[AI의 종목 이야기] 호주로 향하는 데이터센터 머니, 스택 30억호주달러 대출
무료
IFLYTEK : 신비정보 ( 002230.SZ )
48.83 ▲ 0.20 (0.41%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 48.83 | ▲0.20 | ▲0.41% |
| 25-12-04 | 48.63 | ▲0.12 | ▲0.25% |
| 25-12-03 | 48.51 | ▼-0.98 | ▼-1.98% |
| 25-12-02 | 49.49 | ▼-0.59 | ▼-1.18% |
| 25-12-01 | 50.08 | ▲0.56 | ▲1.13% |
| 25-11-28 | 49.52 | ▲0.15 | ▲0.3% |
| 25-11-27 | 49.37 | ▼-0.65 | ▼-1.3% |
| 25-11-26 | 50.02 | ▼-0.51 | ▼-1.01% |
| 25-11-25 | 50.53 | ▼-0.02 | ▼-0.04% |
| 25-11-24 | 50.55 | ▲1.35 | ▲2.74% |
| 25-11-21 | 49.20 | ▼-0.90 | ▼-1.8% |
| 25-11-20 | 50.10 | ▼-0.82 | ▼-1.61% |
| 25-11-19 | 50.92 | ▼-0.63 | ▼-1.22% |
| 25-11-18 | 51.55 | ▲0.99 | ▲1.96% |
| 25-11-17 | 50.56 | ▲0.58 | ▲1.16% |
| 25-11-14 | 49.98 | ▼-0.89 | ▼-1.75% |
| 25-11-13 | 50.87 | ▲0.32 | ▲0.63% |
| 25-11-12 | 50.55 | ▼-0.93 | ▼-1.81% |
| 25-11-11 | 51.48 | ▼-1.43 | ▼-2.7% |
| 25-11-10 | 52.91 | ▲0.39 | ▲0.74% |
| 25-11-07 | 52.52 | ▼-1.08 | ▼-2.01% |
| 25-11-06 | 53.60 | ▲0.83 | ▲1.57% |
| 25-11-05 | 52.77 | ▼-1.32 | ▼-2.44% |
| 25-11-04 | 54.09 | ▼-1.51 | ▼-2.72% |
| 25-11-03 | 55.60 | -0.00 | -0% |
| 25-10-31 | 55.60 | ▲1.58 | ▲2.92% |
| 25-10-30 | 54.02 | ▲0.03 | ▲0.06% |
| 25-10-29 | 53.99 | ▲0.40 | ▲0.75% |
| 25-10-28 | 53.59 | ▲0.77 | ▲1.46% |
| 25-10-27 | 52.82 | ▲0.27 | ▲0.51% |
| 25-10-24 | 52.55 | ▲0.70 | ▲1.35% |
| 25-10-23 | 51.85 | ▲0.10 | ▲0.19% |
| 25-10-22 | 51.75 | ▼-0.85 | ▼-1.62% |
| 25-10-21 | 52.60 | ▲1.25 | ▲2.43% |
| 25-10-20 | 51.35 | ▲0.01 | ▲0.02% |
| 25-10-17 | 51.34 | ▼-2.37 | ▼-4.41% |
| 25-10-16 | 53.71 | ▼-0.77 | ▼-1.41% |
| 25-10-15 | 54.48 | ▲1.58 | ▲2.99% |
| 25-10-14 | 52.90 | ▼-2.52 | ▼-4.55% |
| 25-10-13 | 55.42 | ▼-0.55 | ▼-0.98% |
| 25-10-10 | 55.97 | ▼-3.67 | ▼-6.15% |
| 25-10-09 | 59.64 | ▲3.59 | ▲6.4% |
| 25-09-30 | 56.05 | ▲2.10 | ▲3.89% |
| 25-09-29 | 53.95 | ▼-0.25 | ▼-0.46% |
| 25-09-26 | 54.20 | ▼-1.97 | ▼-3.51% |
| 25-09-25 | 56.17 | ▲1.12 | ▲2.03% |
| 25-09-24 | 55.05 | ▲3.40 | ▲6.58% |
| 25-09-23 | 51.65 | ▼-1.55 | ▼-2.91% |
| 25-09-22 | 53.20 | ▲0.40 | ▲0.76% |
| 25-09-19 | 52.80 | ▲0.22 | ▲0.42% |
| 25-09-18 | 52.58 | ▲0.18 | ▲0.34% |
| 25-09-17 | 52.40 | ▲0.13 | ▲0.25% |
| 25-09-16 | 52.27 | ▲0.67 | ▲1.3% |
| 25-09-15 | 51.60 | ▲0.13 | ▲0.25% |
| 25-09-12 | 51.47 | ▼-0.02 | ▼-0.04% |
| 25-09-11 | 51.49 | ▲1.32 | ▲2.63% |
| 25-09-10 | 50.17 | ▼-0.14 | ▼-0.28% |
| 25-09-09 | 50.31 | ▼-2.39 | ▼-4.54% |
| 25-09-08 | 52.70 | ▲2.81 | ▲5.63% |
| 25-09-05 | 49.89 | ▲0.69 | ▲1.4% |
| 25-09-04 | 49.20 | ▼-1.90 | ▼-3.72% |
| 25-09-03 | 51.10 | ▼-2.30 | ▼-4.31% |
| 25-09-02 | 53.40 | ▲0.26 | ▲0.49% |
| 25-09-01 | 53.14 | ▼-0.21 | ▼-0.39% |
| 25-08-29 | 53.35 | ▼-0.35 | ▼-0.65% |
| 25-08-28 | 53.70 | ▲1.02 | ▲1.94% |
| 25-08-27 | 52.68 | ▲0.63 | ▲1.21% |
| 25-08-26 | 52.05 | ▼-0.15 | ▼-0.29% |
| 25-08-25 | 52.20 | ▼-0.02 | ▼-0.04% |
| 25-08-22 | 52.22 | ▲1.24 | ▲2.43% |
| 25-08-21 | 50.98 | ▲0.48 | ▲0.95% |
| 25-08-20 | 50.50 | ▲0.83 | ▲1.67% |
| 25-08-19 | 49.67 | ▼-0.14 | ▼-0.28% |
| 25-08-18 | 49.81 | ▲0.74 | ▲1.51% |
| 25-08-15 | 49.07 | ▲0.54 | ▲1.11% |
| 25-08-14 | 48.53 | ▼-0.38 | ▼-0.78% |
| 25-08-13 | 48.91 | ▲0.19 | ▲0.39% |
| 25-08-12 | 48.72 | ▼-0.34 | ▼-0.69% |
| 25-08-11 | 49.06 | ▲0.84 | ▲1.74% |
| 25-08-08 | 48.22 | ▼-0.66 | ▼-1.35% |
| 25-08-07 | 48.88 | ▼-0.16 | ▼-0.33% |
| 25-08-06 | 49.04 | ▲0.08 | ▲0.16% |
| 25-08-05 | 48.96 | ▼-0.11 | ▼-0.22% |
| 25-08-04 | 49.07 | ▲0.45 | ▲0.93% |
| 25-08-01 | 48.62 | ▼-0.16 | ▼-0.33% |
| 25-07-31 | 48.78 | ▲0.37 | ▲0.76% |
| 25-07-30 | 48.41 | ▼-0.60 | ▼-1.22% |
| 25-07-29 | 49.01 | ▼-0.28 | ▼-0.57% |
| 25-07-28 | 49.29 | ▼-0.90 | ▼-1.79% |
| 25-07-25 | 50.19 | ▲1.94 | ▲4.02% |
| 25-07-24 | 48.25 | ▲0.55 | ▲1.15% |
| 25-07-23 | 47.70 | ▲0.18 | ▲0.38% |
| 25-07-22 | 47.52 | ▼-0.40 | ▼-0.83% |
| 25-07-21 | 47.92 | ▲0.26 | ▲0.55% |
| 25-07-18 | 47.66 | ▲0.06 | ▲0.13% |
| 25-07-17 | 47.60 | ▲0.52 | ▲1.1% |
| 25-07-16 | 47.08 | ▼-0.16 | ▼-0.34% |
| 25-07-15 | 47.24 | ▲0.87 | ▲1.88% |
| 25-07-14 | 46.37 | ▼-0.61 | ▼-1.3% |
| 25-07-11 | 46.98 | ▲0.17 | ▲0.36% |
| 25-07-10 | 46.81 | ▼-0.01 | ▼-0.02% |
| 25-07-09 | 46.82 | ▼-0.02 | ▼-0.04% |
| 25-07-08 | 46.84 | ▲0.51 | ▲1.1% |
| 25-07-07 | 46.33 | ▼-0.58 | ▼-1.24% |
| 25-07-04 | 46.91 | ▼-0.21 | ▼-0.45% |
| 25-07-03 | 47.12 | ▼-0.02 | ▼-0.04% |
| 25-07-02 | 47.14 | ▼-0.69 | ▼-1.44% |
| 25-07-01 | 47.83 | ▼-0.05 | ▼-0.1% |
| 25-06-30 | 47.88 | ▲0.64 | ▲1.35% |
| 25-06-27 | 47.24 | ▼-0.12 | ▼-0.25% |
| 25-06-26 | 47.36 | ▼-0.19 | ▼-0.4% |
| 25-06-25 | 47.55 | ▲0.81 | ▲1.73% |
| 25-06-24 | 46.74 | ▲0.72 | ▲1.56% |
| 25-06-23 | 46.02 | ▲0.18 | ▲0.39% |
| 25-06-20 | 45.84 | ▼-1.12 | ▼-2.39% |
| 25-06-19 | 46.96 | ▼-0.73 | ▼-1.53% |
| 25-06-18 | 47.69 | ▲0.06 | ▲0.13% |
| 25-06-17 | 47.63 | ▼-0.27 | ▼-0.56% |
| 25-06-16 | 47.90 | ▲0.04 | ▲0.08% |
| 25-06-13 | 47.86 | ▼-0.08 | ▼-0.17% |
| 25-06-12 | 47.94 | ▼-0.16 | ▼-0.33% |
| 25-06-11 | 48.10 | ▲0.10 | ▲0.21% |
| 25-06-10 | 48.00 | ▼-0.82 | ▼-1.68% |
| 25-06-09 | 48.82 | ▲0.05 | ▲0.1% |
| 25-06-06 | 48.77 | ▲0.16 | ▲0.33% |
| 25-06-05 | 48.61 | ▲0.62 | ▲1.29% |
| 25-06-04 | 47.99 | ▲0.11 | ▲0.23% |
| 25-06-03 | 47.88 | ▲1.85 | ▲4.02% |
| 25-05-30 | 46.03 | ▼-0.65 | ▼-1.39% |
| 25-05-29 | 46.68 | ▲1.17 | ▲2.57% |
| 25-05-28 | 45.51 | ▼-0.31 | ▼-0.68% |
| 25-05-27 | 45.82 | ▼-0.30 | ▼-0.65% |
| 25-05-26 | 46.12 | ▲0.08 | ▲0.17% |
| 25-05-23 | 46.04 | ▼-0.67 | ▼-1.43% |
| 25-05-22 | 46.71 | ▲0.07 | ▲0.15% |
| 25-05-21 | 46.64 | ▼-0.67 | ▼-1.42% |
| 25-05-20 | 47.31 | ▲0.28 | ▲0.6% |
| 25-05-19 | 47.03 | ▲0.21 | ▲0.45% |
| 25-05-16 | 46.82 | ▼-0.18 | ▼-0.38% |
| 25-05-15 | 47.00 | ▼-0.76 | ▼-1.59% |
| 25-05-14 | 47.76 | ▲0.09 | ▲0.19% |
| 25-05-13 | 47.67 | ▼-0.03 | ▼-0.06% |
| 25-05-12 | 47.70 | ▲0.23 | ▲0.48% |
| 25-05-09 | 47.47 | ▼-0.79 | ▼-1.64% |
| 25-05-08 | 48.26 | ▲0.56 | ▲1.17% |
| 25-05-07 | 47.70 | ▼-0.08 | ▼-0.17% |
| 25-05-06 | 47.78 | ▲0.85 | ▲1.81% |
| 25-04-30 | 46.93 | ▲0.94 | ▲2.04% |
| 25-04-29 | 45.99 | ▲0.14 | ▲0.31% |
| 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% |