[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
TSINGTAO BREW : 칭다오맥주 ( 0168.HK )
58.30 ▲ 3.30 (6%)
2025-04-08
최근 1년 일별 시세
(2025-04-08 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-08 | 58.30 | ▲3.30 | ▲6% |
| 25-04-07 | 55.00 | ▼-4.55 | ▼-7.64% |
| 25-04-03 | 59.55 | ▲0.40 | ▲0.68% |
| 25-04-02 | 59.15 | ▲0.85 | ▲1.46% |
| 25-04-01 | 58.30 | ▲2.30 | ▲4.11% |
| 25-03-31 | 56.00 | ▲1.00 | ▲1.82% |
| 25-03-28 | 55.00 | ▼-1.25 | ▼-2.22% |
| 25-03-27 | 56.25 | ▲0.90 | ▲1.63% |
| 25-03-26 | 55.35 | ▼-1.15 | ▼-2.04% |
| 25-03-25 | 56.50 | ▲0.80 | ▲1.44% |
| 25-03-24 | 55.70 | ▲0.55 | ▲1% |
| 25-03-21 | 55.15 | ▼-0.45 | ▼-0.81% |
| 25-03-20 | 55.60 | ▼-2.10 | ▼-3.64% |
| 25-03-19 | 57.70 | ▲1.70 | ▲3.04% |
| 25-03-18 | 56.00 | ▲0.75 | ▲1.36% |
| 25-03-17 | 55.25 | ▲0.75 | ▲1.38% |
| 25-03-14 | 54.50 | ▲2.40 | ▲4.61% |
| 25-03-13 | 52.10 | ▼-1.45 | ▼-2.71% |
| 25-03-12 | 53.55 | ▲0.10 | ▲0.19% |
| 25-03-11 | 53.45 | ▲1.30 | ▲2.49% |
| 25-03-10 | 52.15 | ▼-1.65 | ▼-3.07% |
| 25-03-07 | 53.80 | ▲0.75 | ▲1.41% |
| 25-03-06 | 53.05 | ▼-0.35 | ▼-0.66% |
| 25-03-05 | 53.40 | ▲0.25 | ▲0.47% |
| 25-03-04 | 53.15 | ▲0.60 | ▲1.14% |
| 25-03-03 | 52.55 | ▲0.50 | ▲0.96% |
| 25-02-28 | 52.05 | ▼-0.75 | ▼-1.42% |
| 25-02-27 | 52.80 | ▲0.30 | ▲0.57% |
| 25-02-26 | 52.50 | ▲2.50 | ▲5% |
| 25-02-25 | 50.00 | ▼-1.40 | ▼-2.72% |
| 25-02-24 | 51.40 | ▲1.60 | ▲3.21% |
| 25-02-21 | 49.80 | ▼-0.70 | ▼-1.39% |
| 25-02-20 | 50.50 | ▼-0.50 | ▼-0.98% |
| 25-02-19 | 51.00 | ▼-0.35 | ▼-0.68% |
| 25-02-18 | 51.35 | ▲0.10 | ▲0.2% |
| 25-02-17 | 51.25 | ▼-0.65 | ▼-1.25% |
| 25-02-14 | 51.90 | ▲1.15 | ▲2.27% |
| 25-02-13 | 50.75 | ▲0.75 | ▲1.5% |
| 25-02-12 | 50.00 | ▲1.60 | ▲3.31% |
| 25-02-11 | 48.40 | ▼-0.70 | ▼-1.43% |
| 25-02-10 | 49.10 | ▼-0.40 | ▼-0.81% |
| 25-02-07 | 49.50 | ▼-0.05 | ▼-0.1% |
| 25-02-06 | 49.55 | ▲0.55 | ▲1.12% |
| 25-02-05 | 49.00 | ▲0.05 | ▲0.1% |
| 25-02-04 | 48.95 | ▲0.20 | ▲0.41% |
| 25-02-03 | 48.75 | ▲0.95 | ▲1.99% |
| 25-01-28 | 47.80 | ▼-0.95 | ▼-1.95% |
| 25-01-27 | 48.75 | ▼-1.30 | ▼-2.6% |
| 25-01-24 | 50.05 | ▼-1.35 | ▼-2.63% |
| 25-01-23 | 51.40 | ▼-0.75 | ▼-1.44% |
| 25-01-22 | 52.15 | ▼-0.25 | ▼-0.48% |
| 25-01-21 | 52.40 | ▼-0.85 | ▼-1.6% |
| 25-01-20 | 53.25 | ▲0.70 | ▲1.33% |
| 25-01-17 | 52.55 | ▲0.65 | ▲1.25% |
| 25-01-16 | 51.90 | ▲0.60 | ▲1.17% |
| 25-01-15 | 51.30 | ▼-1.20 | ▼-2.29% |
| 25-01-14 | 52.50 | ▲0.85 | ▲1.65% |
| 25-01-13 | 51.65 | ▲0.05 | ▲0.1% |
| 25-01-10 | 51.60 | ▼-0.40 | ▼-0.77% |
| 25-01-09 | 52.00 | ▼-1.20 | ▼-2.26% |
| 25-01-08 | 53.20 | ▼-0.80 | ▼-1.48% |
| 25-01-07 | 54.00 | ▲0.45 | ▲0.84% |
| 25-01-06 | 53.55 | ▼-0.15 | ▼-0.28% |
| 25-01-03 | 53.70 | ▼-1.00 | ▼-1.83% |
| 25-01-02 | 54.70 | ▼-2.10 | ▼-3.7% |
| 24-12-31 | 56.80 | ▲2.05 | ▲3.74% |
| 24-12-30 | 54.75 | ▲0.05 | ▲0.09% |
| 24-12-27 | 54.70 | ▼-0.85 | ▼-1.53% |
| 24-12-24 | 55.55 | ▲1.35 | ▲2.49% |
| 24-12-23 | 54.20 | ▲0.80 | ▲1.5% |
| 24-12-20 | 53.40 | ▲0.10 | ▲0.19% |
| 24-12-19 | 53.30 | ▼-0.15 | ▼-0.28% |
| 24-12-18 | 53.45 | ▼-1.30 | ▼-2.37% |
| 24-12-17 | 54.75 | ▼-0.60 | ▼-1.08% |
| 24-12-16 | 55.35 | ▲0.95 | ▲1.75% |
| 24-12-13 | 54.40 | ▼-0.05 | ▼-0.09% |
| 24-12-12 | 54.45 | ▲2.55 | ▲4.91% |
| 24-12-11 | 51.90 | ▲0.80 | ▲1.57% |
| 24-12-10 | 51.10 | ▼-1.10 | ▼-2.11% |
| 24-12-09 | 52.20 | ▲1.80 | ▲3.57% |
| 24-12-06 | 50.40 | ▲1.95 | ▲4.02% |
| 24-12-05 | 48.45 | ▼-1.00 | ▼-2.02% |
| 24-12-04 | 49.45 | ▼-0.30 | ▼-0.6% |
| 24-12-03 | 49.75 | ▲0.35 | ▲0.71% |
| 24-12-02 | 49.40 | ▲0.70 | ▲1.44% |
| 24-11-29 | 48.70 | ▲0.50 | ▲1.04% |
| 24-11-28 | 48.20 | ▼-1.10 | ▼-2.23% |
| 24-11-27 | 49.30 | ▲1.50 | ▲3.14% |
| 24-11-26 | 47.80 | ▲0.65 | ▲1.38% |
| 24-11-25 | 47.15 | ▲0.05 | ▲0.11% |
| 24-11-22 | 47.10 | ▼-0.60 | ▼-1.26% |
| 24-11-21 | 47.70 | ▼-1.30 | ▼-2.65% |
| 24-11-20 | 49.00 | ▼-0.45 | ▼-0.91% |
| 24-11-19 | 49.45 | ▲0.35 | ▲0.71% |
| 24-11-18 | 49.10 | ▼-0.55 | ▼-1.11% |
| 24-11-15 | 49.65 | ▲0.25 | ▲0.51% |
| 24-11-14 | 49.40 | ▼-1.50 | ▼-2.95% |
| 24-11-13 | 50.90 | -0.00 | -0% |
| 24-11-12 | 50.90 | ▼-1.90 | ▼-3.6% |
| 24-11-11 | 52.80 | ▼-1.70 | ▼-3.12% |
| 24-11-08 | 54.50 | ▼-0.65 | ▼-1.18% |
| 24-11-07 | 55.15 | ▲3.40 | ▲6.57% |
| 24-11-06 | 51.75 | ▼-0.85 | ▼-1.62% |
| 24-11-05 | 52.60 | ▲1.20 | ▲2.33% |
| 24-11-04 | 51.40 | ▲0.60 | ▲1.18% |
| 24-11-01 | 50.80 | ▲0.65 | ▲1.3% |
| 24-10-31 | 50.15 | ▼-0.50 | ▼-0.99% |
| 24-10-30 | 50.65 | ▼-2.15 | ▼-4.07% |
| 24-10-29 | 52.80 | ▼-2.85 | ▼-5.12% |
| 24-10-28 | 55.65 | ▲1.45 | ▲2.68% |
| 24-10-25 | 54.20 | ▲0.20 | ▲0.37% |
| 24-10-24 | 54.00 | ▼-0.80 | ▼-1.46% |
| 24-10-23 | 54.80 | ▲1.75 | ▲3.3% |
| 24-10-22 | 53.05 | ▼-0.10 | ▼-0.19% |
| 24-10-21 | 53.15 | ▼-0.60 | ▼-1.12% |
| 24-10-18 | 53.75 | ▲1.40 | ▲2.67% |
| 24-10-17 | 52.35 | ▼-1.50 | ▼-2.79% |
| 24-10-16 | 53.85 | ▼-0.85 | ▼-1.55% |
| 24-10-15 | 54.70 | ▼-4.35 | ▼-7.37% |
| 24-10-14 | 59.05 | ▼-0.75 | ▼-1.25% |
| 24-10-10 | 59.80 | ▲2.50 | ▲4.36% |
| 24-10-09 | 57.30 | ▲1.15 | ▲2.05% |
| 24-10-08 | 56.15 | ▼-10.50 | ▼-15.75% |
| 24-10-07 | 66.65 | ▲1.40 | ▲2.15% |
| 24-10-04 | 65.25 | ▼-0.75 | ▼-1.14% |
| 24-10-03 | 66.00 | ▲0.80 | ▲1.23% |
| 24-10-02 | 65.20 | ▲4.40 | ▲7.24% |
| 24-09-30 | 60.80 | ▲4.20 | ▲7.42% |
| 24-09-27 | 56.60 | ▲4.60 | ▲8.85% |
| 24-09-26 | 52.00 | ▲5.60 | ▲12.07% |
| 24-09-25 | 46.40 | ▲0.70 | ▲1.53% |
| 24-09-24 | 45.70 | ▲2.70 | ▲6.28% |
| 24-09-23 | 43.00 | ▲0.05 | ▲0.12% |
| 24-09-20 | 42.95 | ▲1.00 | ▲2.38% |
| 24-09-19 | 41.95 | ▲0.70 | ▲1.7% |
| 24-09-17 | 41.25 | ▲0.30 | ▲0.73% |
| 24-09-16 | 40.95 | ▼-0.40 | ▼-0.97% |
| 24-09-13 | 41.35 | ▼-0.30 | ▼-0.72% |
| 24-09-12 | 41.65 | ▼-0.30 | ▼-0.72% |
| 24-09-11 | 41.95 | ▲0.05 | ▲0.12% |
| 24-09-10 | 41.90 | ▼-0.75 | ▼-1.76% |
| 24-09-09 | 42.65 | ▼-1.10 | ▼-2.51% |
| 24-09-05 | 43.75 | ▲1.00 | ▲2.34% |
| 24-09-04 | 42.75 | ▼-0.70 | ▼-1.61% |
| 24-09-03 | 43.45 | ▲0.20 | ▲0.46% |
| 24-09-02 | 43.25 | ▼-1.95 | ▼-4.31% |
| 24-08-30 | 45.20 | ▲1.35 | ▲3.08% |
| 24-08-29 | 43.85 | ▲0.40 | ▲0.92% |
| 24-08-28 | 43.45 | ▼-1.05 | ▼-2.36% |
| 24-08-27 | 44.50 | ▲0.75 | ▲1.71% |
| 24-08-26 | 43.75 | ▲0.20 | ▲0.46% |
| 24-08-23 | 43.55 | ▼-0.15 | ▼-0.34% |
| 24-08-22 | 43.70 | ▼-1.30 | ▼-2.89% |
| 24-08-21 | 45.00 | -0.00 | -0% |
| 24-08-20 | 45.00 | ▼-2.35 | ▼-4.96% |
| 24-08-19 | 47.35 | ▼-0.10 | ▼-0.21% |
| 24-08-16 | 47.45 | ▼-0.15 | ▼-0.32% |
| 24-08-15 | 47.60 | ▼-0.70 | ▼-1.45% |
| 24-08-14 | 48.30 | -0.00 | -0% |
| 24-08-13 | 48.30 | ▼-0.95 | ▼-1.93% |
| 24-08-12 | 49.25 | ▼-1.05 | ▼-2.09% |
| 24-08-09 | 50.30 | ▼-0.30 | ▼-0.59% |
| 24-08-08 | 50.60 | ▲1.05 | ▲2.12% |
| 24-08-07 | 49.55 | ▼-0.55 | ▼-1.1% |
| 24-08-06 | 50.10 | ▲0.30 | ▲0.6% |
| 24-08-05 | 49.80 | ▲1.00 | ▲2.05% |
| 24-08-02 | 48.80 | ▼-0.10 | ▼-0.2% |
| 24-08-01 | 48.90 | ▼-1.05 | ▼-2.1% |
| 24-07-31 | 49.95 | ▲1.95 | ▲4.06% |
| 24-07-30 | 48.00 | ▲0.20 | ▲0.42% |
| 24-07-29 | 47.80 | ▲1.30 | ▲2.8% |
| 24-07-26 | 46.50 | ▲0.25 | ▲0.54% |
| 24-07-25 | 46.25 | ▼-1.45 | ▼-3.04% |
| 24-07-24 | 47.70 | ▼-2.30 | ▼-4.6% |
| 24-07-23 | 50.00 | ▼-1.15 | ▼-2.25% |
| 24-07-22 | 51.15 | ▲0.15 | ▲0.29% |
| 24-07-19 | 51.00 | ▼-0.85 | ▼-1.64% |
| 24-07-18 | 51.85 | ▲0.45 | ▲0.88% |
| 24-07-17 | 51.40 | ▲0.80 | ▲1.58% |
| 24-07-16 | 50.60 | -0.00 | -0% |
| 24-07-15 | 50.60 | ▼-1.30 | ▼-2.5% |
| 24-07-12 | 51.90 | ▲1.35 | ▲2.67% |
| 24-07-11 | 50.55 | ▲2.45 | ▲5.09% |
| 24-07-10 | 48.10 | ▲0.50 | ▲1.05% |
| 24-07-09 | 47.60 | ▼-0.05 | ▼-0.1% |
| 24-07-08 | 47.65 | ▼-0.70 | ▼-1.45% |
| 24-07-05 | 48.35 | ▼-0.55 | ▼-1.12% |
| 24-07-04 | 48.90 | ▼-0.30 | ▼-0.61% |
| 24-07-03 | 49.20 | ▼-1.05 | ▼-2.09% |
| 24-07-02 | 50.25 | ▼-1.85 | ▼-3.55% |
| 24-06-28 | 52.10 | ▼-0.40 | ▼-0.76% |
| 24-06-27 | 52.50 | ▼-0.95 | ▼-1.78% |
| 24-06-26 | 53.45 | ▲0.05 | ▲0.09% |
| 24-06-25 | 53.40 | ▲1.10 | ▲2.1% |
| 24-06-24 | 52.30 | ▲0.65 | ▲1.26% |
| 24-06-21 | 51.65 | ▼-1.40 | ▼-2.64% |
| 24-06-20 | 53.05 | ▼-1.15 | ▼-2.12% |
| 24-06-19 | 54.20 | ▲0.05 | ▲0.09% |
| 24-06-18 | 54.15 | ▼-0.65 | ▼-1.19% |
| 24-06-17 | 54.80 | ▲0.85 | ▲1.58% |
| 24-06-14 | 53.95 | ▲0.10 | ▲0.19% |
| 24-06-13 | 53.85 | ▼-0.30 | ▼-0.55% |
| 24-06-12 | 54.15 | ▼-0.90 | ▼-1.63% |
| 24-06-11 | 55.05 | ▼-0.50 | ▼-0.9% |
| 24-06-07 | 55.55 | ▼-1.20 | ▼-2.11% |
| 24-06-06 | 56.75 | ▼-0.50 | ▼-0.87% |
| 24-06-05 | 57.25 | ▲0.05 | ▲0.09% |
| 24-06-04 | 57.20 | ▲0.30 | ▲0.53% |
| 24-06-03 | 56.90 | ▲1.65 | ▲2.99% |
| 24-05-31 | 55.25 | ▼-0.40 | ▼-0.72% |
| 24-05-30 | 55.65 | ▼-3.95 | ▼-6.63% |
| 24-05-29 | 59.60 | ▼-2.20 | ▼-3.56% |
| 24-05-28 | 61.80 | ▼-0.40 | ▼-0.64% |
| 24-05-27 | 62.20 | ▲1.90 | ▲3.15% |
| 24-05-24 | 60.30 | ▲0.10 | ▲0.17% |
| 24-05-23 | 60.20 | ▼-1.00 | ▼-1.63% |
| 24-05-22 | 61.20 | ▼-0.50 | ▼-0.81% |
| 24-05-21 | 61.70 | ▼-2.20 | ▼-3.44% |
| 24-05-20 | 63.90 | ▲1.45 | ▲2.32% |
| 24-05-17 | 62.45 | ▼-0.70 | ▼-1.11% |
| 24-05-16 | 63.15 | ▲1.95 | ▲3.19% |
| 24-05-14 | 61.20 | ▼-0.50 | ▼-0.81% |
| 24-05-13 | 61.70 | ▼-0.60 | ▼-0.96% |
| 24-05-10 | 62.30 | ▲0.85 | ▲1.38% |
| 24-05-09 | 61.45 | ▲1.85 | ▲3.1% |
| 24-05-08 | 59.60 | ▼-1.40 | ▼-2.3% |
| 24-05-07 | 61.00 | ▲0.35 | ▲0.58% |
| 24-05-06 | 60.65 | ▲2.40 | ▲4.12% |
| 24-05-03 | 58.25 | ▲0.75 | ▲1.3% |
| 24-05-02 | 57.50 | ▲0.75 | ▲1.32% |
| 24-04-30 | 56.75 | ▲0.95 | ▲1.7% |
| 24-04-29 | 55.80 | ▲0.05 | ▲0.09% |
| 24-04-26 | 55.75 | ▲1.05 | ▲1.92% |
| 24-04-25 | 54.70 | ▼-1.10 | ▼-1.97% |
| 24-04-24 | 55.80 | ▲1.20 | ▲2.2% |
| 24-04-23 | 54.60 | ▲0.95 | ▲1.77% |
| 24-04-22 | 53.65 | ▲2.20 | ▲4.28% |
| 24-04-19 | 51.45 | ▼-1.35 | ▼-2.56% |
| 24-04-18 | 52.80 | ▲1.35 | ▲2.62% |
| 24-04-17 | 51.45 | ▲0.95 | ▲1.88% |
| 24-04-16 | 50.50 | ▼-0.50 | ▼-0.98% |
| 24-04-15 | 51.00 | ▲0.55 | ▲1.09% |
| 24-04-12 | 50.45 | ▼-1.30 | ▼-2.51% |
| 24-04-11 | 51.75 | ▲0.20 | ▲0.39% |
| 24-04-10 | 51.55 | ▲1.20 | ▲2.38% |
| 24-04-09 | 50.35 | ▼-0.25 | ▼-0.49% |