25-04-23 | 32.08 | ▲0.34 | ▲1.07% |
| 25-04-22 | 31.74 | ▼-0.53 | ▼-1.64% |
| 25-04-21 | 32.27 | ▼-0.14 | ▼-0.43% |
| 25-04-18 | 32.41 | ▲1.21 | ▲3.88% |
| 25-04-17 | 31.20 | ▼-0.15 | ▼-0.48% |
| 25-04-16 | 31.35 | ▼-0.80 | ▼-2.49% |
| 25-04-15 | 32.15 | ▼-0.43 | ▼-1.32% |
| 25-04-14 | 32.58 | ▲0.50 | ▲1.56% |
| 25-04-11 | 32.08 | ▲0.44 | ▲1.39% |
| 25-04-10 | 31.64 | ▲0.68 | ▲2.2% |
| 25-04-09 | 30.96 | ▲0.60 | ▲1.98% |
| 25-04-08 | 30.36 | ▼-0.92 | ▼-2.94% |
| 25-04-07 | 31.28 | ▼-3.48 | ▼-10.01% |
| 25-04-03 | 34.76 | ▼-0.28 | ▼-0.8% |
| 25-04-02 | 35.04 | ▲0.60 | ▲1.74% |
| 25-04-01 | 34.44 | ▲0.22 | ▲0.64% |
| 25-03-31 | 34.22 | ▼-0.46 | ▼-1.33% |
| 25-03-28 | 34.68 | ▲0.11 | ▲0.32% |
| 25-03-27 | 34.57 | ▲0.25 | ▲0.73% |
| 25-03-26 | 34.32 | ▲0.11 | ▲0.32% |
| 25-03-25 | 34.21 | ▼-0.68 | ▼-1.95% |
| 25-03-24 | 34.89 | ▼-0.22 | ▼-0.63% |
| 25-03-21 | 35.11 | ▼-1.09 | ▼-3.01% |
| 25-03-20 | 36.20 | ▼-0.56 | ▼-1.52% |
| 25-03-19 | 36.76 | ▼-0.63 | ▼-1.68% |
| 25-03-18 | 37.39 | ▲0.10 | ▲0.27% |
| 25-03-17 | 37.29 | ▼-0.37 | ▼-0.98% |
| 25-03-14 | 37.66 | ▲0.49 | ▲1.32% |
| 25-03-13 | 37.17 | ▼-1.61 | ▼-4.15% |
| 25-03-12 | 38.78 | ▲1.72 | ▲4.64% |
| 25-03-11 | 37.06 | ▼-0.15 | ▼-0.4% |
| 25-03-10 | 37.21 | ▼-0.08 | ▼-0.21% |
| 25-03-07 | 37.29 | ▼-0.71 | ▼-1.87% |
| 25-03-06 | 38.00 | ▲0.99 | ▲2.67% |
| 25-03-05 | 37.01 | -0.00 | -0% |
| 25-03-04 | 37.01 | ▲0.87 | ▲2.41% |
| 25-03-03 | 36.14 | ▼-2.52 | ▼-6.52% |
| 25-02-28 | 38.66 | ▼-1.82 | ▼-4.5% |
| 25-02-27 | 40.48 | ▼-1.80 | ▼-4.26% |
| 25-02-26 | 42.28 | ▼-0.22 | ▼-0.52% |
| 25-02-25 | 42.50 | ▼-1.30 | ▼-2.97% |
| 25-02-24 | 43.80 | ▲0.39 | ▲0.9% |
| 25-02-21 | 43.41 | ▲3.59 | ▲9.02% |
| 25-02-20 | 39.82 | ▼-0.57 | ▼-1.41% |
| 25-02-19 | 40.39 | ▲1.10 | ▲2.8% |
| 25-02-18 | 39.29 | ▼-1.61 | ▼-3.94% |
| 25-02-17 | 40.90 | ▲1.16 | ▲2.92% |
| 25-02-14 | 39.74 | ▼-0.03 | ▼-0.08% |
| 25-02-13 | 39.77 | ▼-2.17 | ▼-5.17% |
| 25-02-12 | 41.94 | ▲0.31 | ▲0.74% |
| 25-02-11 | 41.63 | ▼-0.62 | ▼-1.47% |
| 25-02-10 | 42.25 | ▼-0.66 | ▼-1.54% |
| 25-02-07 | 42.91 | ▼-0.49 | ▼-1.13% |
| 25-02-06 | 43.40 | ▲0.84 | ▲1.97% |
| 25-02-05 | 42.56 | ▲2.58 | ▲6.45% |
| 25-01-27 | 39.98 | ▼-2.94 | ▼-6.85% |
| 25-01-24 | 42.92 | ▲1.82 | ▲4.43% |
| 25-01-23 | 41.10 | ▼-1.95 | ▼-4.53% |
| 25-01-22 | 43.05 | ▲0.17 | ▲0.4% |
| 25-01-21 | 42.88 | ▲2.39 | ▲5.9% |
| 25-01-20 | 40.49 | ▼-0.78 | ▼-1.89% |
| 25-01-17 | 41.27 | ▲1.31 | ▲3.28% |
| 25-01-16 | 39.96 | ▼-0.96 | ▼-2.35% |
| 25-01-15 | 40.92 | ▼-0.58 | ▼-1.4% |
| 25-01-14 | 41.50 | ▲2.50 | ▲6.41% |
| 25-01-13 | 39.00 | ▲1.29 | ▲3.42% |
| 25-01-10 | 37.71 | ▼-0.66 | ▼-1.72% |
| 25-01-09 | 38.37 | ▲3.49 | ▲10.01% |
| 25-01-08 | 34.88 | ▼-0.55 | ▼-1.55% |
| 25-01-07 | 35.43 | ▲0.63 | ▲1.81% |
| 25-01-06 | 34.80 | ▼-0.85 | ▼-2.38% |
| 25-01-03 | 35.65 | ▼-2.28 | ▼-6.01% |
| 25-01-02 | 37.93 | ▼-2.47 | ▼-6.11% |
| 24-12-31 | 40.40 | ▼-0.40 | ▼-0.98% |
| 24-12-30 | 40.80 | ▲0.72 | ▲1.8% |
| 24-12-27 | 40.08 | ▼-0.91 | ▼-2.22% |
| 24-12-26 | 40.99 | ▲2.90 | ▲7.61% |
| 24-12-25 | 38.09 | ▲1.28 | ▲3.48% |
| 24-12-24 | 36.81 | ▲0.66 | ▲1.83% |
| 24-12-23 | 36.15 | ▼-1.23 | ▼-3.29% |
| 24-12-20 | 37.38 | ▼-0.42 | ▼-1.11% |
| 24-12-19 | 37.80 | ▲3.24 | ▲9.38% |
| 24-12-18 | 34.56 | ▲1.40 | ▲4.22% |
| 24-12-17 | 33.16 | ▲1.81 | ▲5.77% |
| 24-12-16 | 31.35 | ▲0.80 | ▲2.62% |
| 24-12-13 | 30.55 | ▼-0.73 | ▼-2.33% |
| 24-12-12 | 31.28 | ▲0.13 | ▲0.42% |
| 24-12-11 | 31.15 | ▲0.02 | ▲0.06% |
| 24-12-10 | 31.13 | ▲0.07 | ▲0.23% |
| 24-12-09 | 31.06 | ▼-0.24 | ▼-0.77% |
| 24-12-06 | 31.30 | ▲0.53 | ▲1.72% |
| 24-12-05 | 30.77 | ▼-0.02 | ▼-0.06% |
| 24-12-04 | 30.79 | ▼-0.35 | ▼-1.12% |
| 24-12-03 | 31.14 | ▼-0.46 | ▼-1.46% |
| 24-12-02 | 31.60 | ▲0.44 | ▲1.41% |
| 24-11-29 | 31.16 | ▲0.42 | ▲1.37% |
| 24-11-28 | 30.74 | ▼-0.28 | ▼-0.9% |
| 24-11-27 | 31.02 | ▲0.61 | ▲2.01% |
| 24-11-26 | 30.41 | ▼-0.22 | ▼-0.72% |
| 24-11-25 | 30.63 | ▼-0.32 | ▼-1.03% |
| 24-11-22 | 30.95 | ▼-1.34 | ▼-4.15% |
| 24-11-21 | 32.29 | ▼-0.11 | ▼-0.34% |
| 24-11-20 | 32.40 | ▼-0.10 | ▼-0.31% |
| 24-11-19 | 32.50 | ▲0.21 | ▲0.65% |
| 24-11-18 | 32.29 | ▼-0.65 | ▼-1.97% |
| 24-11-15 | 32.94 | ▼-0.27 | ▼-0.81% |
| 24-11-14 | 33.21 | ▼-2.23 | ▼-6.29% |
| 24-11-13 | 35.44 | ▲0.64 | ▲1.84% |
| 24-11-12 | 34.80 | ▼-1.26 | ▼-3.49% |
| 24-11-11 | 36.06 | ▲3.28 | ▲10.01% |
| 24-11-08 | 32.78 | ▲0.93 | ▲2.92% |
| 24-11-07 | 31.85 | ▲0.54 | ▲1.72% |
| 24-11-06 | 31.31 | ▲0.23 | ▲0.74% |
| 24-11-05 | 31.08 | ▲0.78 | ▲2.57% |
| 24-11-04 | 30.30 | ▲0.70 | ▲2.36% |
| 24-11-01 | 29.60 | ▼-0.68 | ▼-2.25% |
| 24-10-31 | 30.28 | ▲0.03 | ▲0.1% |
| 24-10-30 | 30.25 | ▼-0.53 | ▼-1.72% |
| 24-10-29 | 30.78 | ▼-0.26 | ▼-0.84% |
| 24-10-28 | 31.04 | ▼-0.36 | ▼-1.15% |
| 24-10-25 | 31.40 | ▼-0.15 | ▼-0.48% |
| 24-10-24 | 31.55 | ▲0.87 | ▲2.84% |
| 24-10-23 | 30.68 | ▲0.60 | ▲1.99% |
| 24-10-22 | 30.08 | ▼-1.63 | ▼-5.14% |
| 24-10-21 | 31.71 | ▲0.83 | ▲2.69% |
| 24-10-18 | 30.88 | ▲1.43 | ▲4.86% |
| 24-10-17 | 29.45 | ▲0.01 | ▲0.03% |
| 24-10-16 | 29.44 | ▼-0.54 | ▼-1.8% |
| 24-10-15 | 29.98 | ▼-0.43 | ▼-1.41% |
| 24-10-14 | 30.41 | ▲0.57 | ▲1.91% |
| 24-10-11 | 29.84 | ▼-1.81 | ▼-5.72% |
| 24-10-10 | 31.65 | ▼-0.40 | ▼-1.25% |
| 24-10-09 | 32.05 | ▼-2.22 | ▼-6.48% |
| 24-10-08 | 34.27 | ▲3.12 | ▲10.02% |
| 24-09-30 | 31.15 | ▲2.49 | ▲8.69% |
| 24-09-27 | 28.66 | ▲2.36 | ▲8.97% |
| 24-09-26 | 26.30 | ▲0.82 | ▲3.22% |
| 24-09-25 | 25.48 | ▲0.06 | ▲0.24% |
| 24-09-24 | 25.42 | ▲0.52 | ▲2.09% |
| 24-09-23 | 24.90 | ▲0.74 | ▲3.06% |
| 24-09-20 | 24.16 | ▲0.23 | ▲0.96% |
| 24-09-19 | 23.93 | ▲0.28 | ▲1.18% |
| 24-09-18 | 23.65 | ▲0.11 | ▲0.47% |
| 24-09-13 | 23.54 | ▼-0.18 | ▼-0.76% |
| 24-09-12 | 23.72 | ▼-0.07 | ▼-0.29% |
| 24-09-11 | 23.79 | ▼-0.07 | ▼-0.29% |
| 24-09-10 | 23.86 | ▲0.33 | ▲1.4% |
| 24-09-09 | 23.53 | ▼-0.56 | ▼-2.32% |
| 24-09-06 | 24.09 | ▼-0.36 | ▼-1.47% |
| 24-09-05 | 24.45 | ▲0.22 | ▲0.91% |
| 24-09-04 | 24.23 | ▼-0.13 | ▼-0.53% |
| 24-09-03 | 24.36 | ▲0.16 | ▲0.66% |
| 24-09-02 | 24.20 | ▼-0.63 | ▼-2.54% |
| 24-08-30 | 24.83 | ▲0.51 | ▲2.1% |
| 24-08-29 | 24.32 | ▲0.33 | ▲1.38% |
| 24-08-28 | 23.99 | ▲0.09 | ▲0.38% |
| 24-08-27 | 23.90 | ▼-0.53 | ▼-2.17% |
| 24-08-26 | 24.43 | ▲0.05 | ▲0.21% |
| 24-08-23 | 24.38 | ▲0.30 | ▲1.25% |
| 24-08-22 | 24.08 | ▼-1.18 | ▼-4.67% |
| 24-08-21 | 25.26 | ▼-0.36 | ▼-1.41% |
| 24-08-20 | 25.62 | ▼-0.54 | ▼-2.06% |
| 24-08-19 | 26.16 | ▲0.12 | ▲0.46% |
| 24-08-16 | 26.04 | ▲0.06 | ▲0.23% |
| 24-08-15 | 25.98 | ▲0.26 | ▲1.01% |
| 24-08-14 | 25.72 | ▼-0.12 | ▼-0.46% |
| 24-08-13 | 25.84 | ▲0.29 | ▲1.14% |
| 24-08-12 | 25.55 | ▼-0.26 | ▼-1.01% |
| 24-08-09 | 25.81 | ▼-0.11 | ▼-0.42% |
| 24-08-08 | 25.92 | ▼-0.12 | ▼-0.46% |
| 24-08-07 | 26.04 | ▼-0.01 | ▼-0.04% |
| 24-08-06 | 26.05 | ▲0.22 | ▲0.85% |
| 24-08-05 | 25.83 | ▼-0.78 | ▼-2.93% |
| 24-08-02 | 26.61 | ▼-0.55 | ▼-2.03% |
| 24-08-01 | 27.16 | ▼-0.26 | ▼-0.95% |
| 24-07-31 | 27.42 | ▲0.66 | ▲2.47% |
| 24-07-30 | 26.76 | ▲0.10 | ▲0.38% |
| 24-07-29 | 26.66 | ▼-0.27 | ▼-1% |
| 24-07-26 | 26.93 | ▲0.19 | ▲0.71% |
| 24-07-25 | 26.74 | ▼-0.19 | ▼-0.71% |
| 24-07-24 | 26.93 | ▼-0.17 | ▼-0.63% |
| 24-07-23 | 27.10 | ▼-0.77 | ▼-2.76% |
| 24-07-22 | 27.87 | ▼-0.24 | ▼-0.85% |
| 24-07-19 | 28.11 | ▲0.32 | ▲1.15% |
| 24-07-18 | 27.79 | ▼-0.20 | ▼-0.71% |
| 24-07-17 | 27.99 | ▼-0.44 | ▼-1.55% |
| 24-07-16 | 28.43 | ▲0.65 | ▲2.34% |
| 24-07-15 | 27.78 | ▼-0.84 | ▼-2.94% |
| 24-07-12 | 28.62 | ▼-0.50 | ▼-1.72% |
| 24-07-11 | 29.12 | ▲0.27 | ▲0.94% |
| 24-07-10 | 28.85 | ▼-0.02 | ▼-0.07% |
| 24-07-09 | 28.87 | ▲1.67 | ▲6.14% |
| 24-07-08 | 27.20 | ▼-0.29 | ▼-1.05% |
| 24-07-05 | 27.49 | -0.00 | -0% |
| 24-07-04 | 27.49 | ▼-0.23 | ▼-0.83% |
| 24-07-03 | 27.72 | ▼-0.01 | ▼-0.04% |
| 24-07-02 | 27.73 | ▼-0.41 | ▼-1.46% |
| 24-07-01 | 28.14 | ▲0.17 | ▲0.61% |
| 24-06-28 | 27.97 | ▲1.09 | ▲4.06% |
| 24-06-27 | 26.88 | ▼-0.54 | ▼-1.97% |
| 24-06-26 | 27.42 | ▲0.96 | ▲3.63% |
| 24-06-25 | 26.46 | ▼-0.54 | ▼-2% |
| 24-06-24 | 27.00 | ▼-0.96 | ▼-3.43% |
| 24-06-21 | 27.96 | ▲0.49 | ▲1.78% |
| 24-06-20 | 27.47 | ▼-0.76 | ▼-2.69% |
| 24-06-19 | 28.23 | ▼-0.09 | ▼-0.32% |
| 24-06-18 | 28.32 | ▲0.57 | ▲2.05% |
| 24-06-17 | 27.75 | ▼-0.07 | ▼-0.25% |
| 24-06-14 | 27.82 | ▲0.12 | ▲0.43% |
| 24-06-13 | 27.70 | ▲0.18 | ▲0.65% |
| 24-06-12 | 27.52 | ▲0.59 | ▲2.19% |
| 24-06-11 | 26.93 | ▲0.14 | ▲0.52% |
| 24-06-07 | 26.79 | ▼-0.45 | ▼-1.65% |
| 24-06-06 | 27.24 | ▲0.08 | ▲0.29% |
| 24-06-05 | 27.16 | ▼-0.10 | ▼-0.37% |
| 24-06-04 | 27.26 | ▲0.03 | ▲0.11% |
| 24-06-03 | 27.23 | ▲0.27 | ▲1% |
| 24-05-31 | 26.96 | ▲0.11 | ▲0.41% |
| 24-05-30 | 26.85 | ▲0.04 | ▲0.15% |
| 24-05-29 | 26.81 | ▼-0.17 | ▼-0.63% |
| 24-05-28 | 26.98 | ▼-0.28 | ▼-1.03% |
| 24-05-27 | 27.26 | ▲0.46 | ▲1.72% |
| 24-05-24 | 26.80 | ▼-0.20 | ▼-0.74% |