[중국증시 포인트(9/21)] 美 연내 금리인상, 주택 구매제한 완화, 화웨이 전면 스마트화 시동
무료
XINZHU CORPORATION : 신축토목기계 ( 002480.SZ )
4.61 ▲ 0.08 (1.77%)
2023-09-22
최근 1년 일별 시세
(2023-09-22 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 23-09-22 | 4.61 | ▲0.08 | ▲1.77% |
| 23-09-21 | 4.53 | ▼-0.04 | ▼-0.88% |
| 23-09-20 | 4.57 | ▼-0.04 | ▼-0.87% |
| 23-09-19 | 4.61 | ▼-0.09 | ▼-1.91% |
| 23-09-18 | 4.70 | ▲0.16 | ▲3.52% |
| 23-09-15 | 4.54 | ▲0.03 | ▲0.67% |
| 23-09-14 | 4.51 | ▼-0.07 | ▼-1.53% |
| 23-09-13 | 4.58 | ▼-0.07 | ▼-1.51% |
| 23-09-12 | 4.65 | ▼-0.01 | ▼-0.21% |
| 23-09-11 | 4.66 | ▲0.04 | ▲0.87% |
| 23-09-08 | 4.62 | ▲0.01 | ▲0.22% |
| 23-09-07 | 4.61 | ▼-0.09 | ▼-1.91% |
| 23-09-06 | 4.70 | ▼-0.07 | ▼-1.47% |
| 23-09-05 | 4.77 | ▲0.03 | ▲0.63% |
| 23-09-04 | 4.74 | ▲0.03 | ▲0.64% |
| 23-09-01 | 4.71 | ▼-0.04 | ▼-0.84% |
| 23-08-31 | 4.75 | ▲0.11 | ▲2.37% |
| 23-08-30 | 4.64 | ▼-0.02 | ▼-0.43% |
| 23-08-29 | 4.66 | ▲0.12 | ▲2.64% |
| 23-08-28 | 4.54 | ▼-0.02 | ▼-0.44% |
| 23-08-25 | 4.56 | ▼-0.13 | ▼-2.77% |
| 23-08-24 | 4.69 | ▼-0.43 | ▼-8.4% |
| 23-08-23 | 5.12 | ▼-0.16 | ▼-3.03% |
| 23-08-22 | 5.28 | ▲0.08 | ▲1.54% |
| 23-08-21 | 5.20 | ▼-0.05 | ▼-0.95% |
| 23-08-18 | 5.25 | ▼-0.07 | ▼-1.32% |
| 23-08-17 | 5.32 | ▼-0.24 | ▼-4.32% |
| 23-08-16 | 5.56 | ▲0.29 | ▲5.5% |
| 23-08-15 | 5.27 | ▼-0.08 | ▼-1.5% |
| 23-08-14 | 5.35 | ▲0.49 | ▲10.08% |
| 23-08-11 | 4.86 | ▼-0.12 | ▼-2.41% |
| 23-08-10 | 4.98 | ▼-0.10 | ▼-1.97% |
| 23-08-09 | 5.08 | ▼-0.10 | ▼-1.93% |
| 23-08-08 | 5.18 | ▼-0.07 | ▼-1.33% |
| 23-08-07 | 5.25 | ▲0.48 | ▲10.06% |
| 23-08-04 | 4.77 | ▼-0.06 | ▼-1.24% |
| 23-08-03 | 4.83 | ▼-0.11 | ▼-2.23% |
| 23-08-02 | 4.94 | ▲0.05 | ▲1.02% |
| 23-08-01 | 4.89 | ▲0.02 | ▲0.41% |
| 23-07-31 | 4.87 | ▲0.09 | ▲1.88% |
| 23-07-28 | 4.78 | ▲0.04 | ▲0.84% |
| 23-07-27 | 4.74 | -0.00 | -0% |
| 23-07-26 | 4.74 | ▼-0.02 | ▼-0.42% |
| 23-07-25 | 4.76 | ▲0.08 | ▲1.71% |
| 23-07-24 | 4.68 | ▼-0.02 | ▼-0.43% |
| 23-07-21 | 4.70 | ▼-0.02 | ▼-0.42% |
| 23-07-20 | 4.72 | ▼-0.05 | ▼-1.05% |
| 23-07-19 | 4.77 | ▼-0.04 | ▼-0.83% |
| 23-07-18 | 4.81 | ▲0.07 | ▲1.48% |
| 23-07-17 | 4.74 | ▲0.01 | ▲0.21% |
| 23-07-14 | 4.73 | ▼-0.05 | ▼-1.05% |
| 23-07-13 | 4.78 | ▲0.01 | ▲0.21% |
| 23-07-12 | 4.77 | ▲0.01 | ▲0.21% |
| 23-07-11 | 4.76 | ▲0.03 | ▲0.63% |
| 23-07-10 | 4.73 | ▲0.02 | ▲0.42% |
| 23-07-07 | 4.71 | ▼-0.01 | ▼-0.21% |
| 23-07-06 | 4.72 | ▲0.01 | ▲0.21% |
| 23-07-05 | 4.71 | ▼-0.05 | ▼-1.05% |
| 23-07-04 | 4.76 | ▲0.03 | ▲0.63% |
| 23-07-03 | 4.73 | ▲0.05 | ▲1.07% |
| 23-06-30 | 4.68 | ▼-0.01 | ▼-0.21% |
| 23-06-29 | 4.69 | ▲0.10 | ▲2.18% |
| 23-06-28 | 4.59 | ▲0.03 | ▲0.66% |
| 23-06-27 | 4.56 | ▲0.07 | ▲1.56% |
| 23-06-26 | 4.49 | ▲0.02 | ▲0.45% |
| 23-06-21 | 4.47 | ▼-0.03 | ▼-0.67% |
| 23-06-20 | 4.50 | ▼-0.05 | ▼-1.1% |
| 23-06-19 | 4.55 | ▼-0.02 | ▼-0.44% |
| 23-06-16 | 4.57 | ▲0.04 | ▲0.88% |
| 23-06-15 | 4.53 | ▲0.02 | ▲0.44% |
| 23-06-14 | 4.51 | ▼-0.01 | ▼-0.22% |
| 23-06-13 | 4.52 | ▲0.02 | ▲0.44% |
| 23-06-12 | 4.50 | ▲0.09 | ▲2.04% |
| 23-06-09 | 4.41 | ▼-0.02 | ▼-0.45% |
| 23-06-08 | 4.43 | -0.00 | -0% |
| 23-06-07 | 4.43 | ▼-0.05 | ▼-1.12% |
| 23-06-06 | 4.48 | ▼-0.17 | ▼-3.66% |
| 23-06-05 | 4.65 | ▼-0.04 | ▼-0.85% |
| 23-06-02 | 4.69 | ▲0.04 | ▲0.86% |
| 23-06-01 | 4.65 | ▼-0.01 | ▼-0.21% |
| 23-05-31 | 4.66 | ▼-0.07 | ▼-1.48% |
| 23-05-30 | 4.73 | ▲0.04 | ▲0.85% |
| 23-05-29 | 4.69 | ▼-0.04 | ▼-0.85% |
| 23-05-26 | 4.73 | ▼-0.05 | ▼-1.05% |
| 23-05-25 | 4.78 | ▲0.04 | ▲0.84% |
| 23-05-24 | 4.74 | ▲0.01 | ▲0.21% |
| 23-05-23 | 4.73 | ▼-0.07 | ▼-1.46% |
| 23-05-22 | 4.80 | ▲0.07 | ▲1.48% |
| 23-05-19 | 4.73 | ▼-0.03 | ▼-0.63% |
| 23-05-18 | 4.76 | -0.00 | -0% |
| 23-05-17 | 4.76 | ▲0.12 | ▲2.59% |
| 23-05-16 | 4.64 | ▼-0.03 | ▼-0.64% |
| 23-05-15 | 4.67 | ▲0.01 | ▲0.21% |
| 23-05-12 | 4.66 | ▼-0.07 | ▼-1.48% |
| 23-05-11 | 4.73 | ▼-0.01 | ▼-0.21% |
| 23-05-10 | 4.74 | ▲0.13 | ▲2.82% |
| 23-05-09 | 4.61 | ▼-0.11 | ▼-2.33% |
| 23-05-08 | 4.72 | ▼-0.03 | ▼-0.63% |
| 23-05-05 | 4.75 | ▲0.02 | ▲0.42% |
| 23-05-04 | 4.73 | ▲0.04 | ▲0.85% |
| 23-04-28 | 4.69 | ▲0.16 | ▲3.53% |
| 23-04-27 | 4.53 | ▼-0.07 | ▼-1.52% |
| 23-04-26 | 4.60 | ▲0.11 | ▲2.45% |
| 23-04-25 | 4.49 | ▼-0.10 | ▼-2.18% |
| 23-04-24 | 4.59 | ▲0.06 | ▲1.32% |
| 23-04-21 | 4.53 | ▼-0.09 | ▼-1.95% |
| 23-04-20 | 4.62 | ▼-0.11 | ▼-2.33% |
| 23-04-19 | 4.73 | ▼-0.05 | ▼-1.05% |
| 23-04-18 | 4.78 | ▼-0.05 | ▼-1.04% |
| 23-04-17 | 4.83 | ▼-0.01 | ▼-0.21% |
| 23-04-14 | 4.84 | ▲0.06 | ▲1.26% |
| 23-04-13 | 4.78 | -0.00 | -0% |
| 23-04-12 | 4.78 | ▲0.02 | ▲0.42% |
| 23-04-11 | 4.76 | ▼-0.04 | ▼-0.83% |
| 23-04-10 | 4.80 | ▼-0.06 | ▼-1.23% |
| 23-04-07 | 4.86 | ▲0.07 | ▲1.46% |
| 23-04-06 | 4.79 | ▲0.05 | ▲1.05% |
| 23-04-04 | 4.74 | ▼-0.16 | ▼-3.27% |
| 23-04-03 | 4.90 | ▲0.04 | ▲0.82% |
| 23-03-31 | 4.86 | ▲0.02 | ▲0.41% |
| 23-03-30 | 4.84 | ▼-0.16 | ▼-3.2% |
| 23-03-29 | 5.00 | ▼-0.05 | ▼-0.99% |
| 23-03-28 | 5.05 | ▼-0.05 | ▼-0.98% |
| 23-03-27 | 5.10 | ▼-0.05 | ▼-0.97% |
| 23-03-24 | 5.15 | ▲0.02 | ▲0.39% |
| 23-03-23 | 5.13 | ▼-0.04 | ▼-0.77% |
| 23-03-22 | 5.17 | ▼-0.01 | ▼-0.19% |
| 23-03-21 | 5.18 | ▲0.07 | ▲1.37% |
| 23-03-20 | 5.11 | ▼-0.03 | ▼-0.58% |
| 23-03-17 | 5.14 | ▲0.08 | ▲1.58% |
| 23-03-16 | 5.06 | ▼-0.11 | ▼-2.13% |
| 23-03-15 | 5.17 | ▲0.05 | ▲0.98% |
| 23-03-14 | 5.12 | ▼-0.09 | ▼-1.73% |
| 23-03-13 | 5.21 | ▼-0.01 | ▼-0.19% |
| 23-03-10 | 5.22 | ▼-0.16 | ▼-2.97% |
| 23-03-09 | 5.38 | ▼-0.04 | ▼-0.74% |
| 23-03-08 | 5.42 | ▲0.07 | ▲1.31% |
| 23-03-07 | 5.35 | ▼-0.19 | ▼-3.43% |
| 23-03-06 | 5.54 | ▲0.04 | ▲0.73% |
| 23-03-03 | 5.50 | ▼-0.06 | ▼-1.08% |
| 23-03-02 | 5.56 | ▼-0.16 | ▼-2.8% |
| 23-03-01 | 5.72 | ▲0.24 | ▲4.38% |
| 23-02-28 | 5.48 | ▲0.04 | ▲0.74% |
| 23-02-27 | 5.44 | ▼-0.06 | ▼-1.09% |
| 23-02-24 | 5.50 | ▼-0.01 | ▼-0.18% |
| 23-02-23 | 5.51 | ▲0.01 | ▲0.18% |
| 23-02-22 | 5.50 | ▲0.03 | ▲0.55% |
| 23-02-21 | 5.47 | ▲0.05 | ▲0.92% |
| 23-02-20 | 5.42 | ▲0.05 | ▲0.93% |
| 23-02-17 | 5.37 | ▼-0.01 | ▼-0.19% |
| 23-02-16 | 5.38 | ▼-0.16 | ▼-2.89% |
| 23-02-15 | 5.54 | ▼-0.05 | ▼-0.89% |
| 23-02-14 | 5.59 | ▼-0.02 | ▼-0.36% |
| 23-02-13 | 5.61 | ▲0.09 | ▲1.63% |
| 23-02-10 | 5.52 | ▼-0.09 | ▼-1.6% |
| 23-02-09 | 5.61 | ▲0.22 | ▲4.08% |
| 23-02-08 | 5.39 | ▲0.09 | ▲1.7% |
| 23-02-07 | 5.30 | ▲0.02 | ▲0.38% |
| 23-02-06 | 5.28 | ▲0.02 | ▲0.38% |
| 23-02-03 | 5.26 | ▼-0.03 | ▼-0.57% |
| 23-02-02 | 5.29 | ▼-0.06 | ▼-1.12% |
| 23-02-01 | 5.35 | ▲0.07 | ▲1.33% |
| 23-01-31 | 5.28 | ▲0.05 | ▲0.96% |
| 23-01-30 | 5.23 | ▲0.03 | ▲0.58% |
| 23-01-20 | 5.20 | ▲0.09 | ▲1.76% |
| 23-01-19 | 5.11 | ▼-0.03 | ▼-0.58% |
| 23-01-18 | 5.14 | ▲0.04 | ▲0.78% |
| 23-01-17 | 5.10 | ▼-0.02 | ▼-0.39% |
| 23-01-16 | 5.12 | ▲0.02 | ▲0.39% |
| 23-01-13 | 5.10 | ▲0.01 | ▲0.2% |
| 23-01-12 | 5.09 | ▼-0.01 | ▼-0.2% |
| 23-01-11 | 5.10 | ▼-0.13 | ▼-2.49% |
| 23-01-10 | 5.23 | ▼-0.09 | ▼-1.69% |
| 23-01-09 | 5.32 | ▲0.04 | ▲0.76% |
| 23-01-06 | 5.28 | ▲0.02 | ▲0.38% |
| 23-01-05 | 5.26 | ▼-0.03 | ▼-0.57% |
| 23-01-04 | 5.29 | ▲0.09 | ▲1.73% |
| 23-01-03 | 5.20 | ▲0.10 | ▲1.96% |
| 22-12-30 | 5.10 | ▲0.07 | ▲1.39% |
| 22-12-29 | 5.03 | ▼-0.09 | ▼-1.76% |
| 22-12-28 | 5.12 | ▼-0.04 | ▼-0.78% |
| 22-12-27 | 5.16 | -0.00 | -0% |
| 22-12-26 | 5.16 | ▲0.06 | ▲1.18% |
| 22-12-23 | 5.10 | ▲0.01 | ▲0.2% |
| 22-12-22 | 5.09 | ▼-0.05 | ▼-0.97% |
| 22-12-21 | 5.14 | ▼-0.10 | ▼-1.91% |
| 22-12-20 | 5.24 | ▲0.03 | ▲0.58% |
| 22-12-19 | 5.21 | ▼-0.14 | ▼-2.62% |
| 22-12-16 | 5.35 | ▼-0.11 | ▼-2.01% |
| 22-12-15 | 5.46 | ▲0.08 | ▲1.49% |
| 22-12-14 | 5.38 | ▼-0.03 | ▼-0.55% |
| 22-12-13 | 5.41 | ▼-0.04 | ▼-0.73% |
| 22-12-12 | 5.45 | ▼-0.06 | ▼-1.09% |
| 22-12-09 | 5.51 | ▼-0.01 | ▼-0.18% |
| 22-12-08 | 5.52 | ▼-0.12 | ▼-2.13% |
| 22-12-07 | 5.64 | ▼-0.02 | ▼-0.35% |
| 22-12-06 | 5.66 | ▼-0.18 | ▼-3.08% |
| 22-12-05 | 5.84 | ▲0.05 | ▲0.86% |
| 22-12-02 | 5.79 | ▼-0.01 | ▼-0.17% |
| 22-12-01 | 5.80 | ▼-0.03 | ▼-0.51% |
| 22-11-30 | 5.83 | ▼-0.05 | ▼-0.85% |
| 22-11-29 | 5.88 | ▲0.10 | ▲1.73% |
| 22-11-28 | 5.78 | ▼-0.07 | ▼-1.2% |
| 22-11-25 | 5.85 | ▼-0.01 | ▼-0.17% |
| 22-11-24 | 5.86 | ▼-0.02 | ▼-0.34% |
| 22-11-23 | 5.88 | ▲0.24 | ▲4.26% |
| 22-11-22 | 5.64 | ▼-0.16 | ▼-2.76% |
| 22-11-21 | 5.80 | ▲0.05 | ▲0.87% |
| 22-11-18 | 5.75 | ▲0.19 | ▲3.42% |
| 22-11-17 | 5.56 | ▼-0.06 | ▼-1.07% |
| 22-11-16 | 5.62 | ▼-0.12 | ▼-2.09% |
| 22-11-15 | 5.74 | ▲0.04 | ▲0.7% |
| 22-11-14 | 5.70 | ▼-0.12 | ▼-2.06% |
| 22-11-11 | 5.82 | ▲0.04 | ▲0.69% |
| 22-11-10 | 5.78 | ▼-0.05 | ▼-0.86% |
| 22-11-09 | 5.83 | ▼-0.06 | ▼-1.02% |
| 22-11-08 | 5.89 | ▼-0.02 | ▼-0.34% |
| 22-11-07 | 5.91 | ▲0.09 | ▲1.55% |
| 22-11-04 | 5.82 | ▲0.12 | ▲2.11% |
| 22-11-03 | 5.70 | ▼-0.04 | ▼-0.7% |
| 22-11-02 | 5.74 | ▲0.01 | ▲0.17% |
| 22-11-01 | 5.73 | ▲0.52 | ▲9.98% |
| 22-10-31 | 5.21 | ▼-0.30 | ▼-5.44% |
| 22-10-28 | 5.51 | ▼-0.48 | ▼-8.01% |
| 22-10-27 | 5.99 | ▲0.15 | ▲2.57% |
| 22-10-26 | 5.84 | ▲0.14 | ▲2.46% |
| 22-10-25 | 5.70 | ▲0.28 | ▲5.17% |
| 22-10-24 | 5.42 | ▼-0.05 | ▼-0.91% |
| 22-10-21 | 5.47 | ▲0.05 | ▲0.92% |
| 22-10-20 | 5.42 | ▼-0.05 | ▼-0.91% |
| 22-10-19 | 5.47 | ▲0.04 | ▲0.74% |
| 22-10-18 | 5.43 | ▼-0.04 | ▼-0.73% |
| 22-10-17 | 5.47 | ▲0.10 | ▲1.86% |
| 22-10-14 | 5.37 | ▲0.10 | ▲1.9% |
| 22-10-13 | 5.27 | ▼-0.04 | ▼-0.75% |
| 22-10-12 | 5.31 | ▲0.10 | ▲1.92% |
| 22-10-11 | 5.21 | ▲0.20 | ▲3.99% |
| 22-10-10 | 5.01 | ▼-0.05 | ▼-0.99% |
| 22-09-30 | 5.06 | ▼-0.16 | ▼-3.07% |
| 22-09-29 | 5.22 | ▼-0.36 | ▼-6.45% |
| 22-09-28 | 5.58 | ▼-0.58 | ▼-9.42% |
| 22-09-27 | 6.16 | ▲0.56 | ▲10% |
| 22-09-26 | 5.60 | ▼-0.05 | ▼-0.88% |