[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
BYD : 비야디 ( 002594.SZ )
346.00 ▼ -3.68 (-1.05%)
2025-04-18
최근 1년 일별 시세
(2025-04-18 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-18 | 346.00 | ▼-3.68 | ▼-1.05% |
| 25-04-17 | 349.68 | ▼-2.47 | ▼-0.7% |
| 25-04-16 | 352.15 | ▼-7.82 | ▼-2.17% |
| 25-04-15 | 359.97 | ▲0.97 | ▲0.27% |
| 25-04-14 | 359.00 | ▲4.02 | ▲1.13% |
| 25-04-11 | 354.98 | ▲18.58 | ▲5.52% |
| 25-04-10 | 336.40 | ▲11.80 | ▲3.64% |
| 25-04-09 | 324.60 | ▼-2.91 | ▼-0.89% |
| 25-04-08 | 327.51 | ▲5.75 | ▲1.79% |
| 25-04-07 | 321.76 | ▼-35.75 | ▼-10% |
| 25-04-03 | 357.51 | ▼-2.99 | ▼-0.83% |
| 25-04-02 | 360.50 | ▼-5.00 | ▼-1.37% |
| 25-04-01 | 365.50 | ▼-9.40 | ▼-2.51% |
| 25-03-31 | 374.90 | ▼-7.60 | ▼-1.99% |
| 25-03-28 | 382.50 | ▼-4.00 | ▼-1.03% |
| 25-03-27 | 386.50 | ▲10.49 | ▲2.79% |
| 25-03-26 | 376.01 | ▲6.42 | ▲1.74% |
| 25-03-25 | 369.59 | ▼-5.77 | ▼-1.54% |
| 25-03-24 | 375.36 | ▲3.36 | ▲0.9% |
| 25-03-21 | 372.00 | ▼-27.99 | ▼-7% |
| 25-03-20 | 399.99 | ▲2.92 | ▲0.74% |
| 25-03-19 | 397.07 | ▲12.50 | ▲3.25% |
| 25-03-18 | 384.57 | ▲4.32 | ▲1.14% |
| 25-03-17 | 380.25 | ▲4.31 | ▲1.15% |
| 25-03-14 | 375.94 | ▲21.44 | ▲6.05% |
| 25-03-13 | 354.50 | ▲3.50 | ▲1% |
| 25-03-12 | 351.00 | ▲0.62 | ▲0.18% |
| 25-03-11 | 350.38 | ▼-0.62 | ▼-0.18% |
| 25-03-10 | 351.00 | ▼-5.40 | ▼-1.52% |
| 25-03-07 | 356.40 | ▼-2.53 | ▼-0.7% |
| 25-03-06 | 358.93 | ▲4.97 | ▲1.4% |
| 25-03-05 | 353.96 | ▲9.12 | ▲2.64% |
| 25-03-04 | 344.84 | ▼-15.37 | ▼-4.27% |
| 25-03-03 | 360.21 | ▼-1.61 | ▼-0.44% |
| 25-02-28 | 361.82 | ▼-13.68 | ▼-3.64% |
| 25-02-27 | 375.50 | ▲3.40 | ▲0.91% |
| 25-02-26 | 372.10 | ▼-0.39 | ▼-0.1% |
| 25-02-25 | 372.49 | ▼-3.79 | ▼-1.01% |
| 25-02-24 | 376.28 | ▼-6.72 | ▼-1.75% |
| 25-02-21 | 383.00 | ▲20.22 | ▲5.57% |
| 25-02-20 | 362.78 | ▲4.28 | ▲1.19% |
| 25-02-19 | 358.50 | ▲2.28 | ▲0.64% |
| 25-02-18 | 356.22 | ▲7.72 | ▲2.22% |
| 25-02-17 | 348.50 | ▼-7.55 | ▼-2.12% |
| 25-02-14 | 356.05 | ▲14.75 | ▲4.32% |
| 25-02-13 | 341.30 | ▼-3.75 | ▼-1.09% |
| 25-02-12 | 345.05 | ▲15.15 | ▲4.59% |
| 25-02-11 | 329.90 | ▼-0.23 | ▼-0.07% |
| 25-02-10 | 330.13 | ▲3.23 | ▲0.99% |
| 25-02-07 | 326.90 | ▲15.82 | ▲5.09% |
| 25-02-06 | 311.08 | ▲28.28 | ▲10% |
| 25-02-05 | 282.80 | ▲8.30 | ▲3.02% |
| 25-01-27 | 274.50 | ▼-4.58 | ▼-1.64% |
| 25-01-24 | 279.08 | ▲1.97 | ▲0.71% |
| 25-01-23 | 277.11 | ▼-5.39 | ▼-1.91% |
| 25-01-22 | 282.50 | ▼-3.55 | ▼-1.24% |
| 25-01-21 | 286.05 | ▲1.62 | ▲0.57% |
| 25-01-20 | 284.43 | ▲7.83 | ▲2.83% |
| 25-01-17 | 276.60 | ▲3.84 | ▲1.41% |
| 25-01-16 | 272.76 | ▼-1.93 | ▼-0.7% |
| 25-01-15 | 274.69 | ▼-1.61 | ▼-0.58% |
| 25-01-14 | 276.30 | ▲10.30 | ▲3.87% |
| 25-01-13 | 266.00 | ▼-0.02 | ▼-0.01% |
| 25-01-10 | 266.02 | ▼-3.37 | ▼-1.25% |
| 25-01-09 | 269.39 | ▲0.21 | ▲0.08% |
| 25-01-08 | 269.18 | ▼-4.85 | ▼-1.77% |
| 25-01-07 | 274.03 | ▲2.75 | ▲1.01% |
| 25-01-06 | 271.28 | ▲0.55 | ▲0.2% |
| 25-01-03 | 270.73 | ▼-0.37 | ▼-0.14% |
| 25-01-02 | 271.10 | ▼-11.56 | ▼-4.09% |
| 24-12-31 | 282.66 | ▼-2.33 | ▼-0.82% |
| 24-12-30 | 284.99 | ▼-1.29 | ▼-0.45% |
| 24-12-27 | 286.28 | ▲1.42 | ▲0.5% |
| 24-12-26 | 284.86 | ▼-1.06 | ▼-0.37% |
| 24-12-25 | 285.92 | ▼-2.50 | ▼-0.87% |
| 24-12-24 | 288.42 | ▲7.72 | ▲2.75% |
| 24-12-23 | 280.70 | ▲0.50 | ▲0.18% |
| 24-12-20 | 280.20 | ▼-5.20 | ▼-1.82% |
| 24-12-19 | 285.40 | ▲0.75 | ▲0.26% |
| 24-12-18 | 284.65 | ▲1.85 | ▲0.65% |
| 24-12-17 | 282.80 | ▲7.85 | ▲2.86% |
| 24-12-16 | 274.95 | ▼-1.56 | ▼-0.56% |
| 24-12-13 | 276.51 | ▼-7.17 | ▼-2.53% |
| 24-12-12 | 283.68 | ▲2.91 | ▲1.04% |
| 24-12-11 | 280.77 | ▼-1.78 | ▼-0.63% |
| 24-12-10 | 282.55 | ▲2.06 | ▲0.73% |
| 24-12-09 | 280.49 | ▲0.21 | ▲0.07% |
| 24-12-06 | 280.28 | ▲5.02 | ▲1.82% |
| 24-12-05 | 275.26 | ▼-4.72 | ▼-1.69% |
| 24-12-04 | 279.98 | ▼-2.67 | ▼-0.94% |
| 24-12-03 | 282.65 | ▲0.25 | ▲0.09% |
| 24-12-02 | 282.40 | ▲7.57 | ▲2.75% |
| 24-11-29 | 274.83 | ▲0.25 | ▲0.09% |
| 24-11-28 | 274.58 | ▼-6.42 | ▼-2.28% |
| 24-11-27 | 281.00 | ▼-0.01 | ▼-0% |
| 24-11-26 | 281.01 | ▼-1.99 | ▼-0.7% |
| 24-11-25 | 283.00 | ▲4.51 | ▲1.62% |
| 24-11-22 | 278.49 | ▼-7.51 | ▼-2.63% |
| 24-11-21 | 286.00 | ▼-2.46 | ▼-0.85% |
| 24-11-20 | 288.46 | ▲0.47 | ▲0.16% |
| 24-11-19 | 287.99 | ▼-0.69 | ▼-0.24% |
| 24-11-18 | 288.68 | ▼-1.32 | ▼-0.46% |
| 24-11-15 | 290.00 | ▼-4.75 | ▼-1.61% |
| 24-11-14 | 294.75 | ▼-5.82 | ▼-1.94% |
| 24-11-13 | 300.57 | ▼-0.24 | ▼-0.08% |
| 24-11-12 | 300.81 | ▲1.52 | ▲0.51% |
| 24-11-11 | 299.29 | ▲1.39 | ▲0.47% |
| 24-11-08 | 297.90 | ▼-3.88 | ▼-1.29% |
| 24-11-07 | 301.78 | ▲1.42 | ▲0.47% |
| 24-11-06 | 300.36 | ▼-7.14 | ▼-2.32% |
| 24-11-05 | 307.50 | ▲0.52 | ▲0.17% |
| 24-11-04 | 306.98 | ▲16.67 | ▲5.74% |
| 24-11-01 | 290.31 | ▼-2.88 | ▼-0.98% |
| 24-10-31 | 293.19 | ▼-12.36 | ▼-4.05% |
| 24-10-30 | 305.55 | ▲0.15 | ▲0.05% |
| 24-10-29 | 305.40 | ▲0.30 | ▲0.1% |
| 24-10-28 | 305.10 | ▼-3.04 | ▼-0.99% |
| 24-10-25 | 308.14 | ▲4.46 | ▲1.47% |
| 24-10-24 | 303.68 | ▼-5.20 | ▼-1.68% |
| 24-10-23 | 308.88 | ▲4.13 | ▲1.36% |
| 24-10-22 | 304.75 | ▼-1.70 | ▼-0.55% |
| 24-10-21 | 306.45 | ▲6.15 | ▲2.05% |
| 24-10-18 | 300.30 | ▲10.88 | ▲3.76% |
| 24-10-17 | 289.42 | ▼-0.37 | ▼-0.13% |
| 24-10-16 | 289.79 | ▼-8.21 | ▼-2.76% |
| 24-10-15 | 298.00 | ▼-9.00 | ▼-2.93% |
| 24-10-14 | 307.00 | ▲6.95 | ▲2.32% |
| 24-10-11 | 300.05 | ▼-15.84 | ▼-5.01% |
| 24-10-10 | 315.89 | ▲10.20 | ▲3.34% |
| 24-10-09 | 305.69 | ▼-21.69 | ▼-6.63% |
| 24-10-08 | 327.38 | ▲20.07 | ▲6.53% |
| 24-09-30 | 307.31 | ▲23.32 | ▲8.21% |
| 24-09-27 | 283.99 | ▲14.38 | ▲5.33% |
| 24-09-26 | 269.61 | ▲6.81 | ▲2.59% |
| 24-09-25 | 262.80 | ▲8.51 | ▲3.35% |
| 24-09-24 | 254.29 | ▲4.29 | ▲1.72% |
| 24-09-23 | 250.00 | ▼-6.10 | ▼-2.38% |
| 24-09-20 | 256.10 | ▲0.74 | ▲0.29% |
| 24-09-19 | 255.36 | ▼-3.07 | ▼-1.19% |
| 24-09-18 | 258.43 | ▲3.44 | ▲1.35% |
| 24-09-13 | 254.99 | ▼-2.02 | ▼-0.79% |
| 24-09-12 | 257.01 | ▼-1.09 | ▼-0.42% |
| 24-09-11 | 258.10 | ▲8.45 | ▲3.38% |
| 24-09-10 | 249.65 | ▼-0.33 | ▼-0.13% |
| 24-09-09 | 249.98 | ▼-1.62 | ▼-0.64% |
| 24-09-06 | 251.60 | ▼-1.25 | ▼-0.49% |
| 24-09-05 | 252.85 | ▲2.53 | ▲1.01% |
| 24-09-04 | 250.32 | ▲3.24 | ▲1.31% |
| 24-09-03 | 247.08 | ▲5.98 | ▲2.48% |
| 24-09-02 | 241.10 | ▼-8.32 | ▼-3.34% |
| 24-08-30 | 249.42 | ▲14.57 | ▲6.2% |
| 24-08-29 | 234.85 | ▼-2.00 | ▼-0.84% |
| 24-08-28 | 236.85 | ▼-3.95 | ▼-1.64% |
| 24-08-27 | 240.80 | ▲1.39 | ▲0.58% |
| 24-08-26 | 239.41 | ▲0.07 | ▲0.03% |
| 24-08-23 | 239.34 | ▼-1.18 | ▼-0.49% |
| 24-08-22 | 240.52 | ▼-0.48 | ▼-0.2% |
| 24-08-21 | 241.00 | ▲4.52 | ▲1.91% |
| 24-08-20 | 236.48 | ▲1.06 | ▲0.45% |
| 24-08-19 | 235.42 | ▲0.31 | ▲0.13% |
| 24-08-16 | 235.11 | ▲3.62 | ▲1.56% |
| 24-08-15 | 231.49 | ▲4.89 | ▲2.16% |
| 24-08-14 | 226.60 | ▼-2.13 | ▼-0.93% |
| 24-08-13 | 228.73 | ▼-1.67 | ▼-0.72% |
| 24-08-12 | 230.40 | ▼-1.22 | ▼-0.53% |
| 24-08-09 | 231.62 | ▲5.17 | ▲2.28% |
| 24-08-08 | 226.45 | ▼-2.50 | ▼-1.09% |
| 24-08-07 | 228.95 | ▲0.01 | ▲0% |
| 24-08-06 | 228.94 | ▼-2.24 | ▼-0.97% |
| 24-08-05 | 231.18 | ▼-3.60 | ▼-1.53% |
| 24-08-02 | 234.78 | ▼-9.42 | ▼-3.86% |
| 24-08-01 | 244.20 | ▼-2.85 | ▼-1.15% |
| 24-07-31 | 247.05 | ▲3.14 | ▲1.29% |
| 24-07-30 | 243.91 | ▼-5.19 | ▼-2.08% |
| 24-07-29 | 249.10 | ▼-5.85 | ▼-2.29% |
| 24-07-26 | 254.95 | ▲4.56 | ▲1.82% |
| 24-07-25 | 250.39 | ▲0.40 | ▲0.16% |
| 24-07-24 | 249.99 | ▼-3.24 | ▼-1.28% |
| 24-07-23 | 253.23 | ▼-12.38 | ▼-4.66% |
| 24-07-22 | 265.61 | ▲1.55 | ▲0.59% |
| 24-07-19 | 264.06 | ▲2.63 | ▲1.01% |
| 24-07-18 | 261.43 | ▲1.92 | ▲0.74% |
| 24-07-17 | 259.51 | ▲0.52 | ▲0.2% |
| 24-07-16 | 258.99 | ▼-2.72 | ▼-1.04% |
| 24-07-15 | 261.71 | ▼-0.91 | ▼-0.35% |
| 24-07-12 | 262.62 | ▲9.56 | ▲3.78% |
| 24-07-11 | 253.06 | ▲0.56 | ▲0.22% |
| 24-07-10 | 252.50 | ▼-0.10 | ▼-0.04% |
| 24-07-09 | 252.60 | ▲7.61 | ▲3.11% |
| 24-07-08 | 244.99 | ▲2.96 | ▲1.22% |
| 24-07-05 | 242.03 | ▼-2.60 | ▼-1.06% |
| 24-07-04 | 244.63 | ▲1.53 | ▲0.63% |
| 24-07-03 | 243.10 | ▼-0.87 | ▼-0.36% |
| 24-07-02 | 243.97 | ▼-2.83 | ▼-1.15% |
| 24-07-01 | 246.80 | ▼-3.45 | ▼-1.38% |
| 24-06-28 | 250.25 | ▲0.75 | ▲0.3% |
| 24-06-27 | 249.50 | ▼-3.22 | ▼-1.27% |
| 24-06-26 | 252.72 | ▼-1.29 | ▼-0.51% |
| 24-06-25 | 254.01 | ▲4.07 | ▲1.63% |
| 24-06-24 | 249.94 | ▼-0.73 | ▼-0.29% |
| 24-06-21 | 250.67 | ▼-0.83 | ▼-0.33% |
| 24-06-20 | 251.50 | ▼-2.50 | ▼-0.98% |
| 24-06-19 | 254.00 | ▼-1.64 | ▼-0.64% |
| 24-06-18 | 255.64 | ▼-1.57 | ▼-0.61% |
| 24-06-17 | 257.21 | ▲4.16 | ▲1.64% |
| 24-06-14 | 253.05 | ▲0.06 | ▲0.02% |
| 24-06-13 | 252.99 | ▲10.09 | ▲4.15% |
| 24-06-12 | 242.90 | ▼-1.73 | ▼-0.71% |
| 24-06-11 | 244.63 | ▲9.13 | ▲3.88% |
| 24-06-07 | 235.50 | ▼-3.00 | ▼-1.26% |
| 24-06-06 | 238.50 | ▼-2.29 | ▼-0.95% |
| 24-06-05 | 240.79 | ▲2.64 | ▲1.11% |
| 24-06-04 | 238.15 | ▲1.05 | ▲0.44% |
| 24-06-03 | 237.10 | ▲8.08 | ▲3.53% |
| 24-05-31 | 229.02 | ▲1.16 | ▲0.51% |
| 24-05-30 | 227.86 | ▲3.16 | ▲1.41% |
| 24-05-29 | 224.70 | ▲17.32 | ▲8.35% |
| 24-05-28 | 207.38 | ▼-0.97 | ▼-0.47% |
| 24-05-27 | 208.35 | ▼-0.95 | ▼-0.45% |
| 24-05-24 | 209.30 | ▼-5.65 | ▼-2.63% |
| 24-05-23 | 214.95 | ▼-1.97 | ▼-0.91% |
| 24-05-22 | 216.92 | ▼-1.86 | ▼-0.85% |
| 24-05-21 | 218.78 | ▼-4.09 | ▼-1.84% |
| 24-05-20 | 222.87 | ▲3.28 | ▲1.49% |
| 24-05-17 | 219.59 | ▲1.28 | ▲0.59% |
| 24-05-16 | 218.31 | ▼-0.83 | ▼-0.38% |
| 24-05-15 | 219.14 | ▼-5.77 | ▼-2.57% |
| 24-05-14 | 224.91 | ▼-0.79 | ▼-0.35% |
| 24-05-13 | 225.70 | ▼-2.10 | ▼-0.92% |
| 24-05-10 | 227.80 | ▼-0.35 | ▼-0.15% |
| 24-05-09 | 228.15 | ▲1.92 | ▲0.85% |
| 24-05-08 | 226.23 | ▼-3.65 | ▼-1.59% |
| 24-05-07 | 229.88 | ▲3.58 | ▲1.58% |
| 24-05-06 | 226.30 | ▲7.80 | ▲3.57% |
| 24-04-30 | 218.50 | ▼-2.88 | ▼-1.3% |
| 24-04-29 | 221.38 | ▲2.01 | ▲0.92% |
| 24-04-26 | 219.37 | ▲10.43 | ▲4.99% |
| 24-04-25 | 208.94 | ▲1.52 | ▲0.73% |
| 24-04-24 | 207.42 | ▲2.38 | ▲1.16% |
| 24-04-23 | 205.04 | ▼-3.52 | ▼-1.69% |
| 24-04-22 | 208.56 | ▼-1.57 | ▼-0.75% |
| 24-04-19 | 210.13 | ▼-3.47 | ▼-1.62% |