[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
SENSETIME-W : 센스타임 ( 0020.HK )
1.57 ▼ -0.04 (-2.48%)
2025-03-25
최근 1년 일별 시세
(2025-03-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-25 | 1.57 | ▼-0.04 | ▼-2.48% |
| 25-03-24 | 1.61 | -0.00 | -0% |
| 25-03-21 | 1.61 | ▼-0.07 | ▼-4.17% |
| 25-03-20 | 1.68 | ▼-0.06 | ▼-3.45% |
| 25-03-19 | 1.74 | ▲0.02 | ▲1.16% |
| 25-03-18 | 1.72 | ▲0.04 | ▲2.38% |
| 25-03-17 | 1.68 | ▼-0.03 | ▼-1.75% |
| 25-03-14 | 1.71 | ▲0.02 | ▲1.18% |
| 25-03-13 | 1.69 | ▼-0.02 | ▼-1.17% |
| 25-03-12 | 1.71 | ▼-0.04 | ▼-2.29% |
| 25-03-11 | 1.75 | ▲0.02 | ▲1.16% |
| 25-03-10 | 1.73 | ▼-0.02 | ▼-1.14% |
| 25-03-07 | 1.75 | ▼-0.03 | ▼-1.69% |
| 25-03-06 | 1.78 | ▲0.10 | ▲5.95% |
| 25-03-05 | 1.68 | ▲0.04 | ▲2.44% |
| 25-03-04 | 1.64 | -0.00 | -0% |
| 25-03-03 | 1.64 | -0.00 | -0% |
| 25-02-28 | 1.64 | ▼-0.14 | ▼-7.87% |
| 25-02-27 | 1.78 | ▼-0.04 | ▼-2.2% |
| 25-02-26 | 1.82 | ▲0.01 | ▲0.55% |
| 25-02-25 | 1.81 | ▼-0.11 | ▼-5.73% |
| 25-02-24 | 1.92 | ▲0.04 | ▲2.13% |
| 25-02-21 | 1.88 | ▲0.15 | ▲8.67% |
| 25-02-20 | 1.73 | ▼-0.10 | ▼-5.46% |
| 25-02-19 | 1.83 | ▲0.01 | ▲0.55% |
| 25-02-18 | 1.82 | ▼-0.01 | ▼-0.55% |
| 25-02-17 | 1.83 | ▲0.01 | ▲0.55% |
| 25-02-14 | 1.82 | ▲0.13 | ▲7.69% |
| 25-02-13 | 1.69 | ▼-0.03 | ▼-1.74% |
| 25-02-12 | 1.72 | ▲0.01 | ▲0.58% |
| 25-02-11 | 1.71 | ▼-0.06 | ▼-3.39% |
| 25-02-10 | 1.77 | ▲0.04 | ▲2.31% |
| 25-02-07 | 1.73 | ▲0.01 | ▲0.58% |
| 25-02-06 | 1.72 | ▲0.07 | ▲4.24% |
| 25-02-05 | 1.65 | ▼-0.08 | ▼-4.62% |
| 25-02-04 | 1.73 | ▲0.04 | ▲2.37% |
| 25-02-03 | 1.69 | ▲0.08 | ▲4.97% |
| 25-01-28 | 1.61 | ▼-0.02 | ▼-1.23% |
| 25-01-27 | 1.63 | ▲0.11 | ▲7.24% |
| 25-01-24 | 1.52 | ▲0.09 | ▲6.29% |
| 25-01-23 | 1.43 | ▲0.02 | ▲1.42% |
| 25-01-22 | 1.41 | ▼-0.03 | ▼-2.08% |
| 25-01-21 | 1.44 | ▲0.03 | ▲2.13% |
| 25-01-20 | 1.41 | ▲0.04 | ▲2.92% |
| 25-01-17 | 1.37 | ▲0.01 | ▲0.74% |
| 25-01-16 | 1.36 | ▲0.03 | ▲2.26% |
| 25-01-15 | 1.33 | ▼-0.01 | ▼-0.75% |
| 25-01-14 | 1.34 | ▲0.04 | ▲3.08% |
| 25-01-13 | 1.30 | ▲0.02 | ▲1.56% |
| 25-01-10 | 1.28 | ▼-0.03 | ▼-2.29% |
| 25-01-09 | 1.31 | -0.00 | -0% |
| 25-01-08 | 1.31 | ▼-0.02 | ▼-1.5% |
| 25-01-07 | 1.33 | -0.00 | -0% |
| 25-01-06 | 1.33 | -0.00 | -0% |
| 25-01-03 | 1.33 | ▼-0.08 | ▼-5.67% |
| 25-01-02 | 1.41 | ▼-0.08 | ▼-5.37% |
| 24-12-31 | 1.49 | ▼-0.02 | ▼-1.32% |
| 24-12-30 | 1.51 | ▼-0.02 | ▼-1.31% |
| 24-12-27 | 1.53 | ▲0.05 | ▲3.38% |
| 24-12-24 | 1.48 | -0.00 | -0% |
| 24-12-23 | 1.48 | ▼-0.02 | ▼-1.33% |
| 24-12-20 | 1.50 | ▼-0.01 | ▼-0.66% |
| 24-12-19 | 1.51 | -0.00 | -0% |
| 24-12-18 | 1.51 | ▲0.03 | ▲2.03% |
| 24-12-17 | 1.48 | ▼-0.01 | ▼-0.67% |
| 24-12-16 | 1.49 | ▼-0.06 | ▼-3.87% |
| 24-12-13 | 1.55 | ▼-0.01 | ▼-0.64% |
| 24-12-12 | 1.56 | ▼-0.02 | ▼-1.27% |
| 24-12-11 | 1.58 | ▼-0.02 | ▼-1.25% |
| 24-12-10 | 1.60 | ▼-0.25 | ▼-13.51% |
| 24-12-09 | 1.85 | ▲0.14 | ▲8.19% |
| 24-12-06 | 1.71 | ▲0.22 | ▲14.77% |
| 24-12-05 | 1.49 | -0.00 | -0% |
| 24-12-04 | 1.49 | ▼-0.01 | ▼-0.67% |
| 24-12-03 | 1.50 | -0.00 | -0% |
| 24-12-02 | 1.50 | ▲0.01 | ▲0.67% |
| 24-11-29 | 1.49 | ▲0.05 | ▲3.47% |
| 24-11-28 | 1.44 | ▼-0.04 | ▼-2.7% |
| 24-11-27 | 1.48 | ▲0.06 | ▲4.23% |
| 24-11-26 | 1.42 | ▼-0.02 | ▼-1.39% |
| 24-11-25 | 1.44 | ▲0.01 | ▲0.7% |
| 24-11-22 | 1.43 | ▼-0.12 | ▼-7.74% |
| 24-11-21 | 1.55 | ▼-0.03 | ▼-1.9% |
| 24-11-20 | 1.58 | ▲0.02 | ▲1.28% |
| 24-11-19 | 1.56 | ▲0.03 | ▲1.96% |
| 24-11-18 | 1.53 | ▼-0.05 | ▼-3.16% |
| 24-11-15 | 1.58 | ▼-0.03 | ▼-1.86% |
| 24-11-14 | 1.61 | -0.00 | -0% |
| 24-11-13 | 1.61 | -0.00 | -0% |
| 24-11-12 | 1.61 | ▼-0.11 | ▼-6.4% |
| 24-11-11 | 1.72 | ▲0.01 | ▲0.58% |
| 24-11-08 | 1.71 | ▼-0.03 | ▼-1.72% |
| 24-11-07 | 1.74 | ▲0.12 | ▲7.41% |
| 24-11-06 | 1.62 | ▼-0.02 | ▼-1.22% |
| 24-11-05 | 1.64 | ▲0.11 | ▲7.19% |
| 24-11-04 | 1.53 | ▲0.01 | ▲0.66% |
| 24-11-01 | 1.52 | ▼-0.04 | ▼-2.56% |
| 24-10-31 | 1.56 | ▲0.01 | ▲0.65% |
| 24-10-30 | 1.55 | ▼-0.02 | ▼-1.27% |
| 24-10-29 | 1.57 | ▼-0.03 | ▼-1.88% |
| 24-10-28 | 1.60 | -0.00 | -0% |
| 24-10-25 | 1.60 | ▲0.01 | ▲0.63% |
| 24-10-24 | 1.59 | ▼-0.07 | ▼-4.22% |
| 24-10-23 | 1.66 | ▲0.02 | ▲1.22% |
| 24-10-22 | 1.64 | ▲0.05 | ▲3.14% |
| 24-10-21 | 1.59 | ▼-0.07 | ▼-4.22% |
| 24-10-18 | 1.66 | ▲0.14 | ▲9.21% |
| 24-10-17 | 1.52 | ▲0.02 | ▲1.33% |
| 24-10-16 | 1.50 | ▼-0.03 | ▼-1.96% |
| 24-10-15 | 1.53 | ▼-0.09 | ▼-5.56% |
| 24-10-14 | 1.62 | ▼-0.11 | ▼-6.36% |
| 24-10-10 | 1.73 | ▼-0.01 | ▼-0.57% |
| 24-10-09 | 1.74 | ▼-0.09 | ▼-4.92% |
| 24-10-08 | 1.83 | ▼-0.50 | ▼-21.46% |
| 24-10-07 | 2.33 | ▲0.21 | ▲9.91% |
| 24-10-04 | 2.12 | ▲0.35 | ▲19.77% |
| 24-10-03 | 1.77 | ▼-0.08 | ▼-4.32% |
| 24-10-02 | 1.85 | ▲0.13 | ▲7.56% |
| 24-09-30 | 1.72 | ▲0.26 | ▲17.81% |
| 24-09-27 | 1.46 | ▲0.07 | ▲5.04% |
| 24-09-26 | 1.39 | ▲0.14 | ▲11.2% |
| 24-09-25 | 1.25 | ▲0.02 | ▲1.63% |
| 24-09-24 | 1.23 | ▲0.04 | ▲3.36% |
| 24-09-23 | 1.19 | ▲0.02 | ▲1.71% |
| 24-09-20 | 1.17 | ▲0.07 | ▲6.36% |
| 24-09-19 | 1.10 | -0.00 | -0% |
| 24-09-17 | 1.10 | ▲0.03 | ▲2.8% |
| 24-09-16 | 1.07 | ▲0.03 | ▲2.88% |
| 24-09-13 | 1.04 | -0.00 | -0% |
| 24-09-12 | 1.04 | ▲0.01 | ▲0.97% |
| 24-09-11 | 1.03 | ▼-0.06 | ▼-5.5% |
| 24-09-10 | 1.09 | -0.00 | -0% |
| 24-09-09 | 1.09 | ▼-0.04 | ▼-3.54% |
| 24-09-05 | 1.13 | ▲0.02 | ▲1.8% |
| 24-09-04 | 1.11 | ▼-0.03 | ▼-2.63% |
| 24-09-03 | 1.14 | -0.00 | -0% |
| 24-09-02 | 1.14 | ▼-0.04 | ▼-3.39% |
| 24-08-30 | 1.18 | ▲0.02 | ▲1.72% |
| 24-08-29 | 1.16 | ▲0.04 | ▲3.57% |
| 24-08-28 | 1.12 | ▼-0.06 | ▼-5.08% |
| 24-08-27 | 1.18 | ▲0.01 | ▲0.85% |
| 24-08-26 | 1.17 | ▲0.07 | ▲6.36% |
| 24-08-23 | 1.10 | ▲0.01 | ▲0.92% |
| 24-08-22 | 1.09 | ▼-0.02 | ▼-1.8% |
| 24-08-21 | 1.11 | ▲0.01 | ▲0.91% |
| 24-08-20 | 1.10 | ▼-0.03 | ▼-2.65% |
| 24-08-19 | 1.13 | ▲0.02 | ▲1.8% |
| 24-08-16 | 1.11 | -0.00 | -0% |
| 24-08-15 | 1.11 | ▲0.04 | ▲3.74% |
| 24-08-14 | 1.07 | ▼-0.03 | ▼-2.73% |
| 24-08-13 | 1.10 | -0.00 | -0% |
| 24-08-12 | 1.10 | ▼-0.01 | ▼-0.9% |
| 24-08-09 | 1.11 | ▲0.03 | ▲2.78% |
| 24-08-08 | 1.08 | ▼-0.01 | ▼-0.92% |
| 24-08-07 | 1.09 | -0.00 | -0% |
| 24-08-06 | 1.09 | ▲0.02 | ▲1.87% |
| 24-08-05 | 1.07 | ▼-0.09 | ▼-7.76% |
| 24-08-02 | 1.16 | ▼-0.02 | ▼-1.69% |
| 24-08-01 | 1.18 | ▼-0.03 | ▼-2.48% |
| 24-07-31 | 1.21 | ▲0.07 | ▲6.14% |
| 24-07-30 | 1.14 | ▼-0.04 | ▼-3.39% |
| 24-07-29 | 1.18 | ▲0.01 | ▲0.85% |
| 24-07-26 | 1.17 | ▲0.01 | ▲0.86% |
| 24-07-25 | 1.16 | -0.00 | -0% |
| 24-07-24 | 1.16 | ▼-0.04 | ▼-3.33% |
| 24-07-23 | 1.20 | ▼-0.06 | ▼-4.76% |
| 24-07-22 | 1.26 | ▼-0.04 | ▼-3.08% |
| 24-07-19 | 1.30 | ▼-0.01 | ▼-0.76% |
| 24-07-18 | 1.31 | ▼-0.03 | ▼-2.24% |
| 24-07-17 | 1.34 | -0.00 | -0% |
| 24-07-16 | 1.34 | ▲0.01 | ▲0.75% |
| 24-07-15 | 1.33 | ▼-0.05 | ▼-3.62% |
| 24-07-12 | 1.38 | ▲0.03 | ▲2.22% |
| 24-07-11 | 1.35 | ▲0.02 | ▲1.5% |
| 24-07-10 | 1.33 | -0.00 | -0% |
| 24-07-09 | 1.33 | ▲0.02 | ▲1.53% |
| 24-07-08 | 1.31 | ▼-0.04 | ▼-2.96% |
| 24-07-05 | 1.35 | ▼-0.26 | ▼-16.15% |
| 24-07-04 | 1.61 | ▼-0.01 | ▼-0.62% |
| 24-07-03 | 1.62 | ▲0.24 | ▲17.39% |
| 24-07-02 | 1.38 | ▲0.06 | ▲4.55% |
| 24-06-28 | 1.32 | ▼-0.02 | ▼-1.49% |
| 24-06-27 | 1.34 | ▼-0.06 | ▼-4.29% |
| 24-06-26 | 1.40 | ▲0.03 | ▲2.19% |
| 24-06-25 | 1.37 | -0.00 | -0% |
| 24-06-24 | 1.37 | ▲0.01 | ▲0.74% |
| 24-06-21 | 1.36 | ▲0.04 | ▲3.03% |
| 24-06-20 | 1.32 | ▼-0.11 | ▼-7.69% |
| 24-06-19 | 1.43 | ▲0.09 | ▲6.72% |
| 24-06-18 | 1.34 | ▲0.01 | ▲0.75% |
| 24-06-17 | 1.33 | ▼-0.02 | ▼-1.48% |
| 24-06-14 | 1.35 | ▼-0.03 | ▼-2.17% |
| 24-06-13 | 1.38 | ▼-0.02 | ▼-1.43% |
| 24-06-12 | 1.40 | -0.00 | -0% |
| 24-06-11 | 1.40 | ▼-0.05 | ▼-3.45% |
| 24-06-07 | 1.45 | ▼-0.03 | ▼-2.03% |
| 24-06-06 | 1.48 | ▲0.10 | ▲7.25% |
| 24-06-05 | 1.38 | ▼-0.01 | ▼-0.72% |
| 24-06-04 | 1.39 | ▲0.03 | ▲2.21% |
| 24-06-03 | 1.36 | ▲0.04 | ▲3.03% |
| 24-05-31 | 1.32 | ▼-0.04 | ▼-2.94% |
| 24-05-30 | 1.36 | ▼-0.01 | ▼-0.73% |
| 24-05-29 | 1.37 | ▲0.06 | ▲4.58% |
| 24-05-28 | 1.31 | ▼-0.06 | ▼-4.38% |
| 24-05-27 | 1.37 | ▼-0.03 | ▼-2.14% |
| 24-05-24 | 1.40 | ▼-0.08 | ▼-5.41% |
| 24-05-23 | 1.48 | -0.00 | -0% |
| 24-05-22 | 1.48 | ▼-0.02 | ▼-1.33% |
| 24-05-21 | 1.50 | ▼-0.07 | ▼-4.46% |
| 24-05-20 | 1.57 | ▲0.17 | ▲12.14% |
| 24-05-17 | 1.40 | ▲0.02 | ▲1.45% |
| 24-05-16 | 1.38 | ▼-0.07 | ▼-4.83% |
| 24-05-14 | 1.45 | ▼-0.01 | ▼-0.68% |
| 24-05-13 | 1.46 | ▼-0.01 | ▼-0.68% |
| 24-05-10 | 1.47 | ▲0.02 | ▲1.38% |
| 24-05-09 | 1.45 | ▲0.04 | ▲2.84% |
| 24-05-08 | 1.41 | ▼-0.24 | ▼-14.55% |
| 24-05-07 | 1.65 | ▼-0.03 | ▼-1.79% |
| 24-05-06 | 1.68 | ▲0.08 | ▲5% |
| 24-05-03 | 1.60 | ▼-0.06 | ▼-3.61% |
| 24-05-02 | 1.66 | ▲0.44 | ▲36.07% |
| 24-04-30 | 1.22 | ▲0.01 | ▲0.83% |
| 24-04-29 | 1.21 | ▲0.02 | ▲1.68% |
| 24-04-26 | 1.19 | ▲0.36 | ▲43.37% |
| 24-04-25 | 0.83 | ▲0.03 | ▲3.75% |
| 24-04-24 | 0.80 | ▲0.19 | ▲31.15% |
| 24-04-23 | 0.61 | ▲0.01 | ▲1.67% |
| 24-04-22 | 0.60 | ▲0.02 | ▲3.45% |
| 24-04-19 | 0.58 | ▼-0.03 | ▼-4.92% |
| 24-04-18 | 0.61 | ▼-0.01 | ▼-1.61% |
| 24-04-17 | 0.62 | ▲0.03 | ▲5.08% |
| 24-04-16 | 0.59 | ▼-0.03 | ▼-4.84% |
| 24-04-15 | 0.62 | ▼-0.04 | ▼-6.06% |
| 24-04-12 | 0.66 | ▼-0.02 | ▼-2.94% |
| 24-04-11 | 0.68 | -0.00 | -0% |
| 24-04-10 | 0.68 | ▲0.01 | ▲1.49% |
| 24-04-09 | 0.67 | ▲0.02 | ▲3.08% |
| 24-04-08 | 0.65 | -0.00 | -0% |
| 24-04-05 | 0.65 | ▼-0.03 | ▼-4.41% |
| 24-04-03 | 0.68 | ▼-0.05 | ▼-6.85% |
| 24-04-02 | 0.73 | ▲0.02 | ▲2.82% |
| 24-03-28 | 0.71 | ▲0.01 | ▲1.43% |
| 24-03-27 | 0.70 | ▼-0.08 | ▼-10.26% |
| 24-03-26 | 0.78 | -0.00 | -0% |