[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
SIEYUAN : ( 002028.SZ )
71.60 ▼ -2.90 (-3.89%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 71.60 | ▼-2.90 | ▼-3.89% |
| 25-04-11 | 74.50 | ▲1.37 | ▲1.87% |
| 25-04-10 | 73.13 | ▲1.98 | ▲2.78% |
| 25-04-09 | 71.15 | ▲1.84 | ▲2.65% |
| 25-04-08 | 69.31 | ▼-1.94 | ▼-2.72% |
| 25-04-07 | 71.25 | ▼-4.75 | ▼-6.25% |
| 25-04-03 | 76.00 | ▲0.07 | ▲0.09% |
| 25-04-02 | 75.93 | ▲0.49 | ▲0.65% |
| 25-04-01 | 75.44 | ▼-0.56 | ▼-0.74% |
| 25-03-31 | 76.00 | ▼-0.50 | ▼-0.65% |
| 25-03-28 | 76.50 | ▲0.86 | ▲1.14% |
| 25-03-27 | 75.64 | ▼-0.34 | ▼-0.45% |
| 25-03-26 | 75.98 | ▼-0.40 | ▼-0.52% |
| 25-03-25 | 76.38 | ▲3.03 | ▲4.13% |
| 25-03-24 | 73.35 | ▲1.61 | ▲2.24% |
| 25-03-21 | 71.74 | ▼-0.16 | ▼-0.22% |
| 25-03-20 | 71.90 | ▼-1.43 | ▼-1.95% |
| 25-03-19 | 73.33 | ▲0.41 | ▲0.56% |
| 25-03-18 | 72.92 | ▼-0.94 | ▼-1.27% |
| 25-03-17 | 73.86 | ▼-0.27 | ▼-0.36% |
| 25-03-14 | 74.13 | ▲1.23 | ▲1.69% |
| 25-03-13 | 72.90 | ▼-0.49 | ▼-0.67% |
| 25-03-12 | 73.39 | ▲0.42 | ▲0.58% |
| 25-03-11 | 72.97 | ▼-0.40 | ▼-0.55% |
| 25-03-10 | 73.37 | ▼-0.63 | ▼-0.85% |
| 25-03-07 | 74.00 | ▲1.40 | ▲1.93% |
| 25-03-06 | 72.60 | ▲0.34 | ▲0.47% |
| 25-03-05 | 72.26 | ▲0.12 | ▲0.17% |
| 25-03-04 | 72.14 | ▼-0.04 | ▼-0.06% |
| 25-03-03 | 72.18 | ▼-0.82 | ▼-1.12% |
| 25-02-28 | 73.00 | -0.00 | -0% |
| 25-02-27 | 73.00 | ▲1.17 | ▲1.63% |
| 25-02-26 | 71.83 | ▲0.56 | ▲0.79% |
| 25-02-25 | 71.27 | ▼-3.12 | ▼-4.19% |
| 25-02-24 | 74.39 | ▲0.80 | ▲1.09% |
| 25-02-21 | 73.59 | ▲1.40 | ▲1.94% |
| 25-02-20 | 72.19 | ▼-2.12 | ▼-2.85% |
| 25-02-19 | 74.31 | ▼-3.89 | ▼-4.97% |
| 25-02-18 | 78.20 | ▲0.72 | ▲0.93% |
| 25-02-17 | 77.48 | ▼-0.12 | ▼-0.15% |
| 25-02-14 | 77.60 | ▲0.73 | ▲0.95% |
| 25-02-13 | 76.87 | ▼-1.33 | ▼-1.7% |
| 25-02-12 | 78.20 | ▲0.59 | ▲0.76% |
| 25-02-11 | 77.61 | ▲0.42 | ▲0.54% |
| 25-02-10 | 77.19 | ▼-0.90 | ▼-1.15% |
| 25-02-07 | 78.09 | ▲0.57 | ▲0.74% |
| 25-02-06 | 77.52 | ▲1.34 | ▲1.76% |
| 25-02-05 | 76.18 | ▼-4.60 | ▼-5.69% |
| 25-01-27 | 80.78 | ▲0.10 | ▲0.12% |
| 25-01-24 | 80.68 | ▲2.19 | ▲2.79% |
| 25-01-23 | 78.49 | ▲0.22 | ▲0.28% |
| 25-01-22 | 78.27 | ▼-0.38 | ▼-0.48% |
| 25-01-21 | 78.65 | ▲2.06 | ▲2.69% |
| 25-01-20 | 76.59 | ▲2.29 | ▲3.08% |
| 25-01-17 | 74.30 | ▲1.42 | ▲1.95% |
| 25-01-16 | 72.88 | ▲1.96 | ▲2.76% |
| 25-01-15 | 70.92 | ▼-0.53 | ▼-0.74% |
| 25-01-14 | 71.45 | ▲1.95 | ▲2.81% |
| 25-01-13 | 69.50 | ▼-2.34 | ▼-3.26% |
| 25-01-10 | 71.84 | ▼-0.36 | ▼-0.5% |
| 25-01-09 | 72.20 | ▼-0.10 | ▼-0.14% |
| 25-01-08 | 72.30 | ▲2.45 | ▲3.51% |
| 25-01-07 | 69.85 | ▼-0.47 | ▼-0.67% |
| 25-01-06 | 70.32 | ▼-0.58 | ▼-0.82% |
| 25-01-03 | 70.90 | ▼-1.89 | ▼-2.6% |
| 25-01-02 | 72.79 | ▲0.09 | ▲0.12% |
| 24-12-31 | 72.70 | ▼-0.80 | ▼-1.09% |
| 24-12-30 | 73.50 | ▲0.53 | ▲0.73% |
| 24-12-27 | 72.97 | ▼-0.28 | ▼-0.38% |
| 24-12-26 | 73.25 | ▲0.26 | ▲0.36% |
| 24-12-25 | 72.99 | ▼-1.01 | ▼-1.36% |
| 24-12-24 | 74.00 | ▲2.35 | ▲3.28% |
| 24-12-23 | 71.65 | ▲0.80 | ▲1.13% |
| 24-12-20 | 70.85 | ▼-1.37 | ▼-1.9% |
| 24-12-19 | 72.22 | ▲0.52 | ▲0.73% |
| 24-12-18 | 71.70 | ▲0.93 | ▲1.31% |
| 24-12-17 | 70.77 | ▼-1.17 | ▼-1.63% |
| 24-12-16 | 71.94 | ▼-0.56 | ▼-0.77% |
| 24-12-13 | 72.50 | ▼-1.10 | ▼-1.49% |
| 24-12-12 | 73.60 | ▲0.60 | ▲0.82% |
| 24-12-11 | 73.00 | ▼-2.57 | ▼-3.4% |
| 24-12-10 | 75.57 | ▼-0.53 | ▼-0.7% |
| 24-12-09 | 76.10 | ▲0.50 | ▲0.66% |
| 24-12-06 | 75.60 | ▲1.14 | ▲1.53% |
| 24-12-05 | 74.46 | ▼-3.40 | ▼-4.37% |
| 24-12-04 | 77.86 | ▼-1.05 | ▼-1.33% |
| 24-12-03 | 78.91 | ▼-0.13 | ▼-0.16% |
| 24-12-02 | 79.04 | ▲1.15 | ▲1.48% |
| 24-11-29 | 77.89 | ▲1.96 | ▲2.58% |
| 24-11-28 | 75.93 | ▼-1.10 | ▼-1.43% |
| 24-11-27 | 77.03 | ▲1.65 | ▲2.19% |
| 24-11-26 | 75.38 | ▼-0.66 | ▼-0.87% |
| 24-11-25 | 76.04 | ▼-0.79 | ▼-1.03% |
| 24-11-22 | 76.83 | ▼-0.67 | ▼-0.86% |
| 24-11-21 | 77.50 | ▲1.38 | ▲1.81% |
| 24-11-20 | 76.12 | ▼-0.25 | ▼-0.33% |
| 24-11-19 | 76.37 | ▲0.22 | ▲0.29% |
| 24-11-18 | 76.15 | ▼-0.25 | ▼-0.33% |
| 24-11-15 | 76.40 | ▼-2.70 | ▼-3.41% |
| 24-11-14 | 79.10 | ▲0.49 | ▲0.62% |
| 24-11-13 | 78.61 | ▲0.23 | ▲0.29% |
| 24-11-12 | 78.38 | ▲0.13 | ▲0.17% |
| 24-11-11 | 78.25 | ▼-0.20 | ▼-0.25% |
| 24-11-08 | 78.45 | ▼-0.75 | ▼-0.95% |
| 24-11-07 | 79.20 | ▼-0.21 | ▼-0.26% |
| 24-11-06 | 79.41 | ▼-0.62 | ▼-0.77% |
| 24-11-05 | 80.03 | ▲1.11 | ▲1.41% |
| 24-11-04 | 78.92 | ▲2.07 | ▲2.69% |
| 24-11-01 | 76.85 | ▲0.45 | ▲0.59% |
| 24-10-31 | 76.40 | ▼-3.33 | ▼-4.18% |
| 24-10-30 | 79.73 | ▲2.74 | ▲3.56% |
| 24-10-29 | 76.99 | ▼-0.08 | ▼-0.1% |
| 24-10-28 | 77.07 | ▲2.91 | ▲3.92% |
| 24-10-25 | 74.16 | ▼-1.86 | ▼-2.45% |
| 24-10-24 | 76.02 | ▲0.64 | ▲0.85% |
| 24-10-23 | 75.38 | ▼-1.12 | ▼-1.46% |
| 24-10-22 | 76.50 | ▲3.22 | ▲4.39% |
| 24-10-21 | 73.28 | ▼-1.27 | ▼-1.7% |
| 24-10-18 | 74.55 | ▲4.24 | ▲6.03% |
| 24-10-17 | 70.31 | ▼-1.59 | ▼-2.21% |
| 24-10-16 | 71.90 | ▲1.02 | ▲1.44% |
| 24-10-15 | 70.88 | ▼-2.42 | ▼-3.3% |
| 24-10-14 | 73.30 | ▲1.71 | ▲2.39% |
| 24-10-11 | 71.59 | ▼-2.32 | ▼-3.14% |
| 24-10-10 | 73.91 | ▼-0.33 | ▼-0.44% |
| 24-10-09 | 74.24 | ▲1.00 | ▲1.37% |
| 24-10-08 | 73.24 | ▼-0.66 | ▼-0.89% |
| 24-09-30 | 73.90 | ▲4.19 | ▲6.01% |
| 24-09-27 | 69.71 | ▲1.14 | ▲1.66% |
| 24-09-26 | 68.57 | ▼-0.05 | ▼-0.07% |
| 24-09-25 | 68.62 | ▲1.07 | ▲1.58% |
| 24-09-24 | 67.55 | ▲0.82 | ▲1.23% |
| 24-09-23 | 66.73 | ▼-0.74 | ▼-1.1% |
| 24-09-20 | 67.47 | ▼-0.78 | ▼-1.14% |
| 24-09-19 | 68.25 | ▼-0.97 | ▼-1.4% |
| 24-09-18 | 69.22 | ▲2.97 | ▲4.48% |
| 24-09-13 | 66.25 | ▼-1.58 | ▼-2.33% |
| 24-09-12 | 67.83 | ▼-0.02 | ▼-0.03% |
| 24-09-11 | 67.85 | ▲1.67 | ▲2.52% |
| 24-09-10 | 66.18 | ▲0.56 | ▲0.85% |
| 24-09-09 | 65.62 | ▼-1.23 | ▼-1.84% |
| 24-09-06 | 66.85 | ▼-0.23 | ▼-0.34% |
| 24-09-05 | 67.08 | ▼-0.46 | ▼-0.68% |
| 24-09-04 | 67.54 | ▼-0.39 | ▼-0.57% |
| 24-09-03 | 67.93 | ▲2.48 | ▲3.79% |
| 24-09-02 | 65.45 | ▼-0.07 | ▼-0.11% |
| 24-08-30 | 65.52 | ▲1.71 | ▲2.68% |
| 24-08-29 | 63.81 | ▲0.21 | ▲0.33% |
| 24-08-28 | 63.60 | ▲0.59 | ▲0.94% |
| 24-08-27 | 63.01 | ▼-1.22 | ▼-1.9% |
| 24-08-26 | 64.23 | ▼-2.03 | ▼-3.06% |
| 24-08-23 | 66.26 | ▲0.49 | ▲0.75% |
| 24-08-22 | 65.77 | ▲1.19 | ▲1.84% |
| 24-08-21 | 64.58 | ▼-0.16 | ▼-0.25% |
| 24-08-20 | 64.74 | ▼-1.75 | ▼-2.63% |
| 24-08-19 | 66.49 | ▲0.17 | ▲0.26% |
| 24-08-16 | 66.32 | ▼-0.18 | ▼-0.27% |
| 24-08-15 | 66.50 | ▲0.10 | ▲0.15% |
| 24-08-14 | 66.40 | ▼-2.08 | ▼-3.04% |
| 24-08-13 | 68.48 | ▲1.45 | ▲2.16% |
| 24-08-12 | 67.03 | ▲0.80 | ▲1.21% |
| 24-08-09 | 66.23 | ▲0.48 | ▲0.73% |
| 24-08-08 | 65.75 | ▼-0.44 | ▼-0.66% |
| 24-08-07 | 66.19 | ▲2.43 | ▲3.81% |
| 24-08-06 | 63.76 | ▲0.11 | ▲0.17% |
| 24-08-05 | 63.65 | ▼-1.07 | ▼-1.65% |
| 24-08-02 | 64.72 | ▼-0.33 | ▼-0.51% |
| 24-08-01 | 65.05 | ▼-1.38 | ▼-2.08% |
| 24-07-31 | 66.43 | ▲2.11 | ▲3.28% |
| 24-07-30 | 64.32 | ▼-0.56 | ▼-0.86% |
| 24-07-29 | 64.88 | ▲0.02 | ▲0.03% |
| 24-07-26 | 64.86 | ▲2.26 | ▲3.61% |
| 24-07-25 | 62.60 | ▲1.26 | ▲2.05% |
| 24-07-24 | 61.34 | ▼-0.38 | ▼-0.62% |
| 24-07-23 | 61.72 | ▼-1.63 | ▼-2.57% |
| 24-07-22 | 63.35 | ▲0.89 | ▲1.42% |
| 24-07-19 | 62.46 | -0.00 | -0% |
| 24-07-18 | 62.46 | ▲1.30 | ▲2.13% |
| 24-07-17 | 61.16 | ▼-0.33 | ▼-0.54% |
| 24-07-16 | 61.49 | ▼-2.21 | ▼-3.47% |
| 24-07-15 | 63.70 | ▲0.15 | ▲0.24% |
| 24-07-12 | 63.55 | ▼-0.56 | ▼-0.87% |
| 24-07-11 | 64.11 | ▲0.12 | ▲0.19% |
| 24-07-10 | 63.99 | ▼-2.06 | ▼-3.12% |
| 24-07-09 | 66.05 | ▲0.99 | ▲1.52% |
| 24-07-08 | 65.06 | ▲1.53 | ▲2.41% |
| 24-07-05 | 63.53 | ▲0.36 | ▲0.57% |
| 24-07-04 | 63.17 | ▲0.92 | ▲1.48% |
| 24-07-03 | 62.25 | ▼-1.40 | ▼-2.2% |
| 24-07-02 | 63.65 | ▼-0.85 | ▼-1.32% |
| 24-07-01 | 64.50 | ▼-2.40 | ▼-3.59% |
| 24-06-28 | 66.90 | ▲0.08 | ▲0.12% |
| 24-06-27 | 66.82 | ▼-1.20 | ▼-1.76% |
| 24-06-26 | 68.02 | ▼-0.95 | ▼-1.38% |
| 24-06-25 | 68.97 | ▼-0.96 | ▼-1.37% |
| 24-06-24 | 69.93 | ▼-0.27 | ▼-0.38% |
| 24-06-21 | 70.20 | ▲0.48 | ▲0.69% |
| 24-06-20 | 69.72 | ▲0.02 | ▲0.03% |
| 24-06-19 | 69.70 | ▼-3.35 | ▼-4.59% |
| 24-06-18 | 73.05 | ▲0.36 | ▲0.5% |
| 24-06-17 | 72.69 | ▲1.69 | ▲2.38% |
| 24-06-14 | 71.00 | ▼-0.08 | ▼-0.11% |
| 24-06-13 | 71.08 | ▼-0.58 | ▼-0.81% |
| 24-06-12 | 71.66 | ▼-0.64 | ▼-0.89% |
| 24-06-11 | 72.30 | ▼-0.65 | ▼-0.89% |
| 24-06-07 | 72.95 | ▼-2.65 | ▼-3.51% |
| 24-06-06 | 75.60 | ▲1.35 | ▲1.82% |
| 24-06-05 | 74.25 | ▲0.62 | ▲0.84% |
| 24-06-04 | 73.63 | ▲0.43 | ▲0.59% |
| 24-06-03 | 73.20 | ▲2.68 | ▲3.8% |
| 24-05-31 | 70.52 | ▼-1.73 | ▼-2.39% |
| 24-05-30 | 72.25 | ▼-1.01 | ▼-1.38% |
| 24-05-29 | 73.26 | ▲1.80 | ▲2.52% |
| 24-05-28 | 71.46 | ▼-0.69 | ▼-0.96% |
| 24-05-27 | 72.15 | ▲1.62 | ▲2.3% |
| 24-05-24 | 70.53 | ▲1.63 | ▲2.37% |
| 24-05-23 | 68.90 | ▲0.29 | ▲0.42% |
| 24-05-22 | 68.61 | ▼-1.08 | ▼-1.55% |
| 24-05-21 | 69.69 | ▼-0.41 | ▼-0.58% |
| 24-05-20 | 70.10 | ▼-1.63 | ▼-2.27% |
| 24-05-17 | 71.73 | ▼-0.17 | ▼-0.24% |
| 24-05-16 | 71.90 | ▼-0.59 | ▼-0.81% |
| 24-05-15 | 72.49 | ▲0.04 | ▲0.06% |
| 24-05-14 | 72.45 | ▼-0.92 | ▼-1.25% |
| 24-05-13 | 73.37 | ▲1.57 | ▲2.19% |
| 24-05-10 | 71.80 | ▲1.39 | ▲1.97% |
| 24-05-09 | 70.41 | ▲2.05 | ▲3% |
| 24-05-08 | 68.36 | ▲0.05 | ▲0.07% |
| 24-05-07 | 68.31 | ▼-0.06 | ▼-0.09% |
| 24-05-06 | 68.37 | ▲3.23 | ▲4.96% |
| 24-04-30 | 65.14 | ▲0.89 | ▲1.39% |
| 24-04-29 | 64.25 | ▼-1.50 | ▼-2.28% |
| 24-04-26 | 65.75 | ▲1.16 | ▲1.8% |
| 24-04-25 | 64.59 | ▼-0.53 | ▼-0.81% |
| 24-04-24 | 65.12 | ▲1.32 | ▲2.07% |
| 24-04-23 | 63.80 | ▼-1.10 | ▼-1.69% |
| 24-04-22 | 64.90 | ▼-1.14 | ▼-1.73% |
| 24-04-19 | 66.04 | ▼-1.12 | ▼-1.67% |
| 24-04-18 | 67.16 | ▼-0.81 | ▼-1.19% |
| 24-04-17 | 67.97 | ▲1.39 | ▲2.09% |
| 24-04-16 | 66.58 | ▼-0.12 | ▼-0.18% |