[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
IFLYTEK : 신비정보 ( 002230.SZ )
45.85 ▲ 0.36 (0.79%)
2025-04-28
최근 1년 일별 시세
(2025-04-28 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-28 | 45.85 | ▲0.36 | ▲0.79% |
| 25-04-25 | 45.49 | ▲0.30 | ▲0.66% |
| 25-04-24 | 45.19 | ▲0.09 | ▲0.2% |
| 25-04-23 | 45.10 | ▼-0.08 | ▼-0.18% |
| 25-04-22 | 45.18 | ▼-0.20 | ▼-0.44% |
| 25-04-21 | 45.38 | ▲0.89 | ▲2% |
| 25-04-18 | 44.49 | ▲0.34 | ▲0.77% |
| 25-04-17 | 44.15 | ▼-0.09 | ▼-0.2% |
| 25-04-16 | 44.24 | ▼-0.13 | ▼-0.29% |
| 25-04-15 | 44.37 | ▼-0.39 | ▼-0.87% |
| 25-04-14 | 44.76 | ▲0.23 | ▲0.52% |
| 25-04-11 | 44.53 | ▲0.37 | ▲0.84% |
| 25-04-10 | 44.16 | ▲0.72 | ▲1.66% |
| 25-04-09 | 43.44 | ▲0.65 | ▲1.52% |
| 25-04-08 | 42.79 | ▼-0.60 | ▼-1.38% |
| 25-04-07 | 43.39 | ▼-4.82 | ▼-10% |
| 25-04-03 | 48.21 | ▼-0.04 | ▼-0.08% |
| 25-04-02 | 48.25 | ▲0.20 | ▲0.42% |
| 25-04-01 | 48.05 | ▲0.48 | ▲1.01% |
| 25-03-31 | 47.57 | ▼-0.24 | ▼-0.5% |
| 25-03-28 | 47.81 | ▼-0.47 | ▼-0.97% |
| 25-03-27 | 48.28 | ▲0.02 | ▲0.04% |
| 25-03-26 | 48.26 | ▲0.09 | ▲0.19% |
| 25-03-25 | 48.17 | ▼-0.77 | ▼-1.57% |
| 25-03-24 | 48.94 | ▲0.40 | ▲0.82% |
| 25-03-21 | 48.54 | ▼-1.04 | ▼-2.1% |
| 25-03-20 | 49.58 | ▼-0.58 | ▼-1.16% |
| 25-03-19 | 50.16 | ▼-0.80 | ▼-1.57% |
| 25-03-18 | 50.96 | ▲0.03 | ▲0.06% |
| 25-03-17 | 50.93 | ▼-0.32 | ▼-0.62% |
| 25-03-14 | 51.25 | ▲0.75 | ▲1.49% |
| 25-03-13 | 50.50 | ▼-1.30 | ▼-2.51% |
| 25-03-12 | 51.80 | ▼-0.18 | ▼-0.35% |
| 25-03-11 | 51.98 | ▼-0.17 | ▼-0.33% |
| 25-03-10 | 52.15 | ▼-0.22 | ▼-0.42% |
| 25-03-07 | 52.37 | ▼-0.92 | ▼-1.73% |
| 25-03-06 | 53.29 | ▲1.50 | ▲2.9% |
| 25-03-05 | 51.79 | ▲0.19 | ▲0.37% |
| 25-03-04 | 51.60 | ▲0.14 | ▲0.27% |
| 25-03-03 | 51.46 | ▼-0.34 | ▼-0.66% |
| 25-02-28 | 51.80 | ▼-2.52 | ▼-4.64% |
| 25-02-27 | 54.32 | ▼-1.03 | ▼-1.86% |
| 25-02-26 | 55.35 | ▼-0.27 | ▼-0.49% |
| 25-02-25 | 55.62 | ▼-1.83 | ▼-3.19% |
| 25-02-24 | 57.45 | ▲1.85 | ▲3.33% |
| 25-02-21 | 55.60 | ▲1.98 | ▲3.69% |
| 25-02-20 | 53.62 | ▼-0.80 | ▼-1.47% |
| 25-02-19 | 54.42 | ▲0.60 | ▲1.11% |
| 25-02-18 | 53.82 | ▼-1.23 | ▼-2.23% |
| 25-02-17 | 55.05 | ▲0.47 | ▲0.86% |
| 25-02-14 | 54.58 | ▲1.80 | ▲3.41% |
| 25-02-13 | 52.78 | ▼-1.31 | ▼-2.42% |
| 25-02-12 | 54.09 | ▲0.18 | ▲0.33% |
| 25-02-11 | 53.91 | ▼-1.13 | ▼-2.05% |
| 25-02-10 | 55.04 | ▲0.74 | ▲1.36% |
| 25-02-07 | 54.30 | ▼-0.30 | ▼-0.55% |
| 25-02-06 | 54.60 | ▲0.17 | ▲0.31% |
| 25-02-05 | 54.43 | ▲3.75 | ▲7.4% |
| 25-01-27 | 50.68 | ▲0.86 | ▲1.73% |
| 25-01-24 | 49.82 | ▲2.46 | ▲5.19% |
| 25-01-23 | 47.36 | ▼-0.43 | ▼-0.9% |
| 25-01-22 | 47.79 | ▼-0.38 | ▼-0.79% |
| 25-01-21 | 48.17 | ▲0.36 | ▲0.75% |
| 25-01-20 | 47.81 | ▼-0.12 | ▼-0.25% |
| 25-01-17 | 47.93 | ▼-0.23 | ▼-0.48% |
| 25-01-16 | 48.16 | ▲1.67 | ▲3.59% |
| 25-01-15 | 46.49 | ▼-0.52 | ▼-1.11% |
| 25-01-14 | 47.01 | ▲1.88 | ▲4.17% |
| 25-01-13 | 45.13 | ▲0.33 | ▲0.74% |
| 25-01-10 | 44.80 | ▼-0.61 | ▼-1.34% |
| 25-01-09 | 45.41 | ▲0.32 | ▲0.71% |
| 25-01-08 | 45.09 | ▼-0.12 | ▼-0.27% |
| 25-01-07 | 45.21 | ▲0.81 | ▲1.82% |
| 25-01-06 | 44.40 | ▼-0.07 | ▼-0.16% |
| 25-01-03 | 44.47 | ▼-1.83 | ▼-3.95% |
| 25-01-02 | 46.30 | ▼-2.02 | ▼-4.18% |
| 24-12-31 | 48.32 | ▼-1.78 | ▼-3.55% |
| 24-12-30 | 50.10 | ▲0.14 | ▲0.28% |
| 24-12-27 | 49.96 | ▼-0.84 | ▼-1.65% |
| 24-12-26 | 50.80 | ▲0.93 | ▲1.86% |
| 24-12-25 | 49.87 | ▼-0.41 | ▼-0.82% |
| 24-12-24 | 50.28 | ▲0.04 | ▲0.08% |
| 24-12-23 | 50.24 | ▼-1.51 | ▼-2.92% |
| 24-12-20 | 51.75 | ▲0.16 | ▲0.31% |
| 24-12-19 | 51.59 | ▲0.99 | ▲1.96% |
| 24-12-18 | 50.60 | ▲0.66 | ▲1.32% |
| 24-12-17 | 49.94 | ▼-0.56 | ▼-1.11% |
| 24-12-16 | 50.50 | ▼-0.47 | ▼-0.92% |
| 24-12-13 | 50.97 | ▼-1.36 | ▼-2.6% |
| 24-12-12 | 52.33 | ▼-0.88 | ▼-1.65% |
| 24-12-11 | 53.21 | ▼-1.30 | ▼-2.38% |
| 24-12-10 | 54.51 | ▲1.83 | ▲3.47% |
| 24-12-09 | 52.68 | ▲0.86 | ▲1.66% |
| 24-12-06 | 51.82 | ▲0.52 | ▲1.01% |
| 24-12-05 | 51.30 | ▲1.42 | ▲2.85% |
| 24-12-04 | 49.88 | -0.00 | -0% |
| 24-12-03 | 49.88 | ▼-1.27 | ▼-2.48% |
| 24-12-02 | 51.15 | ▼-0.16 | ▼-0.31% |
| 24-11-29 | 51.31 | ▲3.49 | ▲7.3% |
| 24-11-28 | 47.82 | ▼-0.66 | ▼-1.36% |
| 24-11-27 | 48.48 | ▲1.44 | ▲3.06% |
| 24-11-26 | 47.04 | ▼-1.75 | ▼-3.59% |
| 24-11-25 | 48.79 | ▼-0.13 | ▼-0.27% |
| 24-11-22 | 48.92 | ▼-1.13 | ▼-2.26% |
| 24-11-21 | 50.05 | ▲0.90 | ▲1.83% |
| 24-11-20 | 49.15 | ▲1.39 | ▲2.91% |
| 24-11-19 | 47.76 | ▼-0.59 | ▼-1.22% |
| 24-11-18 | 48.35 | ▼-4.72 | ▼-8.89% |
| 24-11-15 | 53.07 | ▲0.38 | ▲0.72% |
| 24-11-14 | 52.69 | ▼-1.52 | ▼-2.8% |
| 24-11-13 | 54.21 | ▲4.93 | ▲10% |
| 24-11-12 | 49.28 | ▼-2.07 | ▼-4.03% |
| 24-11-11 | 51.35 | ▲3.15 | ▲6.54% |
| 24-11-08 | 48.20 | ▼-0.50 | ▼-1.03% |
| 24-11-07 | 48.70 | ▲0.91 | ▲1.9% |
| 24-11-06 | 47.79 | ▲1.00 | ▲2.14% |
| 24-11-05 | 46.79 | ▲1.36 | ▲2.99% |
| 24-11-04 | 45.43 | ▲0.65 | ▲1.45% |
| 24-11-01 | 44.78 | ▼-1.17 | ▼-2.55% |
| 24-10-31 | 45.95 | ▲0.40 | ▲0.88% |
| 24-10-30 | 45.55 | ▼-0.36 | ▼-0.78% |
| 24-10-29 | 45.91 | ▲0.26 | ▲0.57% |
| 24-10-28 | 45.65 | ▲0.17 | ▲0.37% |
| 24-10-25 | 45.48 | ▲0.67 | ▲1.5% |
| 24-10-24 | 44.81 | ▼-0.77 | ▼-1.69% |
| 24-10-23 | 45.58 | ▲0.03 | ▲0.07% |
| 24-10-22 | 45.55 | ▼-0.63 | ▼-1.36% |
| 24-10-21 | 46.18 | ▲0.35 | ▲0.76% |
| 24-10-18 | 45.83 | ▲1.43 | ▲3.22% |
| 24-10-17 | 44.40 | ▲1.40 | ▲3.26% |
| 24-10-16 | 43.00 | ▼-0.05 | ▼-0.12% |
| 24-10-15 | 43.05 | ▼-0.60 | ▼-1.37% |
| 24-10-14 | 43.65 | ▲0.74 | ▲1.72% |
| 24-10-11 | 42.91 | ▼-1.83 | ▼-4.09% |
| 24-10-10 | 44.74 | ▼-2.23 | ▼-4.75% |
| 24-10-09 | 46.97 | ▼-1.91 | ▼-3.91% |
| 24-10-08 | 48.88 | ▲4.44 | ▲9.99% |
| 24-09-30 | 44.44 | ▲4.04 | ▲10% |
| 24-09-27 | 40.40 | ▲2.83 | ▲7.53% |
| 24-09-26 | 37.57 | ▲1.19 | ▲3.27% |
| 24-09-25 | 36.38 | ▲0.53 | ▲1.48% |
| 24-09-24 | 35.85 | ▲1.04 | ▲2.99% |
| 24-09-23 | 34.81 | ▲0.12 | ▲0.35% |
| 24-09-20 | 34.69 | ▲0.11 | ▲0.32% |
| 24-09-19 | 34.58 | ▲0.74 | ▲2.19% |
| 24-09-18 | 33.84 | ▲0.02 | ▲0.06% |
| 24-09-13 | 33.82 | ▼-0.26 | ▼-0.76% |
| 24-09-12 | 34.08 | ▼-0.26 | ▼-0.76% |
| 24-09-11 | 34.34 | ▲0.18 | ▲0.53% |
| 24-09-10 | 34.16 | ▲0.50 | ▲1.49% |
| 24-09-09 | 33.66 | ▼-0.34 | ▼-1% |
| 24-09-06 | 34.00 | ▼-0.25 | ▼-0.73% |
| 24-09-05 | 34.25 | ▲0.37 | ▲1.09% |
| 24-09-04 | 33.88 | ▼-0.21 | ▼-0.62% |
| 24-09-03 | 34.09 | ▲0.70 | ▲2.1% |
| 24-09-02 | 33.39 | ▼-1.00 | ▼-2.91% |
| 24-08-30 | 34.39 | ▲0.80 | ▲2.38% |
| 24-08-29 | 33.59 | ▲0.27 | ▲0.81% |
| 24-08-28 | 33.32 | ▼-0.01 | ▼-0.03% |
| 24-08-27 | 33.33 | ▼-0.67 | ▼-1.97% |
| 24-08-26 | 34.00 | ▲0.07 | ▲0.21% |
| 24-08-23 | 33.93 | ▲0.85 | ▲2.57% |
| 24-08-22 | 33.08 | ▼-0.92 | ▼-2.71% |
| 24-08-21 | 34.00 | ▼-0.02 | ▼-0.06% |
| 24-08-20 | 34.02 | ▼-0.49 | ▼-1.42% |
| 24-08-19 | 34.51 | ▲0.05 | ▲0.15% |
| 24-08-16 | 34.46 | ▼-0.22 | ▼-0.63% |
| 24-08-15 | 34.68 | ▲0.01 | ▲0.03% |
| 24-08-14 | 34.67 | ▼-0.25 | ▼-0.72% |
| 24-08-13 | 34.92 | ▲0.21 | ▲0.61% |
| 24-08-12 | 34.71 | ▼-1.19 | ▼-3.31% |
| 24-08-09 | 35.90 | ▼-0.25 | ▼-0.69% |
| 24-08-08 | 36.15 | ▼-0.31 | ▼-0.85% |
| 24-08-07 | 36.46 | ▲0.04 | ▲0.11% |
| 24-08-06 | 36.42 | ▼-1.48 | ▼-3.91% |
| 24-08-05 | 37.90 | ▼-0.97 | ▼-2.5% |
| 24-08-02 | 38.87 | ▼-0.39 | ▼-0.99% |
| 24-08-01 | 39.26 | ▼-0.46 | ▼-1.16% |
| 24-07-31 | 39.72 | ▲0.96 | ▲2.48% |
| 24-07-30 | 38.76 | ▲0.15 | ▲0.39% |
| 24-07-29 | 38.61 | ▼-0.05 | ▼-0.13% |
| 24-07-26 | 38.66 | ▲0.24 | ▲0.62% |
| 24-07-25 | 38.42 | ▲0.08 | ▲0.21% |
| 24-07-24 | 38.34 | ▼-0.24 | ▼-0.62% |
| 24-07-23 | 38.58 | ▼-1.06 | ▼-2.67% |
| 24-07-22 | 39.64 | ▲0.34 | ▲0.87% |
| 24-07-19 | 39.30 | ▲0.61 | ▲1.58% |
| 24-07-18 | 38.69 | ▼-0.23 | ▼-0.59% |
| 24-07-17 | 38.92 | ▼-0.09 | ▼-0.23% |
| 24-07-16 | 39.01 | ▲0.88 | ▲2.31% |
| 24-07-15 | 38.13 | ▼-0.53 | ▼-1.37% |
| 24-07-12 | 38.66 | ▼-0.59 | ▼-1.5% |
| 24-07-11 | 39.25 | ▲0.39 | ▲1% |
| 24-07-10 | 38.86 | ▼-0.14 | ▼-0.36% |
| 24-07-09 | 39.00 | ▲0.30 | ▲0.78% |
| 24-07-08 | 38.70 | ▼-2.50 | ▼-6.07% |
| 24-07-05 | 41.20 | ▲0.09 | ▲0.22% |
| 24-07-04 | 41.11 | ▼-0.95 | ▼-2.26% |
| 24-07-03 | 42.06 | ▼-0.77 | ▼-1.8% |
| 24-07-02 | 42.83 | ▼-0.66 | ▼-1.52% |
| 24-07-01 | 43.49 | ▲0.54 | ▲1.26% |
| 24-06-28 | 42.95 | ▼-0.19 | ▼-0.44% |
| 24-06-27 | 43.14 | ▼-1.62 | ▼-3.62% |
| 24-06-26 | 44.76 | ▲3.25 | ▲7.83% |
| 24-06-25 | 41.51 | ▲0.03 | ▲0.07% |
| 24-06-24 | 41.48 | ▼-1.25 | ▼-2.93% |
| 24-06-21 | 42.73 | ▲0.63 | ▲1.5% |
| 24-06-20 | 42.10 | ▼-0.94 | ▼-2.18% |
| 24-06-19 | 43.04 | ▼-0.56 | ▼-1.28% |
| 24-06-18 | 43.60 | ▲0.70 | ▲1.63% |
| 24-06-17 | 42.90 | ▼-0.50 | ▼-1.15% |
| 24-06-14 | 43.40 | ▲0.32 | ▲0.74% |
| 24-06-13 | 43.08 | ▲0.15 | ▲0.35% |
| 24-06-12 | 42.93 | ▲1.12 | ▲2.68% |
| 24-06-11 | 41.81 | ▲0.30 | ▲0.72% |
| 24-06-07 | 41.51 | ▼-0.47 | ▼-1.12% |
| 24-06-06 | 41.98 | ▼-0.37 | ▼-0.87% |
| 24-06-05 | 42.35 | ▲0.19 | ▲0.45% |
| 24-06-04 | 42.16 | ▼-0.08 | ▼-0.19% |
| 24-06-03 | 42.24 | ▲0.04 | ▲0.09% |
| 24-05-31 | 42.20 | ▲0.22 | ▲0.52% |
| 24-05-30 | 41.98 | ▲0.79 | ▲1.92% |
| 24-05-29 | 41.19 | ▲0.05 | ▲0.12% |
| 24-05-28 | 41.14 | ▼-1.02 | ▼-2.42% |
| 24-05-27 | 42.16 | ▲0.36 | ▲0.86% |
| 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% |