[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
TAPAI GROUP : ( 002233.SZ )
8.15 ▲ 0.11 (1.37%)
2025-04-24
최근 1년 일별 시세
(2025-04-24 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-24 | 8.15 | ▲0.11 | ▲1.37% |
| 25-04-23 | 8.04 | ▲0.06 | ▲0.75% |
| 25-04-22 | 7.98 | ▲0.11 | ▲1.4% |
| 25-04-21 | 7.87 | ▼-0.09 | ▼-1.13% |
| 25-04-18 | 7.96 | ▲0.03 | ▲0.38% |
| 25-04-17 | 7.93 | ▼-0.01 | ▼-0.13% |
| 25-04-16 | 7.94 | -0.00 | -0% |
| 25-04-15 | 7.94 | ▼-0.02 | ▼-0.25% |
| 25-04-14 | 7.96 | ▼-0.04 | ▼-0.5% |
| 25-04-11 | 8.00 | ▼-0.04 | ▼-0.5% |
| 25-04-10 | 8.04 | ▲0.04 | ▲0.5% |
| 25-04-09 | 8.00 | ▲0.01 | ▲0.13% |
| 25-04-08 | 7.99 | ▲0.41 | ▲5.41% |
| 25-04-07 | 7.58 | ▼-0.62 | ▼-7.56% |
| 25-04-03 | 8.20 | ▲0.02 | ▲0.24% |
| 25-04-02 | 8.18 | ▲0.05 | ▲0.62% |
| 25-04-01 | 8.13 | ▲0.05 | ▲0.62% |
| 25-03-31 | 8.08 | ▲0.01 | ▲0.12% |
| 25-03-28 | 8.07 | ▼-0.08 | ▼-0.98% |
| 25-03-27 | 8.15 | ▲0.01 | ▲0.12% |
| 25-03-26 | 8.14 | ▼-0.01 | ▼-0.12% |
| 25-03-25 | 8.15 | -0.00 | -0% |
| 25-03-24 | 8.15 | ▲0.12 | ▲1.49% |
| 25-03-21 | 8.03 | ▼-0.01 | ▼-0.12% |
| 25-03-20 | 8.04 | ▲0.01 | ▲0.12% |
| 25-03-19 | 8.03 | ▲0.02 | ▲0.25% |
| 25-03-18 | 8.01 | ▲0.13 | ▲1.65% |
| 25-03-17 | 7.88 | ▲0.06 | ▲0.77% |
| 25-03-14 | 7.82 | ▲0.02 | ▲0.26% |
| 25-03-13 | 7.80 | ▲0.01 | ▲0.13% |
| 25-03-12 | 7.79 | ▼-0.03 | ▼-0.38% |
| 25-03-11 | 7.82 | ▲0.08 | ▲1.03% |
| 25-03-10 | 7.74 | ▲0.05 | ▲0.65% |
| 25-03-07 | 7.69 | ▲0.03 | ▲0.39% |
| 25-03-06 | 7.66 | -0.00 | -0% |
| 25-03-05 | 7.66 | ▲0.10 | ▲1.32% |
| 25-03-04 | 7.56 | ▲0.09 | ▲1.2% |
| 25-03-03 | 7.47 | ▼-0.06 | ▼-0.8% |
| 25-02-28 | 7.53 | ▼-0.02 | ▼-0.26% |
| 25-02-27 | 7.55 | ▲0.09 | ▲1.21% |
| 25-02-26 | 7.46 | ▲0.07 | ▲0.95% |
| 25-02-25 | 7.39 | ▼-0.05 | ▼-0.67% |
| 25-02-24 | 7.44 | ▲0.02 | ▲0.27% |
| 25-02-21 | 7.42 | -0.00 | -0% |
| 25-02-20 | 7.42 | ▼-0.02 | ▼-0.27% |
| 25-02-19 | 7.44 | -0.00 | -0% |
| 25-02-18 | 7.44 | ▼-0.04 | ▼-0.53% |
| 25-02-17 | 7.48 | ▼-0.05 | ▼-0.66% |
| 25-02-14 | 7.53 | ▼-0.06 | ▼-0.79% |
| 25-02-13 | 7.59 | ▼-0.01 | ▼-0.13% |
| 25-02-12 | 7.60 | ▼-0.05 | ▼-0.65% |
| 25-02-11 | 7.65 | ▲0.02 | ▲0.26% |
| 25-02-10 | 7.63 | ▲0.01 | ▲0.13% |
| 25-02-07 | 7.62 | ▲0.09 | ▲1.2% |
| 25-02-06 | 7.53 | ▼-0.02 | ▼-0.26% |
| 25-02-05 | 7.55 | ▼-0.30 | ▼-3.82% |
| 25-01-27 | 7.85 | ▲0.04 | ▲0.51% |
| 25-01-24 | 7.81 | ▲0.33 | ▲4.41% |
| 25-01-23 | 7.48 | ▲0.05 | ▲0.67% |
| 25-01-22 | 7.43 | ▲0.05 | ▲0.68% |
| 25-01-21 | 7.38 | ▼-0.02 | ▼-0.27% |
| 25-01-20 | 7.40 | ▼-0.08 | ▼-1.07% |
| 25-01-17 | 7.48 | ▲0.09 | ▲1.22% |
| 25-01-16 | 7.39 | ▲0.09 | ▲1.23% |
| 25-01-15 | 7.30 | -0.00 | -0% |
| 25-01-14 | 7.30 | ▲0.10 | ▲1.39% |
| 25-01-13 | 7.20 | ▲0.01 | ▲0.14% |
| 25-01-10 | 7.19 | ▼-0.07 | ▼-0.96% |
| 25-01-09 | 7.26 | ▼-0.12 | ▼-1.63% |
| 25-01-08 | 7.38 | ▼-0.08 | ▼-1.07% |
| 25-01-07 | 7.46 | ▼-0.13 | ▼-1.71% |
| 25-01-06 | 7.59 | ▲0.14 | ▲1.88% |
| 25-01-03 | 7.45 | ▼-0.11 | ▼-1.46% |
| 25-01-02 | 7.56 | ▼-0.11 | ▼-1.43% |
| 24-12-31 | 7.67 | -0.00 | -0% |
| 24-12-30 | 7.67 | ▲0.01 | ▲0.13% |
| 24-12-27 | 7.66 | ▲0.06 | ▲0.79% |
| 24-12-26 | 7.60 | ▼-0.04 | ▼-0.52% |
| 24-12-25 | 7.64 | ▲0.02 | ▲0.26% |
| 24-12-24 | 7.62 | ▲0.16 | ▲2.14% |
| 24-12-23 | 7.46 | -0.00 | -0% |
| 24-12-20 | 7.46 | ▼-0.04 | ▼-0.53% |
| 24-12-19 | 7.50 | ▼-0.10 | ▼-1.32% |
| 24-12-18 | 7.60 | -0.00 | -0% |
| 24-12-17 | 7.60 | ▼-0.05 | ▼-0.65% |
| 24-12-16 | 7.65 | -0.00 | -0% |
| 24-12-13 | 7.65 | ▼-0.25 | ▼-3.16% |
| 24-12-12 | 7.90 | ▲0.11 | ▲1.41% |
| 24-12-11 | 7.79 | ▲0.06 | ▲0.78% |
| 24-12-10 | 7.73 | ▲0.05 | ▲0.65% |
| 24-12-09 | 7.68 | ▼-0.10 | ▼-1.29% |
| 24-12-06 | 7.78 | ▲0.18 | ▲2.37% |
| 24-12-05 | 7.60 | -0.00 | -0% |
| 24-12-04 | 7.60 | ▼-0.11 | ▼-1.43% |
| 24-12-03 | 7.71 | ▲0.01 | ▲0.13% |
| 24-12-02 | 7.70 | -0.00 | -0% |
| 24-11-29 | 7.70 | ▲0.02 | ▲0.26% |
| 24-11-28 | 7.68 | ▲0.05 | ▲0.66% |
| 24-11-27 | 7.63 | ▲0.01 | ▲0.13% |
| 24-11-26 | 7.62 | ▼-0.05 | ▼-0.65% |
| 24-11-25 | 7.67 | ▲0.09 | ▲1.19% |
| 24-11-22 | 7.58 | ▼-0.21 | ▼-2.7% |
| 24-11-21 | 7.79 | ▼-0.06 | ▼-0.76% |
| 24-11-20 | 7.85 | ▲0.03 | ▲0.38% |
| 24-11-19 | 7.82 | ▲0.05 | ▲0.64% |
| 24-11-18 | 7.77 | ▲0.14 | ▲1.83% |
| 24-11-15 | 7.63 | ▼-0.03 | ▼-0.39% |
| 24-11-14 | 7.66 | ▼-0.11 | ▼-1.42% |
| 24-11-13 | 7.77 | ▲0.03 | ▲0.39% |
| 24-11-12 | 7.74 | ▼-0.04 | ▼-0.51% |
| 24-11-11 | 7.78 | ▼-0.13 | ▼-1.64% |
| 24-11-08 | 7.91 | ▼-0.24 | ▼-2.94% |
| 24-11-07 | 8.15 | ▲0.17 | ▲2.13% |
| 24-11-06 | 7.98 | ▼-0.05 | ▼-0.62% |
| 24-11-05 | 8.03 | ▲0.14 | ▲1.77% |
| 24-11-04 | 7.89 | ▲0.09 | ▲1.15% |
| 24-11-01 | 7.80 | ▼-0.05 | ▼-0.64% |
| 24-10-31 | 7.85 | ▲0.05 | ▲0.64% |
| 24-10-30 | 7.80 | ▲0.12 | ▲1.56% |
| 24-10-29 | 7.68 | ▼-0.27 | ▼-3.4% |
| 24-10-28 | 7.95 | ▲0.17 | ▲2.19% |
| 24-10-25 | 7.78 | ▲0.18 | ▲2.37% |
| 24-10-24 | 7.60 | ▼-0.02 | ▼-0.26% |
| 24-10-23 | 7.62 | ▲0.03 | ▲0.4% |
| 24-10-22 | 7.59 | ▲0.02 | ▲0.26% |
| 24-10-21 | 7.57 | ▼-0.08 | ▼-1.05% |
| 24-10-18 | 7.65 | ▲0.14 | ▲1.86% |
| 24-10-17 | 7.51 | ▼-0.28 | ▼-3.59% |
| 24-10-16 | 7.79 | ▲0.18 | ▲2.37% |
| 24-10-15 | 7.61 | ▼-0.17 | ▼-2.19% |
| 24-10-14 | 7.78 | ▲0.21 | ▲2.77% |
| 24-10-11 | 7.57 | ▼-0.15 | ▼-1.94% |
| 24-10-10 | 7.72 | ▲0.19 | ▲2.52% |
| 24-10-09 | 7.53 | ▼-0.66 | ▼-8.06% |
| 24-10-08 | 8.19 | ▲0.08 | ▲0.99% |
| 24-09-30 | 8.11 | ▲0.51 | ▲6.71% |
| 24-09-27 | 7.60 | ▲0.08 | ▲1.06% |
| 24-09-26 | 7.52 | ▲0.28 | ▲3.87% |
| 24-09-25 | 7.24 | ▲0.22 | ▲3.13% |
| 24-09-24 | 7.02 | ▲0.33 | ▲4.93% |
| 24-09-23 | 6.69 | ▲0.14 | ▲2.14% |
| 24-09-20 | 6.55 | ▼-0.04 | ▼-0.61% |
| 24-09-19 | 6.59 | ▼-0.02 | ▼-0.3% |
| 24-09-18 | 6.61 | ▼-0.16 | ▼-2.36% |
| 24-09-13 | 6.77 | ▲0.12 | ▲1.8% |
| 24-09-12 | 6.65 | ▲0.11 | ▲1.68% |
| 24-09-11 | 6.54 | ▼-0.07 | ▼-1.06% |
| 24-09-10 | 6.61 | ▼-0.02 | ▼-0.3% |
| 24-09-09 | 6.63 | ▼-0.06 | ▼-0.9% |
| 24-09-06 | 6.69 | ▼-0.07 | ▼-1.04% |
| 24-09-05 | 6.76 | ▲0.10 | ▲1.5% |
| 24-09-04 | 6.66 | ▼-0.14 | ▼-2.06% |
| 24-09-03 | 6.80 | ▼-0.04 | ▼-0.58% |
| 24-09-02 | 6.84 | ▼-0.15 | ▼-2.15% |
| 24-08-30 | 6.99 | ▲0.05 | ▲0.72% |
| 24-08-29 | 6.94 | -0.00 | -0% |
| 24-08-28 | 6.94 | ▼-0.04 | ▼-0.57% |
| 24-08-27 | 6.98 | ▲0.03 | ▲0.43% |
| 24-08-26 | 6.95 | ▲0.11 | ▲1.61% |
| 24-08-23 | 6.84 | ▲0.09 | ▲1.33% |
| 24-08-22 | 6.75 | ▼-0.06 | ▼-0.88% |
| 24-08-21 | 6.81 | ▼-0.10 | ▼-1.45% |
| 24-08-20 | 6.91 | ▼-0.19 | ▼-2.68% |
| 24-08-19 | 7.10 | -0.00 | -0% |
| 24-08-16 | 7.10 | ▼-0.06 | ▼-0.84% |
| 24-08-15 | 7.16 | ▼-0.07 | ▼-0.97% |
| 24-08-14 | 7.23 | ▼-0.06 | ▼-0.82% |
| 24-08-13 | 7.29 | ▲0.05 | ▲0.69% |
| 24-08-12 | 7.24 | ▼-0.10 | ▼-1.36% |
| 24-08-09 | 7.34 | ▼-0.15 | ▼-2% |
| 24-08-08 | 7.49 | ▲0.03 | ▲0.4% |
| 24-08-07 | 7.46 | ▲0.02 | ▲0.27% |
| 24-08-06 | 7.44 | ▲0.32 | ▲4.49% |
| 24-08-05 | 7.12 | ▼-0.04 | ▼-0.56% |
| 24-08-02 | 7.16 | ▲0.05 | ▲0.7% |
| 24-08-01 | 7.11 | ▲0.03 | ▲0.42% |
| 24-07-31 | 7.08 | ▼-0.08 | ▼-1.12% |
| 24-07-30 | 7.16 | ▲0.01 | ▲0.14% |
| 24-07-29 | 7.15 | ▼-0.07 | ▼-0.97% |
| 24-07-26 | 7.22 | ▼-0.01 | ▼-0.14% |
| 24-07-25 | 7.23 | ▲0.17 | ▲2.41% |
| 24-07-24 | 7.06 | ▲0.01 | ▲0.14% |
| 24-07-23 | 7.05 | ▼-0.04 | ▼-0.56% |
| 24-07-22 | 7.09 | ▼-0.06 | ▼-0.84% |
| 24-07-19 | 7.15 | ▼-0.17 | ▼-2.32% |
| 24-07-18 | 7.32 | ▼-0.10 | ▼-1.35% |
| 24-07-17 | 7.42 | ▲0.04 | ▲0.54% |
| 24-07-16 | 7.38 | ▼-0.12 | ▼-1.6% |
| 24-07-15 | 7.50 | ▲0.08 | ▲1.08% |
| 24-07-12 | 7.42 | ▲0.07 | ▲0.95% |
| 24-07-11 | 7.35 | ▲0.13 | ▲1.8% |
| 24-07-10 | 7.22 | ▼-0.03 | ▼-0.41% |
| 24-07-09 | 7.25 | ▼-0.09 | ▼-1.23% |
| 24-07-08 | 7.34 | ▲0.01 | ▲0.14% |
| 24-07-05 | 7.33 | ▼-0.03 | ▼-0.41% |
| 24-07-04 | 7.36 | ▼-0.04 | ▼-0.54% |
| 24-07-03 | 7.40 | ▲0.09 | ▲1.23% |
| 24-07-02 | 7.31 | ▲0.04 | ▲0.55% |
| 24-07-01 | 7.27 | ▼-0.04 | ▼-0.55% |
| 24-06-28 | 7.31 | ▲0.28 | ▲3.98% |
| 24-06-27 | 7.03 | ▲0.03 | ▲0.43% |
| 24-06-26 | 7.00 | ▲0.17 | ▲2.49% |
| 24-06-25 | 6.83 | ▲0.18 | ▲2.71% |
| 24-06-24 | 6.65 | ▼-0.15 | ▼-2.21% |
| 24-06-21 | 6.80 | ▲0.12 | ▲1.8% |
| 24-06-20 | 6.68 | ▼-0.04 | ▼-0.6% |
| 24-06-19 | 6.72 | ▼-0.03 | ▼-0.44% |
| 24-06-18 | 6.75 | ▲0.05 | ▲0.75% |
| 24-06-17 | 6.70 | ▼-0.06 | ▼-0.89% |
| 24-06-14 | 6.76 | ▲0.01 | ▲0.15% |
| 24-06-13 | 6.75 | -0.00 | -0% |
| 24-06-12 | 6.75 | ▲0.01 | ▲0.15% |
| 24-06-11 | 6.74 | ▼-0.06 | ▼-0.88% |
| 24-06-07 | 6.80 | ▲0.03 | ▲0.44% |
| 24-06-06 | 6.77 | ▼-0.07 | ▼-1.02% |
| 24-06-05 | 6.84 | ▼-0.10 | ▼-1.44% |
| 24-06-04 | 6.94 | ▲0.10 | ▲1.46% |
| 24-06-03 | 6.84 | ▼-0.16 | ▼-2.29% |
| 24-05-31 | 7.00 | ▼-0.08 | ▼-1.13% |
| 24-05-30 | 7.08 | ▼-0.09 | ▼-1.26% |
| 24-05-29 | 7.17 | ▲0.08 | ▲1.13% |
| 24-05-28 | 7.09 | ▼-0.08 | ▼-1.12% |
| 24-05-27 | 7.17 | ▲0.09 | ▲1.27% |
| 24-05-24 | 7.08 | ▼-0.03 | ▼-0.42% |
| 24-05-23 | 7.11 | ▼-0.19 | ▼-2.6% |
| 24-05-22 | 7.30 | -0.00 | -0% |
| 24-05-21 | 7.30 | ▼-0.08 | ▼-1.08% |
| 24-05-20 | 7.38 | ▼-0.03 | ▼-0.4% |
| 24-05-17 | 7.41 | ▲0.11 | ▲1.51% |
| 24-05-16 | 7.30 | ▲0.11 | ▲1.53% |
| 24-05-15 | 7.19 | ▲0.06 | ▲0.84% |
| 24-05-14 | 7.13 | ▼-0.03 | ▼-0.42% |
| 24-05-13 | 7.16 | ▼-0.02 | ▼-0.28% |
| 24-05-10 | 7.18 | ▲0.06 | ▲0.84% |
| 24-05-09 | 7.12 | ▲0.16 | ▲2.3% |
| 24-05-08 | 6.96 | ▼-0.12 | ▼-1.69% |
| 24-05-07 | 7.08 | ▲0.04 | ▲0.57% |
| 24-05-06 | 7.04 | ▲0.12 | ▲1.73% |
| 24-04-30 | 6.92 | ▼-0.75 | ▼-9.78% |
| 24-04-29 | 7.67 | ▲0.11 | ▲1.46% |
| 24-04-26 | 7.56 | ▲0.01 | ▲0.13% |
| 24-04-25 | 7.55 | ▼-0.01 | ▼-0.13% |