GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

IFLYTEK : 신비정보 ( 002230.SZ )

41.80 ▼ -0.85 (-1.99%)

2024-05-24
최근 1년 일별 시세 (2024-05-24 종가기준)
날짜 종가 전일대비 변동률
24-05-24 41.80 ▼-0.85 ▼-1.99%
24-05-23 42.65 ▼-1.22 ▼-2.78%
24-05-22 43.87 ▲0.48 ▲1.11%
24-05-21 43.39 ▼-0.21 ▼-0.48%
24-05-20 43.60 ▲0.41 ▲0.95%
24-05-17 43.19 ▲0.35 ▲0.82%
24-05-16 42.84 ▼-0.16 ▼-0.37%
24-05-15 43.00 ▼-0.53 ▼-1.22%
24-05-14 43.53 ▼-0.57 ▼-1.29%
24-05-13 44.10 ▲0.35 ▲0.8%
24-05-10 43.75 ▼-0.92 ▼-2.06%
24-05-09 44.67 ▲0.33 ▲0.74%
24-05-08 44.34 ▼-1.26 ▼-2.76%
24-05-07 45.60 ▲0.07 ▲0.15%
24-05-06 45.53 ▲0.42 ▲0.93%
24-04-30 45.11 ▼-0.40 ▼-0.88%
24-04-29 45.51 ▲1.16 ▲2.62%
24-04-26 44.35 ▲1.37 ▲3.19%
24-04-25 42.98 ▼-0.44 ▼-1.01%
24-04-24 43.42 ▲1.45 ▲3.45%
24-04-23 41.97 ▼-2.31 ▼-5.22%
24-04-22 44.28 ▼-0.32 ▼-0.72%
24-04-19 44.60 ▼-1.86 ▼-4%
24-04-18 46.46 ▼-0.62 ▼-1.32%
24-04-17 47.08 ▲1.50 ▲3.29%
24-04-16 45.58 ▼-0.20 ▼-0.44%
24-04-15 45.78 ▼-0.22 ▼-0.48%
24-04-12 46.00 ▼-0.41 ▼-0.88%
24-04-11 46.41 ▲0.51 ▲1.11%
24-04-10 45.90 ▼-1.26 ▼-2.67%
24-04-09 47.16 ▲0.16 ▲0.34%
24-04-08 47.00 ▼-0.66 ▼-1.38%
24-04-03 47.66 ▼-1.14 ▼-2.34%
24-04-02 48.80 ▼-0.73 ▼-1.47%
24-04-01 49.53 ▲0.81 ▲1.66%
24-03-29 48.72 ▼-0.90 ▼-1.81%
24-03-28 49.62 ▲3.77 ▲8.22%
24-03-27 45.85 ▼-2.17 ▼-4.52%
24-03-26 48.02 ▼-1.09 ▼-2.22%
24-03-25 49.11 ▼-1.97 ▼-3.86%
24-03-22 51.08 ▼-1.15 ▼-2.2%
24-03-21 52.23 ▲0.30 ▲0.58%
24-03-20 51.93 ▲1.43 ▲2.83%
24-03-19 50.50 ▼-0.90 ▼-1.75%
24-03-18 51.40 ▲0.72 ▲1.42%
24-03-15 50.68 ▲0.52 ▲1.04%
24-03-14 50.16 ▼-0.68 ▼-1.34%
24-03-13 50.84 ▲0.05 ▲0.1%
24-03-12 50.79 ▼-0.70 ▼-1.36%
24-03-11 51.49 ▲0.68 ▲1.34%
24-03-08 50.81 ▲0.54 ▲1.07%
24-03-07 50.27 ▼-1.79 ▼-3.44%
24-03-06 52.06 ▼-0.45 ▼-0.86%
24-03-05 52.51 ▲0.18 ▲0.34%
24-03-04 52.33 ▼-0.24 ▼-0.46%
24-03-01 52.57 ▲3.18 ▲6.44%
24-02-29 49.39 ▲1.79 ▲3.76%
24-02-28 47.60 ▼-2.22 ▼-4.46%
24-02-27 49.82 ▲2.83 ▲6.02%
24-02-26 46.99 ▲0.66 ▲1.42%
24-02-23 46.33 ▼-0.02 ▼-0.04%
24-02-22 46.35 ▲1.33 ▲2.95%
24-02-21 45.02 ▼-0.44 ▼-0.97%
24-02-20 45.46 ▼-1.08 ▼-2.32%
24-02-19 46.54 ▲2.99 ▲6.87%
24-02-08 43.55 ▲1.55 ▲3.69%
24-02-07 42.00 ▲0.80 ▲1.94%
24-02-06 41.20 ▲1.71 ▲4.33%
24-02-05 39.49 ▼-0.41 ▼-1.03%
24-02-02 39.90 ▼-1.09 ▼-2.66%
24-02-01 40.99 ▲2.59 ▲6.74%
24-01-31 38.40 ▼-2.74 ▼-6.66%
24-01-30 41.14 ▲0.73 ▲1.81%
24-01-29 40.41 ▼-1.43 ▼-3.42%
24-01-26 41.84 ▼-0.76 ▼-1.78%
24-01-25 42.60 ▲0.20 ▲0.47%
24-01-24 42.40 ▲0.29 ▲0.69%
24-01-23 42.11 ▲3.83 ▲10.01%
24-01-22 38.28 ▼-1.07 ▼-2.72%
24-01-19 39.35 ▼-0.67 ▼-1.67%
24-01-18 40.02 ▲0.84 ▲2.14%
24-01-17 39.18 ▼-0.77 ▼-1.93%
24-01-16 39.95 ▲0.07 ▲0.18%
24-01-15 39.88 ▼-0.31 ▼-0.77%
24-01-12 40.19 ▼-0.63 ▼-1.54%
24-01-11 40.82 ▲1.42 ▲3.6%
24-01-10 39.40 ▼-0.76 ▼-1.89%
24-01-09 40.16 ▲0.15 ▲0.37%
24-01-08 40.01 ▼-0.93 ▼-2.27%
24-01-05 40.94 ▼-0.76 ▼-1.82%
24-01-04 41.70 ▼-1.58 ▼-3.65%
24-01-03 43.28 ▼-1.82 ▼-4.04%
24-01-02 45.10 ▼-1.28 ▼-2.76%
23-12-29 46.38 ▲0.33 ▲0.72%
23-12-28 46.05 ▲1.00 ▲2.22%
23-12-27 45.05 ▼-0.12 ▼-0.27%
23-12-26 45.17 ▼-1.47 ▼-3.15%
23-12-25 46.64 ▲0.68 ▲1.48%
23-12-22 45.96 ▼-1.17 ▼-2.48%
23-12-21 47.13 ▲0.80 ▲1.73%
23-12-20 46.33 ▼-1.85 ▼-3.84%
23-12-19 48.18 ▲0.85 ▲1.8%
23-12-18 47.33 ▼-1.01 ▼-2.09%
23-12-15 48.34 ▼-0.56 ▼-1.15%
23-12-14 48.90 -0.00 -0%
23-12-13 48.90 ▼-0.59 ▼-1.19%
23-12-12 49.49 ▼-0.17 ▼-0.34%
23-12-11 49.66 ▲1.21 ▲2.5%
23-12-08 48.45 ▲1.37 ▲2.91%
23-12-07 47.08 ▲1.70 ▲3.75%
23-12-06 45.38 ▼-0.07 ▼-0.15%
23-12-05 45.45 ▼-1.82 ▼-3.85%
23-12-04 47.27 ▲0.09 ▲0.19%
23-12-01 47.18 ▲2.43 ▲5.43%
23-11-30 44.75 ▼-0.31 ▼-0.69%
23-11-29 45.06 ▼-0.62 ▼-1.36%
23-11-28 45.68 ▼-0.03 ▼-0.07%
23-11-27 45.71 ▼-0.67 ▼-1.44%
23-11-24 46.38 ▼-1.51 ▼-3.15%
23-11-23 47.89 ▲0.09 ▲0.19%
23-11-22 47.80 ▼-1.19 ▼-2.43%
23-11-21 48.99 ▼-0.68 ▼-1.37%
23-11-20 49.67 ▲0.47 ▲0.96%
23-11-17 49.20 ▼-0.06 ▼-0.12%
23-11-16 49.26 ▼-1.14 ▼-2.26%
23-11-15 50.40 ▲0.49 ▲0.98%
23-11-14 49.91 ▲0.27 ▲0.54%
23-11-13 49.64 ▲2.24 ▲4.73%
23-11-10 47.40 ▼-1.11 ▼-2.29%
23-11-09 48.51 ▼-0.09 ▼-0.19%
23-11-08 48.60 ▲0.49 ▲1.02%
23-11-07 48.11 ▲0.67 ▲1.41%
23-11-06 47.44 ▲1.39 ▲3.02%
23-11-03 46.05 ▲1.66 ▲3.74%
23-11-02 44.39 ▼-0.57 ▼-1.27%
23-11-01 44.96 ▼-0.60 ▼-1.32%
23-10-31 45.56 ▼-0.10 ▼-0.22%
23-10-30 45.66 ▲0.10 ▲0.22%
23-10-27 45.56 ▼-0.16 ▼-0.35%
23-10-26 45.72 ▼-1.93 ▼-4.05%
23-10-25 47.65 ▲0.95 ▲2.03%
23-10-24 46.70 ▼-5.17 ▼-9.97%
23-10-23 51.87 ▲0.79 ▲1.55%
23-10-20 51.08 ▼-2.72 ▼-5.06%
23-10-19 53.80 ▲0.33 ▲0.62%
23-10-18 53.47 ▲1.09 ▲2.08%
23-10-17 52.38 ▼-0.62 ▼-1.17%
23-10-16 53.00 ▼-0.34 ▼-0.64%
23-10-13 53.34 ▼-0.94 ▼-1.73%
23-10-12 54.28 ▼-1.20 ▼-2.16%
23-10-11 55.48 ▲3.83 ▲7.42%
23-10-10 51.65 ▲0.42 ▲0.82%
23-10-09 51.23 ▲0.57 ▲1.13%
23-09-28 50.66 ▼-0.27 ▼-0.53%
23-09-27 50.93 ▼-0.17 ▼-0.33%
23-09-26 51.10 ▲2.21 ▲4.52%
23-09-25 48.89 ▼-0.56 ▼-1.13%
23-09-22 49.45 ▲2.85 ▲6.12%
23-09-21 46.60 ▲0.10 ▲0.22%
23-09-20 46.50 ▼-0.25 ▼-0.53%
23-09-19 46.75 ▼-1.63 ▼-3.37%
23-09-18 48.38 ▲0.36 ▲0.75%
23-09-15 48.02 ▼-1.06 ▼-2.16%
23-09-14 49.08 ▼-0.23 ▼-0.47%
23-09-13 49.31 ▼-1.50 ▼-2.95%
23-09-12 50.81 ▼-0.19 ▼-0.37%
23-09-11 51.00 ▲1.53 ▲3.09%
23-09-08 49.47 ▼-1.24 ▼-2.45%
23-09-07 50.71 ▼-1.09 ▼-2.1%
23-09-06 51.80 ▼-0.56 ▼-1.07%
23-09-05 52.36 ▼-0.89 ▼-1.67%
23-09-04 53.25 ▼-1.12 ▼-2.06%
23-09-01 54.37 ▼-0.46 ▼-0.84%
23-08-31 54.83 ▼-0.63 ▼-1.14%
23-08-30 55.46 ▲3.40 ▲6.53%
23-08-29 52.06 ▲0.74 ▲1.44%
23-08-28 51.32 ▼-0.05 ▼-0.1%
23-08-25 51.37 ▼-1.93 ▼-3.62%
23-08-24 53.30 ▼-0.87 ▼-1.61%
23-08-23 54.17 ▼-3.13 ▼-5.46%
23-08-22 57.30 ▲1.40 ▲2.5%
23-08-21 55.90 ▼-0.78 ▼-1.38%
23-08-18 56.68 ▼-2.15 ▼-3.65%
23-08-17 58.83 ▲0.35 ▲0.6%
23-08-16 58.48 ▼-5.52 ▼-8.63%
23-08-15 64.00 ▲0.02 ▲0.03%
23-08-14 63.98 ▲1.98 ▲3.19%
23-08-11 62.00 ▼-1.19 ▼-1.88%
23-08-10 63.19 ▼-0.76 ▼-1.19%
23-08-09 63.95 ▲0.38 ▲0.6%
23-08-08 63.57 ▼-0.23 ▼-0.36%
23-08-07 63.80 ▲0.48 ▲0.76%
23-08-04 63.32 ▲1.18 ▲1.9%
23-08-03 62.14 ▲0.32 ▲0.52%
23-08-02 61.82 ▲0.97 ▲1.59%
23-08-01 60.85 ▼-2.03 ▼-3.23%
23-07-31 62.88 ▲0.45 ▲0.72%
23-07-28 62.43 ▲0.08 ▲0.13%
23-07-27 62.35 ▼-0.37 ▼-0.59%
23-07-26 62.72 ▼-1.59 ▼-2.47%
23-07-25 64.31 ▲0.90 ▲1.42%
23-07-24 63.41 ▼-1.17 ▼-1.81%
23-07-21 64.58 ▲0.53 ▲0.83%
23-07-20 64.05 ▼-3.71 ▼-5.48%
23-07-19 67.76 ▲0.63 ▲0.94%
23-07-18 67.13 ▼-2.87 ▼-4.1%
23-07-17 70.00 ▼-0.19 ▼-0.27%
23-07-14 70.19 ▲1.85 ▲2.71%
23-07-13 68.34 ▲0.19 ▲0.28%
23-07-12 68.15 ▼-1.02 ▼-1.47%
23-07-11 69.17 ▲3.28 ▲4.98%
23-07-10 65.89 ▼-2.72 ▼-3.96%
23-07-07 68.61 ▲1.47 ▲2.19%
23-07-06 67.14 ▲2.46 ▲3.8%
23-07-05 64.68 ▼-1.86 ▼-2.8%
23-07-04 66.54 ▲0.46 ▲0.7%
23-07-03 66.08 ▼-1.88 ▼-2.77%
23-06-30 67.96 ▼-1.09 ▼-1.58%
23-06-29 69.05 ▼-0.30 ▼-0.43%
23-06-28 69.35 ▼-3.08 ▼-4.25%
23-06-27 72.43 ▼-0.05 ▼-0.07%
23-06-26 72.48 ▼-5.12 ▼-6.6%
23-06-21 77.60 ▼-3.20 ▼-3.96%
23-06-20 80.80 ▲5.20 ▲6.88%
23-06-19 75.60 ▲1.29 ▲1.74%
23-06-16 74.31 ▲1.43 ▲1.96%
23-06-15 72.88 ▼-2.25 ▼-2.99%
23-06-14 75.13 ▲0.28 ▲0.37%
23-06-13 74.85 ▲6.35 ▲9.27%
23-06-12 68.50 ▲2.15 ▲3.24%
23-06-09 66.35 ▲2.14 ▲3.33%
23-06-08 64.21 ▼-0.73 ▼-1.12%
23-06-07 64.94 ▲1.34 ▲2.11%
23-06-06 63.60 ▼-3.28 ▼-4.9%
23-06-05 66.88 ▲0.08 ▲0.12%
23-06-02 66.80 ▲1.07 ▲1.63%
23-06-01 65.73 ▲5.98 ▲10.01%
23-05-31 59.75 ▼-0.45 ▼-0.75%
23-05-30 60.20 ▲4.36 ▲7.81%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 5월 LPR 발표, 제7회 디지털차이나 서밋, 샤오펑 'AI DAY' 개최

무료