[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
ACCELINK : 광신과기 ( 002281.SZ )
41.71 ▼ -0.48 (-1.14%)
2025-04-29
최근 1년 일별 시세
(2025-04-29 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-29 | 41.71 | ▼-0.48 | ▼-1.14% |
| 25-04-28 | 42.19 | ▲0.03 | ▲0.07% |
| 25-04-25 | 42.16 | ▲0.31 | ▲0.74% |
| 25-04-24 | 41.85 | ▼-2.75 | ▼-6.17% |
| 25-04-23 | 44.60 | ▲1.76 | ▲4.11% |
| 25-04-22 | 42.84 | ▼-0.02 | ▼-0.05% |
| 25-04-21 | 42.86 | ▲0.87 | ▲2.07% |
| 25-04-18 | 41.99 | ▲0.48 | ▲1.16% |
| 25-04-17 | 41.51 | ▲0.07 | ▲0.17% |
| 25-04-16 | 41.44 | ▼-0.91 | ▼-2.15% |
| 25-04-15 | 42.35 | ▼-0.35 | ▼-0.82% |
| 25-04-14 | 42.70 | ▲0.81 | ▲1.93% |
| 25-04-11 | 41.89 | ▲0.54 | ▲1.31% |
| 25-04-10 | 41.35 | ▲0.75 | ▲1.85% |
| 25-04-09 | 40.60 | ▲0.87 | ▲2.19% |
| 25-04-08 | 39.73 | ▼-3.38 | ▼-7.84% |
| 25-04-07 | 43.11 | ▼-4.79 | ▼-10% |
| 25-04-03 | 47.90 | ▲0.32 | ▲0.67% |
| 25-04-02 | 47.58 | ▲1.74 | ▲3.8% |
| 25-04-01 | 45.84 | ▲0.02 | ▲0.04% |
| 25-03-31 | 45.82 | ▲0.41 | ▲0.9% |
| 25-03-28 | 45.41 | ▼-0.77 | ▼-1.67% |
| 25-03-27 | 46.18 | ▲0.09 | ▲0.2% |
| 25-03-26 | 46.09 | ▲0.29 | ▲0.63% |
| 25-03-25 | 45.80 | ▼-1.01 | ▼-2.16% |
| 25-03-24 | 46.81 | ▼-0.30 | ▼-0.64% |
| 25-03-21 | 47.11 | ▼-2.08 | ▼-4.23% |
| 25-03-20 | 49.19 | ▼-0.64 | ▼-1.28% |
| 25-03-19 | 49.83 | ▼-1.50 | ▼-2.92% |
| 25-03-18 | 51.33 | ▲0.42 | ▲0.82% |
| 25-03-17 | 50.91 | ▲0.44 | ▲0.87% |
| 25-03-14 | 50.47 | ▲0.98 | ▲1.98% |
| 25-03-13 | 49.49 | ▼-2.10 | ▼-4.07% |
| 25-03-12 | 51.59 | ▲0.58 | ▲1.14% |
| 25-03-11 | 51.01 | ▼-1.17 | ▼-2.24% |
| 25-03-10 | 52.18 | ▲0.30 | ▲0.58% |
| 25-03-07 | 51.88 | ▼-1.82 | ▼-3.39% |
| 25-03-06 | 53.70 | ▲1.13 | ▲2.15% |
| 25-03-05 | 52.57 | ▲1.37 | ▲2.68% |
| 25-03-04 | 51.20 | ▼-0.39 | ▼-0.76% |
| 25-03-03 | 51.59 | ▼-3.02 | ▼-5.53% |
| 25-02-28 | 54.61 | ▼-1.89 | ▼-3.35% |
| 25-02-27 | 56.50 | ▼-1.80 | ▼-3.09% |
| 25-02-26 | 58.30 | ▲2.20 | ▲3.92% |
| 25-02-25 | 56.10 | ▼-1.42 | ▼-2.47% |
| 25-02-24 | 57.52 | ▼-0.07 | ▼-0.12% |
| 25-02-21 | 57.59 | ▲5.24 | ▲10.01% |
| 25-02-20 | 52.35 | ▼-0.35 | ▼-0.66% |
| 25-02-19 | 52.70 | ▲0.63 | ▲1.21% |
| 25-02-18 | 52.07 | ▼-2.13 | ▼-3.93% |
| 25-02-17 | 54.20 | ▲4.11 | ▲8.21% |
| 25-02-14 | 50.09 | ▼-1.22 | ▼-2.38% |
| 25-02-13 | 51.31 | ▼-1.96 | ▼-3.68% |
| 25-02-12 | 53.27 | ▲3.52 | ▲7.08% |
| 25-02-11 | 49.75 | ▲0.11 | ▲0.22% |
| 25-02-10 | 49.64 | ▲0.64 | ▲1.31% |
| 25-02-07 | 49.00 | ▲0.92 | ▲1.91% |
| 25-02-06 | 48.08 | ▲0.31 | ▲0.65% |
| 25-02-05 | 47.77 | ▼-0.64 | ▼-1.32% |
| 25-01-27 | 48.41 | ▼-3.51 | ▼-6.76% |
| 25-01-24 | 51.92 | ▲0.57 | ▲1.11% |
| 25-01-23 | 51.35 | ▼-3.15 | ▼-5.78% |
| 25-01-22 | 54.50 | ▲0.76 | ▲1.41% |
| 25-01-21 | 53.74 | ▲2.19 | ▲4.25% |
| 25-01-20 | 51.55 | ▲0.52 | ▲1.02% |
| 25-01-17 | 51.03 | ▼-1.23 | ▼-2.35% |
| 25-01-16 | 52.26 | ▲2.66 | ▲5.36% |
| 25-01-15 | 49.60 | ▼-1.17 | ▼-2.3% |
| 25-01-14 | 50.77 | ▲2.72 | ▲5.66% |
| 25-01-13 | 48.05 | ▼-0.13 | ▼-0.27% |
| 25-01-10 | 48.18 | ▼-2.06 | ▼-4.1% |
| 25-01-09 | 50.24 | ▲0.55 | ▲1.11% |
| 25-01-08 | 49.69 | ▼-0.14 | ▼-0.28% |
| 25-01-07 | 49.83 | ▲2.17 | ▲4.55% |
| 25-01-06 | 47.66 | ▼-0.26 | ▼-0.54% |
| 25-01-03 | 47.92 | ▼-2.60 | ▼-5.15% |
| 25-01-02 | 50.52 | ▼-1.65 | ▼-3.16% |
| 24-12-31 | 52.17 | ▼-3.32 | ▼-5.98% |
| 24-12-30 | 55.49 | ▼-0.51 | ▼-0.91% |
| 24-12-27 | 56.00 | ▼-3.45 | ▼-5.8% |
| 24-12-26 | 59.45 | ▲2.65 | ▲4.67% |
| 24-12-25 | 56.80 | ▲0.50 | ▲0.89% |
| 24-12-24 | 56.30 | ▼-0.31 | ▼-0.55% |
| 24-12-23 | 56.61 | ▼-0.82 | ▼-1.43% |
| 24-12-20 | 57.43 | ▲5.22 | ▲10% |
| 24-12-19 | 52.21 | ▲4.75 | ▲10.01% |
| 24-12-18 | 47.46 | ▼-0.40 | ▼-0.84% |
| 24-12-17 | 47.86 | ▲0.07 | ▲0.15% |
| 24-12-16 | 47.79 | ▲3.48 | ▲7.85% |
| 24-12-13 | 44.31 | ▲0.95 | ▲2.19% |
| 24-12-12 | 43.36 | ▲0.78 | ▲1.83% |
| 24-12-11 | 42.58 | ▲1.91 | ▲4.7% |
| 24-12-10 | 40.67 | ▼-0.05 | ▼-0.12% |
| 24-12-09 | 40.72 | ▼-1.22 | ▼-2.91% |
| 24-12-06 | 41.94 | ▼-0.10 | ▼-0.24% |
| 24-12-05 | 42.04 | ▲0.20 | ▲0.48% |
| 24-12-04 | 41.84 | ▼-0.16 | ▼-0.38% |
| 24-12-03 | 42.00 | ▼-0.76 | ▼-1.78% |
| 24-12-02 | 42.76 | ▲0.61 | ▲1.45% |
| 24-11-29 | 42.15 | ▲0.50 | ▲1.2% |
| 24-11-28 | 41.65 | ▼-0.44 | ▼-1.05% |
| 24-11-27 | 42.09 | ▲0.74 | ▲1.79% |
| 24-11-26 | 41.35 | ▲0.29 | ▲0.71% |
| 24-11-25 | 41.06 | ▼-1.31 | ▼-3.09% |
| 24-11-22 | 42.37 | ▼-2.84 | ▼-6.28% |
| 24-11-21 | 45.21 | ▼-0.38 | ▼-0.83% |
| 24-11-20 | 45.59 | ▲0.49 | ▲1.09% |
| 24-11-19 | 45.10 | ▲0.77 | ▲1.74% |
| 24-11-18 | 44.33 | ▼-0.86 | ▼-1.9% |
| 24-11-15 | 45.19 | ▼-2.52 | ▼-5.28% |
| 24-11-14 | 47.71 | ▼-1.42 | ▼-2.89% |
| 24-11-13 | 49.13 | ▼-0.79 | ▼-1.58% |
| 24-11-12 | 49.92 | ▼-0.16 | ▼-0.32% |
| 24-11-11 | 50.08 | ▲2.12 | ▲4.42% |
| 24-11-08 | 47.96 | ▲2.67 | ▲5.9% |
| 24-11-07 | 45.29 | ▲0.37 | ▲0.82% |
| 24-11-06 | 44.92 | ▼-0.81 | ▼-1.77% |
| 24-11-05 | 45.73 | ▲1.63 | ▲3.7% |
| 24-11-04 | 44.10 | ▲1.07 | ▲2.49% |
| 24-11-01 | 43.03 | ▼-2.50 | ▼-5.49% |
| 24-10-31 | 45.53 | ▲4.14 | ▲10% |
| 24-10-30 | 41.39 | ▲3.76 | ▲9.99% |
| 24-10-29 | 37.63 | ▲0.50 | ▲1.35% |
| 24-10-28 | 37.13 | ▲0.37 | ▲1.01% |
| 24-10-25 | 36.76 | ▼-0.29 | ▼-0.78% |
| 24-10-24 | 37.05 | ▼-0.26 | ▼-0.7% |
| 24-10-23 | 37.31 | ▼-0.64 | ▼-1.69% |
| 24-10-22 | 37.95 | ▲0.85 | ▲2.29% |
| 24-10-21 | 37.10 | ▲2.00 | ▲5.7% |
| 24-10-18 | 35.10 | ▲3.19 | ▲10% |
| 24-10-17 | 31.91 | ▲0.44 | ▲1.4% |
| 24-10-16 | 31.47 | ▼-0.53 | ▼-1.66% |
| 24-10-15 | 32.00 | ▼-1.13 | ▼-3.41% |
| 24-10-14 | 33.13 | ▲2.53 | ▲8.27% |
| 24-10-11 | 30.60 | ▼-1.83 | ▼-5.64% |
| 24-10-10 | 32.43 | ▼-0.81 | ▼-2.44% |
| 24-10-09 | 33.24 | ▼-3.69 | ▼-9.99% |
| 24-10-08 | 36.93 | ▲3.32 | ▲9.88% |
| 24-09-30 | 33.61 | ▲2.84 | ▲9.23% |
| 24-09-27 | 30.77 | ▲1.61 | ▲5.52% |
| 24-09-26 | 29.16 | ▲1.03 | ▲3.66% |
| 24-09-25 | 28.13 | ▲0.13 | ▲0.46% |
| 24-09-24 | 28.00 | ▲1.13 | ▲4.21% |
| 24-09-23 | 26.87 | ▲0.05 | ▲0.19% |
| 24-09-20 | 26.82 | ▲0.19 | ▲0.71% |
| 24-09-19 | 26.63 | ▲0.06 | ▲0.23% |
| 24-09-18 | 26.57 | ▼-0.15 | ▼-0.56% |
| 24-09-13 | 26.72 | ▲0.05 | ▲0.19% |
| 24-09-12 | 26.67 | ▼-0.34 | ▼-1.26% |
| 24-09-11 | 27.01 | ▼-0.17 | ▼-0.63% |
| 24-09-10 | 27.18 | ▲0.53 | ▲1.99% |
| 24-09-09 | 26.65 | ▲0.29 | ▲1.1% |
| 24-09-06 | 26.36 | ▼-1.03 | ▼-3.76% |
| 24-09-05 | 27.39 | ▼-0.09 | ▼-0.33% |
| 24-09-04 | 27.48 | ▼-0.28 | ▼-1.01% |
| 24-09-03 | 27.76 | ▲0.30 | ▲1.09% |
| 24-09-02 | 27.46 | ▼-1.67 | ▼-5.73% |
| 24-08-30 | 29.13 | ▲0.88 | ▲3.12% |
| 24-08-29 | 28.25 | ▲0.13 | ▲0.46% |
| 24-08-28 | 28.12 | ▲0.13 | ▲0.46% |
| 24-08-27 | 27.99 | ▲0.14 | ▲0.5% |
| 24-08-26 | 27.85 | ▼-0.97 | ▼-3.37% |
| 24-08-23 | 28.82 | ▲0.05 | ▲0.17% |
| 24-08-22 | 28.77 | ▼-0.72 | ▼-2.44% |
| 24-08-21 | 29.49 | ▼-0.03 | ▼-0.1% |
| 24-08-20 | 29.52 | ▼-0.73 | ▼-2.41% |
| 24-08-19 | 30.25 | ▲0.18 | ▲0.6% |
| 24-08-16 | 30.07 | ▲0.39 | ▲1.31% |
| 24-08-15 | 29.68 | ▲0.15 | ▲0.51% |
| 24-08-14 | 29.53 | ▼-0.28 | ▼-0.94% |
| 24-08-13 | 29.81 | ▲0.25 | ▲0.85% |
| 24-08-12 | 29.56 | ▼-0.09 | ▼-0.3% |
| 24-08-09 | 29.65 | ▼-0.05 | ▼-0.17% |
| 24-08-08 | 29.70 | ▼-0.69 | ▼-2.27% |
| 24-08-07 | 30.39 | ▲0.20 | ▲0.66% |
| 24-08-06 | 30.19 | ▲0.65 | ▲2.2% |
| 24-08-05 | 29.54 | ▼-2.47 | ▼-7.72% |
| 24-08-02 | 32.01 | ▼-1.48 | ▼-4.42% |
| 24-08-01 | 33.49 | ▼-0.41 | ▼-1.21% |
| 24-07-31 | 33.90 | ▲1.16 | ▲3.54% |
| 24-07-30 | 32.74 | ▼-0.34 | ▼-1.03% |
| 24-07-29 | 33.08 | ▲0.26 | ▲0.79% |
| 24-07-26 | 32.82 | ▲0.22 | ▲0.67% |
| 24-07-25 | 32.60 | ▼-1.00 | ▼-2.98% |
| 24-07-24 | 33.60 | ▼-0.30 | ▼-0.88% |
| 24-07-23 | 33.90 | ▼-1.35 | ▼-3.83% |
| 24-07-22 | 35.25 | ▲0.66 | ▲1.91% |
| 24-07-19 | 34.59 | ▼-0.09 | ▼-0.26% |
| 24-07-18 | 34.68 | ▼-1.21 | ▼-3.37% |
| 24-07-17 | 35.89 | ▼-0.31 | ▼-0.86% |
| 24-07-16 | 36.20 | ▲0.20 | ▲0.56% |
| 24-07-15 | 36.00 | ▼-0.66 | ▼-1.8% |
| 24-07-12 | 36.66 | ▼-1.29 | ▼-3.4% |
| 24-07-11 | 37.95 | ▼-0.08 | ▼-0.21% |
| 24-07-10 | 38.03 | ▼-0.46 | ▼-1.2% |
| 24-07-09 | 38.49 | ▲1.53 | ▲4.14% |
| 24-07-08 | 36.96 | ▼-0.40 | ▼-1.07% |
| 24-07-05 | 37.36 | ▲1.39 | ▲3.86% |
| 24-07-04 | 35.97 | ▼-0.40 | ▼-1.1% |
| 24-07-03 | 36.37 | ▼-0.64 | ▼-1.73% |
| 24-07-02 | 37.01 | ▼-1.38 | ▼-3.59% |
| 24-07-01 | 38.39 | ▲1.02 | ▲2.73% |
| 24-06-28 | 37.37 | ▲0.48 | ▲1.3% |
| 24-06-27 | 36.89 | ▼-0.69 | ▼-1.84% |
| 24-06-26 | 37.58 | ▲0.14 | ▲0.37% |
| 24-06-25 | 37.44 | ▲0.67 | ▲1.82% |
| 24-06-24 | 36.77 | ▲0.06 | ▲0.16% |
| 24-06-21 | 36.71 | ▲2.38 | ▲6.93% |
| 24-06-20 | 34.33 | ▼-0.79 | ▼-2.25% |
| 24-06-19 | 35.12 | ▼-0.56 | ▼-1.57% |
| 24-06-18 | 35.68 | ▲1.00 | ▲2.88% |
| 24-06-17 | 34.68 | ▼-0.12 | ▼-0.34% |
| 24-06-14 | 34.80 | ▲1.86 | ▲5.65% |
| 24-06-13 | 32.94 | ▲0.16 | ▲0.49% |
| 24-06-12 | 32.78 | ▲0.39 | ▲1.2% |
| 24-06-11 | 32.39 | ▲0.50 | ▲1.57% |
| 24-06-07 | 31.89 | ▼-0.99 | ▼-3.01% |
| 24-06-06 | 32.88 | ▲0.55 | ▲1.7% |
| 24-06-05 | 32.33 | ▼-1.17 | ▼-3.49% |
| 24-06-04 | 33.50 | ▼-0.25 | ▼-0.74% |
| 24-06-03 | 33.75 | ▲0.75 | ▲2.27% |
| 24-05-31 | 33.00 | ▼-0.08 | ▼-0.24% |
| 24-05-30 | 33.08 | ▼-0.15 | ▼-0.45% |
| 24-05-29 | 33.23 | ▼-0.36 | ▼-1.07% |
| 24-05-28 | 33.59 | ▼-1.04 | ▼-3% |
| 24-05-27 | 34.63 | ▲0.23 | ▲0.67% |
| 24-05-24 | 34.40 | ▼-1.10 | ▼-3.1% |
| 24-05-23 | 35.50 | ▼-0.94 | ▼-2.58% |
| 24-05-22 | 36.44 | ▼-0.38 | ▼-1.03% |
| 24-05-21 | 36.82 | ▼-0.19 | ▼-0.51% |
| 24-05-20 | 37.01 | ▲1.70 | ▲4.81% |
| 24-05-17 | 35.31 | ▲0.06 | ▲0.17% |
| 24-05-16 | 35.25 | ▲1.42 | ▲4.2% |
| 24-05-15 | 33.83 | ▲0.36 | ▲1.08% |
| 24-05-14 | 33.47 | ▼-0.18 | ▼-0.53% |
| 24-05-13 | 33.65 | ▼-0.44 | ▼-1.29% |
| 24-05-10 | 34.09 | ▼-1.53 | ▼-4.3% |
| 24-05-09 | 35.62 | ▲0.72 | ▲2.06% |
| 24-05-08 | 34.90 | ▼-0.67 | ▼-1.88% |
| 24-05-07 | 35.57 | ▼-1.72 | ▼-4.61% |
| 24-05-06 | 37.29 | ▼-0.34 | ▼-0.9% |
| 24-04-30 | 37.63 | ▼-0.07 | ▼-0.19% |