[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
SHANDA WIT : ( 000915.SZ )
30.29 ▼ -0.46 (-1.5%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 30.29 | ▼-0.46 | ▼-1.5% |
| 25-04-10 | 30.75 | ▲0.38 | ▲1.25% |
| 25-04-09 | 30.37 | ▲0.55 | ▲1.84% |
| 25-04-08 | 29.82 | ▲2.19 | ▲7.93% |
| 25-04-07 | 27.63 | ▼-1.26 | ▼-4.36% |
| 25-04-03 | 28.89 | ▼-0.02 | ▼-0.07% |
| 25-04-02 | 28.91 | ▲0.02 | ▲0.07% |
| 25-04-01 | 28.89 | ▲0.63 | ▲2.23% |
| 25-03-31 | 28.26 | ▼-0.35 | ▼-1.22% |
| 25-03-28 | 28.61 | ▼-0.29 | ▼-1% |
| 25-03-27 | 28.90 | ▲0.01 | ▲0.03% |
| 25-03-26 | 28.89 | ▲0.17 | ▲0.59% |
| 25-03-25 | 28.72 | ▲0.08 | ▲0.28% |
| 25-03-24 | 28.64 | ▼-0.94 | ▼-3.18% |
| 25-03-21 | 29.58 | ▲1.50 | ▲5.34% |
| 25-03-20 | 28.08 | ▼-0.52 | ▼-1.82% |
| 25-03-19 | 28.60 | ▼-0.42 | ▼-1.45% |
| 25-03-18 | 29.02 | ▼-0.41 | ▼-1.39% |
| 25-03-17 | 29.43 | ▲1.17 | ▲4.14% |
| 25-03-14 | 28.26 | ▲2.57 | ▲10% |
| 25-03-13 | 25.69 | ▲0.17 | ▲0.67% |
| 25-03-12 | 25.52 | ▲0.14 | ▲0.55% |
| 25-03-11 | 25.38 | ▼-0.21 | ▼-0.82% |
| 25-03-10 | 25.59 | ▲0.05 | ▲0.2% |
| 25-03-07 | 25.54 | ▼-0.11 | ▼-0.43% |
| 25-03-06 | 25.65 | ▼-0.01 | ▼-0.04% |
| 25-03-05 | 25.66 | ▼-0.20 | ▼-0.77% |
| 25-03-04 | 25.86 | ▼-0.28 | ▼-1.07% |
| 25-03-03 | 26.14 | ▼-0.26 | ▼-0.98% |
| 25-02-28 | 26.40 | ▲0.13 | ▲0.49% |
| 25-02-27 | 26.27 | ▼-0.18 | ▼-0.68% |
| 25-02-26 | 26.45 | ▲0.15 | ▲0.57% |
| 25-02-25 | 26.30 | ▼-1.47 | ▼-5.29% |
| 25-02-24 | 27.77 | ▲1.50 | ▲5.71% |
| 25-02-21 | 26.27 | ▲0.06 | ▲0.23% |
| 25-02-20 | 26.21 | ▼-0.22 | ▼-0.83% |
| 25-02-19 | 26.43 | ▲0.23 | ▲0.88% |
| 25-02-18 | 26.20 | ▼-0.29 | ▼-1.09% |
| 25-02-17 | 26.49 | ▼-0.41 | ▼-1.52% |
| 25-02-14 | 26.90 | ▼-0.12 | ▼-0.44% |
| 25-02-13 | 27.02 | ▼-0.61 | ▼-2.21% |
| 25-02-12 | 27.63 | ▼-0.17 | ▼-0.61% |
| 25-02-11 | 27.80 | ▲0.14 | ▲0.51% |
| 25-02-10 | 27.66 | ▼-0.05 | ▼-0.18% |
| 25-02-07 | 27.71 | ▲0.03 | ▲0.11% |
| 25-02-06 | 27.68 | ▼-0.04 | ▼-0.14% |
| 25-02-05 | 27.72 | ▼-0.50 | ▼-1.77% |
| 25-01-27 | 28.22 | ▼-0.25 | ▼-0.88% |
| 25-01-24 | 28.47 | ▲1.11 | ▲4.06% |
| 25-01-23 | 27.36 | ▲0.11 | ▲0.4% |
| 25-01-22 | 27.25 | ▼-0.38 | ▼-1.38% |
| 25-01-21 | 27.63 | ▼-0.25 | ▼-0.9% |
| 25-01-20 | 27.88 | ▼-0.31 | ▼-1.1% |
| 25-01-17 | 28.19 | ▲0.82 | ▲3% |
| 25-01-16 | 27.37 | ▲0.25 | ▲0.92% |
| 25-01-15 | 27.12 | ▼-0.50 | ▼-1.81% |
| 25-01-14 | 27.62 | ▲0.76 | ▲2.83% |
| 25-01-13 | 26.86 | ▲1.03 | ▲3.99% |
| 25-01-10 | 25.83 | ▼-1.00 | ▼-3.73% |
| 25-01-09 | 26.83 | ▼-0.67 | ▼-2.44% |
| 25-01-08 | 27.50 | ▲0.04 | ▲0.15% |
| 25-01-07 | 27.46 | ▲0.28 | ▲1.03% |
| 25-01-06 | 27.18 | ▼-0.80 | ▼-2.86% |
| 25-01-03 | 27.98 | ▲0.28 | ▲1.01% |
| 25-01-02 | 27.70 | ▼-0.48 | ▼-1.7% |
| 24-12-31 | 28.18 | ▼-0.01 | ▼-0.04% |
| 24-12-30 | 28.19 | ▲1.00 | ▲3.68% |
| 24-12-27 | 27.19 | ▲0.35 | ▲1.3% |
| 24-12-26 | 26.84 | ▲1.74 | ▲6.93% |
| 24-12-25 | 25.10 | ▼-0.14 | ▼-0.55% |
| 24-12-24 | 25.24 | ▲0.14 | ▲0.56% |
| 24-12-23 | 25.10 | ▼-0.65 | ▼-2.52% |
| 24-12-20 | 25.75 | ▲0.55 | ▲2.18% |
| 24-12-19 | 25.20 | ▼-0.40 | ▼-1.56% |
| 24-12-18 | 25.60 | ▲0.02 | ▲0.08% |
| 24-12-17 | 25.58 | ▼-0.32 | ▼-1.24% |
| 24-12-16 | 25.90 | ▼-0.49 | ▼-1.86% |
| 24-12-13 | 26.39 | ▼-0.74 | ▼-2.73% |
| 24-12-12 | 27.13 | ▲0.55 | ▲2.07% |
| 24-12-11 | 26.58 | ▲0.05 | ▲0.19% |
| 24-12-10 | 26.53 | ▲0.58 | ▲2.24% |
| 24-12-09 | 25.95 | ▼-0.04 | ▼-0.15% |
| 24-12-06 | 25.99 | ▲0.24 | ▲0.93% |
| 24-12-05 | 25.75 | ▼-0.16 | ▼-0.62% |
| 24-12-04 | 25.91 | ▼-0.42 | ▼-1.6% |
| 24-12-03 | 26.33 | ▼-0.06 | ▼-0.23% |
| 24-12-02 | 26.39 | ▲0.01 | ▲0.04% |
| 24-11-29 | 26.38 | ▲0.44 | ▲1.7% |
| 24-11-28 | 25.94 | ▲0.11 | ▲0.43% |
| 24-11-27 | 25.83 | ▲0.14 | ▲0.54% |
| 24-11-26 | 25.69 | ▲0.07 | ▲0.27% |
| 24-11-25 | 25.62 | ▲0.08 | ▲0.31% |
| 24-11-22 | 25.54 | ▼-1.10 | ▼-4.13% |
| 24-11-21 | 26.64 | ▲0.43 | ▲1.64% |
| 24-11-20 | 26.21 | ▲0.51 | ▲1.98% |
| 24-11-19 | 25.70 | ▲0.14 | ▲0.55% |
| 24-11-18 | 25.56 | ▼-0.48 | ▼-1.84% |
| 24-11-15 | 26.04 | ▼-0.38 | ▼-1.44% |
| 24-11-14 | 26.42 | ▼-1.12 | ▼-4.07% |
| 24-11-13 | 27.54 | ▼-0.59 | ▼-2.1% |
| 24-11-12 | 28.13 | ▲0.30 | ▲1.08% |
| 24-11-11 | 27.83 | ▼-0.20 | ▼-0.71% |
| 24-11-08 | 28.03 | ▼-0.48 | ▼-1.68% |
| 24-11-07 | 28.51 | ▲0.17 | ▲0.6% |
| 24-11-06 | 28.34 | ▼-0.49 | ▼-1.7% |
| 24-11-05 | 28.83 | ▲0.31 | ▲1.09% |
| 24-11-04 | 28.52 | ▼-0.21 | ▼-0.73% |
| 24-11-01 | 28.73 | ▲0.15 | ▲0.52% |
| 24-10-31 | 28.58 | ▼-0.01 | ▼-0.03% |
| 24-10-30 | 28.59 | ▼-1.41 | ▼-4.7% |
| 24-10-29 | 30.00 | ▼-1.69 | ▼-5.33% |
| 24-10-28 | 31.69 | ▼-1.07 | ▼-3.27% |
| 24-10-25 | 32.76 | ▲1.71 | ▲5.51% |
| 24-10-24 | 31.05 | -0.00 | -0% |
| 24-10-23 | 31.05 | ▼-0.27 | ▼-0.86% |
| 24-10-22 | 31.32 | ▲0.71 | ▲2.32% |
| 24-10-21 | 30.61 | ▼-0.13 | ▼-0.42% |
| 24-10-18 | 30.74 | ▲0.93 | ▲3.12% |
| 24-10-17 | 29.81 | ▼-0.28 | ▼-0.93% |
| 24-10-16 | 30.09 | ▲0.37 | ▲1.24% |
| 24-10-15 | 29.72 | ▼-0.53 | ▼-1.75% |
| 24-10-14 | 30.25 | ▲0.05 | ▲0.17% |
| 24-10-11 | 30.20 | ▼-0.01 | ▼-0.03% |
| 24-10-10 | 30.21 | ▼-2.14 | ▼-6.62% |
| 24-10-09 | 32.35 | ▼-3.25 | ▼-9.13% |
| 24-10-08 | 35.60 | ▲3.11 | ▲9.57% |
| 24-09-30 | 32.49 | ▲2.94 | ▲9.95% |
| 24-09-27 | 29.55 | ▼-0.33 | ▼-1.1% |
| 24-09-26 | 29.88 | ▲1.13 | ▲3.93% |
| 24-09-25 | 28.75 | ▲1.85 | ▲6.88% |
| 24-09-24 | 26.90 | ▲1.80 | ▲7.17% |
| 24-09-23 | 25.10 | ▼-0.10 | ▼-0.4% |
| 24-09-20 | 25.20 | ▲0.50 | ▲2.02% |
| 24-09-19 | 24.70 | ▲0.66 | ▲2.75% |
| 24-09-18 | 24.04 | ▲0.17 | ▲0.71% |
| 24-09-13 | 23.87 | ▼-0.45 | ▼-1.85% |
| 24-09-12 | 24.32 | ▼-0.41 | ▼-1.66% |
| 24-09-11 | 24.73 | ▼-0.07 | ▼-0.28% |
| 24-09-10 | 24.80 | ▼-0.38 | ▼-1.51% |
| 24-09-09 | 25.18 | ▼-0.61 | ▼-2.37% |
| 24-09-06 | 25.79 | ▼-0.43 | ▼-1.64% |
| 24-09-05 | 26.22 | ▲0.13 | ▲0.5% |
| 24-09-04 | 26.09 | ▼-0.07 | ▼-0.27% |
| 24-09-03 | 26.16 | ▲0.17 | ▲0.65% |
| 24-09-02 | 25.99 | ▼-0.37 | ▼-1.4% |
| 24-08-30 | 26.36 | ▼-0.21 | ▼-0.79% |
| 24-08-29 | 26.57 | ▲0.51 | ▲1.96% |
| 24-08-28 | 26.06 | ▼-0.07 | ▼-0.27% |
| 24-08-27 | 26.13 | ▲0.17 | ▲0.65% |
| 24-08-26 | 25.96 | ▼-0.01 | ▼-0.04% |
| 24-08-23 | 25.97 | ▼-0.07 | ▼-0.27% |
| 24-08-22 | 26.04 | ▼-0.13 | ▼-0.5% |
| 24-08-21 | 26.17 | ▼-0.64 | ▼-2.39% |
| 24-08-20 | 26.81 | ▼-0.49 | ▼-1.79% |
| 24-08-19 | 27.30 | ▼-0.14 | ▼-0.51% |
| 24-08-16 | 27.44 | ▲0.17 | ▲0.62% |
| 24-08-15 | 27.27 | ▼-0.04 | ▼-0.15% |
| 24-08-14 | 27.31 | ▲0.03 | ▲0.11% |
| 24-08-13 | 27.28 | ▼-0.06 | ▼-0.22% |
| 24-08-12 | 27.34 | ▲0.45 | ▲1.67% |
| 24-08-09 | 26.89 | ▼-0.48 | ▼-1.75% |
| 24-08-08 | 27.37 | ▲0.25 | ▲0.92% |
| 24-08-07 | 27.12 | ▼-0.08 | ▼-0.29% |
| 24-08-06 | 27.20 | ▲0.16 | ▲0.59% |
| 24-08-05 | 27.04 | ▲0.13 | ▲0.48% |
| 24-08-02 | 26.91 | ▼-0.46 | ▼-1.68% |
| 24-08-01 | 27.37 | ▼-1.40 | ▼-4.87% |
| 24-07-31 | 28.77 | ▲1.17 | ▲4.24% |
| 24-07-30 | 27.60 | ▼-0.15 | ▼-0.54% |
| 24-07-29 | 27.75 | ▼-0.45 | ▼-1.6% |
| 24-07-26 | 28.20 | ▲0.21 | ▲0.75% |
| 24-07-25 | 27.99 | ▲0.13 | ▲0.47% |
| 24-07-24 | 27.86 | ▼-0.43 | ▼-1.52% |
| 24-07-23 | 28.29 | ▼-1.45 | ▼-4.88% |
| 24-07-22 | 29.74 | ▼-0.13 | ▼-0.44% |
| 24-07-19 | 29.87 | ▼-0.08 | ▼-0.27% |
| 24-07-18 | 29.95 | ▲0.60 | ▲2.04% |
| 24-07-17 | 29.35 | ▼-0.03 | ▼-0.1% |
| 24-07-16 | 29.38 | ▼-0.19 | ▼-0.64% |
| 24-07-15 | 29.57 | ▼-0.34 | ▼-1.14% |
| 24-07-12 | 29.91 | ▼-0.22 | ▼-0.73% |
| 24-07-11 | 30.13 | ▲0.56 | ▲1.89% |
| 24-07-10 | 29.57 | ▲0.27 | ▲0.92% |
| 24-07-09 | 29.30 | ▲0.11 | ▲0.38% |
| 24-07-08 | 29.19 | ▼-0.82 | ▼-2.73% |
| 24-07-05 | 30.01 | ▲0.84 | ▲2.88% |
| 24-07-04 | 29.17 | ▼-0.51 | ▼-1.72% |
| 24-07-03 | 29.68 | ▼-0.30 | ▼-1% |
| 24-07-02 | 29.98 | ▼-0.32 | ▼-1.06% |
| 24-07-01 | 30.30 | ▲0.14 | ▲0.46% |
| 24-06-28 | 30.16 | ▲0.09 | ▲0.3% |
| 24-06-27 | 30.07 | ▼-0.59 | ▼-1.92% |
| 24-06-26 | 30.66 | ▲0.26 | ▲0.86% |
| 24-06-25 | 30.40 | ▲0.45 | ▲1.5% |
| 24-06-24 | 29.95 | ▼-0.97 | ▼-3.14% |
| 24-06-21 | 30.92 | ▲0.01 | ▲0.03% |
| 24-06-20 | 30.91 | ▼-0.59 | ▼-1.87% |
| 24-06-19 | 31.50 | ▼-0.89 | ▼-2.75% |
| 24-06-18 | 32.39 | ▲0.22 | ▲0.68% |
| 24-06-17 | 32.17 | ▼-0.14 | ▼-0.43% |
| 24-06-14 | 32.31 | ▼-0.41 | ▼-1.25% |
| 24-06-13 | 32.72 | ▼-0.27 | ▼-0.82% |
| 24-06-12 | 32.99 | ▲0.17 | ▲0.52% |
| 24-06-11 | 32.82 | ▲0.32 | ▲0.98% |
| 24-06-07 | 32.50 | ▼-0.20 | ▼-0.61% |
| 24-06-06 | 32.70 | ▼-0.13 | ▼-0.4% |
| 24-06-05 | 32.83 | ▼-0.32 | ▼-0.97% |
| 24-06-04 | 33.15 | ▲0.51 | ▲1.56% |
| 24-06-03 | 32.64 | ▼-0.37 | ▼-1.12% |
| 24-05-31 | 33.01 | ▲0.26 | ▲0.79% |
| 24-05-30 | 32.75 | ▼-0.10 | ▼-0.3% |
| 24-05-29 | 32.85 | ▼-0.40 | ▼-1.2% |
| 24-05-28 | 33.25 | ▲0.21 | ▲0.64% |
| 24-05-27 | 33.04 | ▲1.13 | ▲3.54% |
| 24-05-24 | 31.91 | ▼-0.35 | ▼-1.08% |
| 24-05-23 | 32.26 | ▼-0.83 | ▼-2.51% |
| 24-05-22 | 33.09 | ▼-0.50 | ▼-1.49% |
| 24-05-21 | 33.59 | ▼-0.36 | ▼-1.06% |
| 24-05-20 | 33.95 | ▲0.79 | ▲2.38% |
| 24-05-17 | 33.16 | ▼-0.32 | ▼-0.96% |
| 24-05-16 | 33.48 | ▼-1.83 | ▼-5.18% |
| 24-05-15 | 35.31 | ▼-0.32 | ▼-0.9% |
| 24-05-14 | 35.63 | ▼-0.28 | ▼-0.78% |
| 24-05-13 | 35.91 | ▼-0.33 | ▼-0.91% |
| 24-05-10 | 36.24 | ▲0.20 | ▲0.55% |
| 24-05-09 | 36.04 | ▲0.16 | ▲0.45% |
| 24-05-08 | 35.88 | ▼-0.45 | ▼-1.24% |
| 24-05-07 | 36.33 | ▼-0.13 | ▼-0.36% |
| 24-05-06 | 36.46 | ▲0.72 | ▲2.01% |
| 24-04-30 | 35.74 | ▲0.02 | ▲0.06% |
| 24-04-29 | 35.72 | ▲0.79 | ▲2.26% |
| 24-04-26 | 34.93 | ▼-0.65 | ▼-1.83% |
| 24-04-25 | 35.58 | ▲0.38 | ▲1.08% |
| 24-04-24 | 35.20 | ▲0.89 | ▲2.59% |
| 24-04-23 | 34.31 | ▼-0.99 | ▼-2.8% |
| 24-04-22 | 35.30 | ▲0.12 | ▲0.34% |
| 24-04-19 | 35.18 | ▲0.82 | ▲2.39% |
| 24-04-18 | 34.36 | ▼-2.16 | ▼-5.91% |
| 24-04-17 | 36.52 | ▲0.91 | ▲2.56% |
| 24-04-16 | 35.61 | ▼-0.64 | ▼-1.77% |
| 24-04-15 | 36.25 | ▲0.45 | ▲1.26% |
| 24-04-12 | 35.80 | ▲0.39 | ▲1.1% |