[중국증시 포인트(9/21)] 美 연내 금리인상, 주택 구매제한 완화, 화웨이 전면 스마트화 시동
무료
WEIHUA : ( 002240.SZ )
22.50 ▲ 0.41 (1.86%)
2023-09-22
최근 1년 일별 시세
(2023-09-22 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 23-09-22 | 22.50 | ▲0.41 | ▲1.86% |
| 23-09-21 | 22.09 | -0.00 | -0% |
| 23-09-20 | 22.09 | ▼-0.44 | ▼-1.95% |
| 23-09-19 | 22.53 | ▼-0.42 | ▼-1.83% |
| 23-09-18 | 22.95 | ▲0.56 | ▲2.5% |
| 23-09-15 | 22.39 | ▼-0.25 | ▼-1.1% |
| 23-09-14 | 22.64 | ▼-0.28 | ▼-1.22% |
| 23-09-13 | 22.92 | ▼-0.51 | ▼-2.18% |
| 23-09-12 | 23.43 | ▲0.41 | ▲1.78% |
| 23-09-11 | 23.02 | ▲0.22 | ▲0.96% |
| 23-09-08 | 22.80 | ▼-0.46 | ▼-1.98% |
| 23-09-07 | 23.26 | ▼-0.57 | ▼-2.39% |
| 23-09-06 | 23.83 | ▼-0.10 | ▼-0.42% |
| 23-09-05 | 23.93 | ▼-0.04 | ▼-0.17% |
| 23-09-04 | 23.97 | ▲0.62 | ▲2.66% |
| 23-09-01 | 23.35 | ▲0.50 | ▲2.19% |
| 23-08-31 | 22.85 | ▼-0.45 | ▼-1.93% |
| 23-08-30 | 23.30 | ▼-0.18 | ▼-0.77% |
| 23-08-29 | 23.48 | ▲0.52 | ▲2.26% |
| 23-08-28 | 22.96 | -0.00 | -0% |
| 23-08-25 | 22.96 | ▼-0.48 | ▼-2.05% |
| 23-08-24 | 23.44 | ▲0.03 | ▲0.13% |
| 23-08-23 | 23.41 | ▼-1.01 | ▼-4.14% |
| 23-08-22 | 24.42 | ▼-0.18 | ▼-0.73% |
| 23-08-21 | 24.60 | ▼-0.28 | ▼-1.13% |
| 23-08-18 | 24.88 | ▼-0.85 | ▼-3.3% |
| 23-08-17 | 25.73 | ▲0.38 | ▲1.5% |
| 23-08-16 | 25.35 | ▼-0.36 | ▼-1.4% |
| 23-08-15 | 25.71 | ▼-0.56 | ▼-2.13% |
| 23-08-14 | 26.27 | ▼-0.16 | ▼-0.61% |
| 23-08-11 | 26.43 | ▼-0.56 | ▼-2.07% |
| 23-08-10 | 26.99 | ▼-0.05 | ▼-0.18% |
| 23-08-09 | 27.04 | ▼-0.28 | ▼-1.02% |
| 23-08-08 | 27.32 | ▼-0.05 | ▼-0.18% |
| 23-08-07 | 27.37 | ▼-0.12 | ▼-0.44% |
| 23-08-04 | 27.49 | ▲0.06 | ▲0.22% |
| 23-08-03 | 27.43 | ▲0.17 | ▲0.62% |
| 23-08-02 | 27.26 | ▼-0.16 | ▼-0.58% |
| 23-08-01 | 27.42 | ▼-0.10 | ▼-0.36% |
| 23-07-31 | 27.52 | ▲0.23 | ▲0.84% |
| 23-07-28 | 27.29 | ▲0.39 | ▲1.45% |
| 23-07-27 | 26.90 | ▼-0.26 | ▼-0.96% |
| 23-07-26 | 27.16 | ▼-0.32 | ▼-1.16% |
| 23-07-25 | 27.48 | ▲0.64 | ▲2.38% |
| 23-07-24 | 26.84 | ▼-0.86 | ▼-3.1% |
| 23-07-21 | 27.70 | ▼-0.58 | ▼-2.05% |
| 23-07-20 | 28.28 | ▲0.16 | ▲0.57% |
| 23-07-19 | 28.12 | ▼-1.08 | ▼-3.7% |
| 23-07-18 | 29.20 | ▼-0.24 | ▼-0.82% |
| 23-07-17 | 29.44 | ▼-0.97 | ▼-3.19% |
| 23-07-14 | 30.41 | ▼-0.69 | ▼-2.22% |
| 23-07-13 | 31.10 | ▼-0.13 | ▼-0.42% |
| 23-07-12 | 31.23 | ▼-0.37 | ▼-1.17% |
| 23-07-11 | 31.60 | ▲0.11 | ▲0.35% |
| 23-07-10 | 31.49 | ▲0.78 | ▲2.54% |
| 23-07-07 | 30.71 | ▼-0.38 | ▼-1.22% |
| 23-07-06 | 31.09 | ▼-1.05 | ▼-3.27% |
| 23-07-05 | 32.14 | ▲0.18 | ▲0.56% |
| 23-07-04 | 31.96 | ▼-0.03 | ▼-0.09% |
| 23-07-03 | 31.99 | ▲0.12 | ▲0.38% |
| 23-06-30 | 31.87 | ▲0.76 | ▲2.44% |
| 23-06-29 | 31.11 | ▼-0.28 | ▼-0.89% |
| 23-06-28 | 31.39 | ▼-0.32 | ▼-1.01% |
| 23-06-27 | 31.71 | -0.00 | -0% |
| 23-06-26 | 31.71 | ▲0.01 | ▲0.03% |
| 23-06-21 | 31.70 | ▼-1.09 | ▼-3.32% |
| 23-06-20 | 32.79 | ▼-0.52 | ▼-1.56% |
| 23-06-19 | 33.31 | ▼-0.74 | ▼-2.17% |
| 23-06-16 | 34.05 | ▼-0.02 | ▼-0.06% |
| 23-06-15 | 34.07 | ▲1.20 | ▲3.65% |
| 23-06-14 | 32.87 | ▼-0.89 | ▼-2.64% |
| 23-06-13 | 33.76 | ▲0.09 | ▲0.27% |
| 23-06-12 | 33.67 | ▼-0.98 | ▼-2.83% |
| 23-06-09 | 34.65 | ▲0.92 | ▲2.73% |
| 23-06-08 | 33.73 | ▲1.23 | ▲3.78% |
| 23-06-07 | 32.50 | ▼-0.60 | ▼-1.81% |
| 23-06-06 | 33.10 | ▼-0.97 | ▼-2.85% |
| 23-06-05 | 34.07 | ▲0.53 | ▲1.58% |
| 23-06-02 | 33.54 | ▲3.05 | ▲10% |
| 23-06-01 | 30.49 | ▲0.27 | ▲0.89% |
| 23-05-31 | 30.22 | ▼-0.99 | ▼-3.17% |
| 23-05-30 | 31.21 | ▼-0.32 | ▼-1.01% |
| 23-05-29 | 31.53 | ▼-0.24 | ▼-0.76% |
| 23-05-26 | 31.77 | ▼-1.05 | ▼-3.2% |
| 23-05-25 | 32.82 | ▼-0.74 | ▼-2.21% |
| 23-05-24 | 33.56 | ▼-0.39 | ▼-1.15% |
| 23-05-23 | 33.95 | ▼-0.08 | ▼-0.24% |
| 23-05-22 | 34.03 | ▲0.08 | ▲0.24% |
| 23-05-19 | 33.95 | ▼-0.04 | ▼-0.12% |
| 23-05-18 | 33.99 | ▼-0.13 | ▼-0.38% |
| 23-05-17 | 34.12 | ▼-0.50 | ▼-1.44% |
| 23-05-16 | 34.62 | ▲0.22 | ▲0.64% |
| 23-05-15 | 34.40 | ▲3.13 | ▲10.01% |
| 23-05-12 | 31.27 | ▼-0.01 | ▼-0.03% |
| 23-05-11 | 31.28 | ▲0.31 | ▲1% |
| 23-05-10 | 30.97 | ▲0.68 | ▲2.24% |
| 23-05-09 | 30.29 | ▼-0.70 | ▼-2.26% |
| 23-05-08 | 30.99 | ▲0.04 | ▲0.13% |
| 23-05-05 | 30.95 | ▼-0.50 | ▼-1.59% |
| 23-05-04 | 31.45 | ▼-0.31 | ▼-0.98% |
| 23-04-28 | 31.76 | ▼-0.24 | ▼-0.75% |
| 23-04-27 | 32.00 | ▼-0.51 | ▼-1.57% |
| 23-04-26 | 32.51 | ▲1.21 | ▲3.87% |
| 23-04-25 | 31.30 | ▼-2.87 | ▼-8.4% |
| 23-04-24 | 34.17 | ▲0.37 | ▲1.09% |
| 23-04-21 | 33.80 | ▼-0.78 | ▼-2.26% |
| 23-04-20 | 34.58 | ▼-0.90 | ▼-2.54% |
| 23-04-19 | 35.48 | ▼-0.30 | ▼-0.84% |
| 23-04-18 | 35.78 | ▲0.10 | ▲0.28% |
| 23-04-17 | 35.68 | ▲0.26 | ▲0.73% |
| 23-04-14 | 35.42 | ▲1.70 | ▲5.04% |
| 23-04-13 | 33.72 | ▼-0.81 | ▼-2.35% |
| 23-04-12 | 34.53 | ▼-0.83 | ▼-2.35% |
| 23-04-11 | 35.36 | ▲1.56 | ▲4.62% |
| 23-04-10 | 33.80 | ▲0.56 | ▲1.68% |
| 23-04-07 | 33.24 | ▼-0.21 | ▼-0.63% |
| 23-04-06 | 33.45 | ▼-1.13 | ▼-3.27% |
| 23-04-04 | 34.58 | ▼-0.90 | ▼-2.54% |
| 23-04-03 | 35.48 | ▲0.95 | ▲2.75% |
| 23-03-31 | 34.53 | ▲0.12 | ▲0.35% |
| 23-03-30 | 34.41 | ▲0.36 | ▲1.06% |
| 23-03-29 | 34.05 | ▼-0.22 | ▼-0.64% |
| 23-03-28 | 34.27 | ▼-1.06 | ▼-3% |
| 23-03-27 | 35.33 | ▼-0.53 | ▼-1.48% |
| 23-03-24 | 35.86 | ▼-0.32 | ▼-0.88% |
| 23-03-23 | 36.18 | ▼-0.31 | ▼-0.85% |
| 23-03-22 | 36.49 | ▼-0.23 | ▼-0.63% |
| 23-03-21 | 36.72 | ▲0.62 | ▲1.72% |
| 23-03-20 | 36.10 | ▲0.32 | ▲0.89% |
| 23-03-17 | 35.78 | ▲0.41 | ▲1.16% |
| 23-03-16 | 35.37 | ▼-1.01 | ▼-2.78% |
| 23-03-15 | 36.38 | ▼-0.06 | ▼-0.16% |
| 23-03-14 | 36.44 | ▲0.66 | ▲1.84% |
| 23-03-13 | 35.78 | ▼-0.74 | ▼-2.03% |
| 23-03-10 | 36.52 | ▼-0.58 | ▼-1.56% |
| 23-03-09 | 37.10 | -0.00 | -0% |
| 23-03-08 | 37.10 | ▼-0.20 | ▼-0.54% |
| 23-03-07 | 37.30 | ▼-0.73 | ▼-1.92% |
| 23-03-06 | 38.03 | ▲0.26 | ▲0.69% |
| 23-03-03 | 37.77 | ▼-0.02 | ▼-0.05% |
| 23-03-02 | 37.79 | ▼-0.49 | ▼-1.28% |
| 23-03-01 | 38.28 | ▲0.28 | ▲0.74% |
| 23-02-28 | 38.00 | ▼-0.10 | ▼-0.26% |
| 23-02-27 | 38.10 | ▼-0.03 | ▼-0.08% |
| 23-02-24 | 38.13 | ▼-0.44 | ▼-1.14% |
| 23-02-23 | 38.57 | ▲0.42 | ▲1.1% |
| 23-02-22 | 38.15 | ▼-0.20 | ▼-0.52% |
| 23-02-21 | 38.35 | ▲0.35 | ▲0.92% |
| 23-02-20 | 38.00 | ▼-0.09 | ▼-0.24% |
| 23-02-17 | 38.09 | ▼-0.54 | ▼-1.4% |
| 23-02-16 | 38.63 | ▼-1.05 | ▼-2.65% |
| 23-02-15 | 39.68 | ▼-0.58 | ▼-1.44% |
| 23-02-14 | 40.26 | ▼-0.18 | ▼-0.45% |
| 23-02-13 | 40.44 | ▼-0.05 | ▼-0.12% |
| 23-02-10 | 40.49 | ▼-0.90 | ▼-2.17% |
| 23-02-09 | 41.39 | ▲0.03 | ▲0.07% |
| 23-02-08 | 41.36 | ▲0.33 | ▲0.8% |
| 23-02-07 | 41.03 | ▼-0.07 | ▼-0.17% |
| 23-02-06 | 41.10 | ▼-0.75 | ▼-1.79% |
| 23-02-03 | 41.85 | ▼-0.04 | ▼-0.1% |
| 23-02-02 | 41.89 | ▼-0.77 | ▼-1.8% |
| 23-02-01 | 42.66 | ▼-0.08 | ▼-0.19% |
| 23-01-31 | 42.74 | ▲0.17 | ▲0.4% |
| 23-01-30 | 42.57 | ▲0.63 | ▲1.5% |
| 23-01-20 | 41.94 | ▲1.61 | ▲3.99% |
| 23-01-19 | 40.33 | ▼-0.19 | ▼-0.47% |
| 23-01-18 | 40.52 | ▲0.08 | ▲0.2% |
| 23-01-17 | 40.44 | ▼-0.56 | ▼-1.37% |
| 23-01-16 | 41.00 | ▲1.80 | ▲4.59% |
| 23-01-13 | 39.20 | ▼-0.39 | ▼-0.99% |
| 23-01-12 | 39.59 | ▲0.42 | ▲1.07% |
| 23-01-11 | 39.17 | ▼-0.58 | ▼-1.46% |
| 23-01-10 | 39.75 | ▲0.12 | ▲0.3% |
| 23-01-09 | 39.63 | -0.00 | -0% |
| 23-01-06 | 39.63 | ▲0.85 | ▲2.19% |
| 23-01-05 | 38.78 | ▲1.40 | ▲3.75% |
| 23-01-04 | 37.38 | ▼-1.17 | ▼-3.04% |
| 23-01-03 | 38.55 | ▲1.06 | ▲2.83% |
| 22-12-30 | 37.49 | ▼-1.16 | ▼-3% |
| 22-12-29 | 38.65 | ▼-0.50 | ▼-1.28% |
| 22-12-28 | 39.15 | ▼-0.69 | ▼-1.73% |
| 22-12-27 | 39.84 | ▲0.41 | ▲1.04% |
| 22-12-26 | 39.43 | ▲0.68 | ▲1.75% |
| 22-12-23 | 38.75 | ▲0.15 | ▲0.39% |
| 22-12-22 | 38.60 | ▼-1.61 | ▼-4% |
| 22-12-21 | 40.21 | ▲0.12 | ▲0.3% |
| 22-12-20 | 40.09 | ▼-1.25 | ▼-3.02% |
| 22-12-19 | 41.34 | ▲0.65 | ▲1.6% |
| 22-12-16 | 40.69 | ▼-1.59 | ▼-3.76% |
| 22-12-15 | 42.28 | ▲0.59 | ▲1.42% |
| 22-12-14 | 41.69 | ▼-0.16 | ▼-0.38% |
| 22-12-13 | 41.85 | ▼-0.61 | ▼-1.44% |
| 22-12-12 | 42.46 | ▼-1.10 | ▼-2.53% |
| 22-12-09 | 43.56 | ▲0.06 | ▲0.14% |
| 22-12-08 | 43.50 | ▼-0.48 | ▼-1.09% |
| 22-12-07 | 43.98 | ▲1.43 | ▲3.36% |
| 22-12-06 | 42.55 | ▲0.77 | ▲1.84% |
| 22-12-05 | 41.78 | ▼-0.42 | ▼-1% |
| 22-12-02 | 42.20 | ▼-0.40 | ▼-0.94% |
| 22-12-01 | 42.60 | ▲0.22 | ▲0.52% |
| 22-11-30 | 42.38 | ▲0.43 | ▲1.03% |
| 22-11-29 | 41.95 | ▲0.30 | ▲0.72% |
| 22-11-28 | 41.65 | ▼-1.01 | ▼-2.37% |
| 22-11-25 | 42.66 | ▼-1.46 | ▼-3.31% |
| 22-11-24 | 44.12 | ▲0.33 | ▲0.75% |
| 22-11-23 | 43.79 | ▲0.22 | ▲0.5% |
| 22-11-22 | 43.57 | ▼-1.23 | ▼-2.75% |
| 22-11-21 | 44.80 | ▲0.95 | ▲2.17% |
| 22-11-18 | 43.85 | ▼-1.38 | ▼-3.05% |
| 22-11-17 | 45.23 | ▼-1.03 | ▼-2.23% |
| 22-11-16 | 46.26 | ▼-0.91 | ▼-1.93% |
| 22-11-15 | 47.17 | ▲0.78 | ▲1.68% |
| 22-11-14 | 46.39 | ▼-1.57 | ▼-3.27% |
| 22-11-11 | 47.96 | ▲0.45 | ▲0.95% |
| 22-11-10 | 47.51 | ▼-1.31 | ▼-2.68% |
| 22-11-09 | 48.82 | ▼-0.40 | ▼-0.81% |
| 22-11-08 | 49.22 | ▲0.30 | ▲0.61% |
| 22-11-07 | 48.92 | ▲0.18 | ▲0.37% |
| 22-11-04 | 48.74 | ▲3.09 | ▲6.77% |
| 22-11-03 | 45.65 | ▲0.30 | ▲0.66% |
| 22-11-02 | 45.35 | ▼-0.12 | ▼-0.26% |
| 22-11-01 | 45.47 | ▲2.25 | ▲5.21% |
| 22-10-31 | 43.22 | ▲0.22 | ▲0.51% |
| 22-10-28 | 43.00 | ▼-1.97 | ▼-4.38% |
| 22-10-27 | 44.97 | ▼-1.12 | ▼-2.43% |
| 22-10-26 | 46.09 | ▲0.92 | ▲2.04% |
| 22-10-25 | 45.17 | ▼-1.03 | ▼-2.23% |
| 22-10-24 | 46.20 | ▲0.25 | ▲0.54% |
| 22-10-21 | 45.95 | ▼-0.86 | ▼-1.84% |
| 22-10-20 | 46.81 | ▼-1.56 | ▼-3.23% |
| 22-10-19 | 48.37 | ▲0.12 | ▲0.25% |
| 22-10-18 | 48.25 | ▼-0.03 | ▼-0.06% |
| 22-10-17 | 48.28 | ▼-0.50 | ▼-1.03% |
| 22-10-14 | 48.78 | ▲1.93 | ▲4.12% |
| 22-10-13 | 46.85 | ▼-1.32 | ▼-2.74% |
| 22-10-12 | 48.17 | ▲0.77 | ▲1.62% |
| 22-10-11 | 47.40 | ▲1.20 | ▲2.6% |
| 22-10-10 | 46.20 | ▼-0.56 | ▼-1.2% |
| 22-09-30 | 46.76 | ▼-1.04 | ▼-2.18% |
| 22-09-29 | 47.80 | ▲1.32 | ▲2.84% |
| 22-09-28 | 46.48 | ▼-3.79 | ▼-7.54% |
| 22-09-27 | 50.27 | ▼-0.21 | ▼-0.42% |
| 22-09-26 | 50.48 | ▼-0.97 | ▼-1.89% |