[AI의 종목 이야기] 중국 전력주 AI 데이터센터 수요에 '폭등'
무료
ALI HEALTH : 알리헬스 ( 0241.HK )
5.61 ▼ -0.12 (-2.09%)
2025-11-07
최근 1년 일별 시세
(2025-11-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-11-07 | 5.61 | ▼-0.12 | ▼-2.09% |
| 25-11-06 | 5.73 | ▲0.05 | ▲0.88% |
| 25-11-05 | 5.68 | ▼-0.05 | ▼-0.87% |
| 25-11-04 | 5.73 | ▼-0.12 | ▼-2.05% |
| 25-11-03 | 5.85 | ▲0.05 | ▲0.86% |
| 25-10-31 | 5.80 | ▲0.01 | ▲0.17% |
| 25-10-30 | 5.79 | ▼-0.17 | ▼-2.85% |
| 25-10-28 | 5.96 | ▼-0.09 | ▼-1.49% |
| 25-10-27 | 6.05 | ▲0.13 | ▲2.2% |
| 25-10-24 | 5.92 | ▼-0.01 | ▼-0.17% |
| 25-10-23 | 5.93 | ▼-0.07 | ▼-1.17% |
| 25-10-22 | 6.00 | ▼-0.13 | ▼-2.12% |
| 25-10-21 | 6.13 | ▲0.10 | ▲1.66% |
| 25-10-20 | 6.03 | ▲0.11 | ▲1.86% |
| 25-10-17 | 5.92 | ▼-0.25 | ▼-4.05% |
| 25-10-16 | 6.17 | ▼-0.01 | ▼-0.16% |
| 25-10-15 | 6.18 | ▲0.23 | ▲3.87% |
| 25-10-14 | 5.95 | ▼-0.19 | ▼-3.09% |
| 25-10-13 | 6.14 | ▼-0.08 | ▼-1.29% |
| 25-10-10 | 6.22 | ▼-0.16 | ▼-2.51% |
| 25-10-09 | 6.38 | ▼-0.25 | ▼-3.77% |
| 25-10-08 | 6.63 | ▲0.12 | ▲1.84% |
| 25-10-06 | 6.51 | ▼-0.17 | ▼-2.54% |
| 25-10-03 | 6.68 | ▲0.02 | ▲0.3% |
| 25-10-02 | 6.66 | -0.00 | -0% |
| 25-09-30 | 6.66 | ▲0.12 | ▲1.83% |
| 25-09-29 | 6.54 | ▲0.33 | ▲5.31% |
| 25-09-26 | 6.21 | ▼-0.30 | ▼-4.61% |
| 25-09-25 | 6.51 | ▼-0.09 | ▼-1.36% |
| 25-09-24 | 6.60 | ▲0.10 | ▲1.54% |
| 25-09-23 | 6.50 | ▼-0.06 | ▼-0.91% |
| 25-09-22 | 6.56 | ▼-0.08 | ▼-1.2% |
| 25-09-19 | 6.64 | ▼-0.02 | ▼-0.3% |
| 25-09-18 | 6.66 | ▼-0.19 | ▼-2.77% |
| 25-09-17 | 6.85 | ▲0.18 | ▲2.7% |
| 25-09-16 | 6.67 | ▼-0.27 | ▼-3.89% |
| 25-09-15 | 6.94 | ▼-0.07 | ▼-1% |
| 25-09-12 | 7.01 | ▼-0.19 | ▼-2.64% |
| 25-09-11 | 7.20 | ▲0.07 | ▲0.98% |
| 25-09-10 | 7.13 | ▼-0.01 | ▼-0.14% |
| 25-09-09 | 7.14 | ▲0.65 | ▲10.02% |
| 25-09-08 | 6.49 | -0.00 | -0% |
| 25-09-05 | 6.49 | -0.00 | -0% |
| 25-09-04 | 6.49 | ▲0.10 | ▲1.56% |
| 25-09-03 | 6.39 | ▲0.28 | ▲4.58% |
| 25-09-02 | 6.11 | ▲0.27 | ▲4.62% |
| 25-09-01 | 5.84 | ▲0.38 | ▲6.96% |
| 25-08-29 | 5.46 | ▲0.08 | ▲1.49% |
| 25-08-28 | 5.38 | ▼-0.04 | ▼-0.74% |
| 25-08-27 | 5.42 | ▼-0.27 | ▼-4.75% |
| 25-08-26 | 5.69 | ▼-0.02 | ▼-0.35% |
| 25-08-25 | 5.71 | ▲0.20 | ▲3.63% |
| 25-08-22 | 5.51 | -0.00 | -0% |
| 25-08-21 | 5.51 | ▲0.17 | ▲3.18% |
| 25-08-20 | 5.34 | ▼-0.04 | ▼-0.74% |
| 25-08-19 | 5.38 | ▼-0.14 | ▼-2.54% |
| 25-08-18 | 5.52 | ▲0.19 | ▲3.56% |
| 25-08-15 | 5.33 | ▲0.25 | ▲4.92% |
| 25-08-14 | 5.08 | ▼-0.06 | ▼-1.17% |
| 25-08-13 | 5.14 | ▲0.23 | ▲4.68% |
| 25-08-12 | 4.91 | ▼-0.04 | ▼-0.81% |
| 25-08-11 | 4.95 | ▲0.02 | ▲0.41% |
| 25-08-08 | 4.93 | ▼-0.03 | ▼-0.6% |
| 25-08-07 | 4.96 | ▼-0.07 | ▼-1.39% |
| 25-08-06 | 5.03 | ▲0.04 | ▲0.8% |
| 25-08-05 | 4.99 | ▲0.08 | ▲1.63% |
| 25-08-04 | 4.91 | ▲0.09 | ▲1.87% |
| 25-08-01 | 4.82 | ▼-0.06 | ▼-1.23% |
| 25-07-31 | 4.88 | ▼-0.08 | ▼-1.61% |
| 25-07-30 | 4.96 | ▲0.11 | ▲2.27% |
| 25-07-29 | 4.85 | ▲0.04 | ▲0.83% |
| 25-07-28 | 4.81 | ▼-0.03 | ▼-0.62% |
| 25-07-25 | 4.84 | ▼-0.02 | ▼-0.41% |
| 25-07-24 | 4.86 | ▲0.10 | ▲2.1% |
| 25-07-23 | 4.76 | ▲0.14 | ▲3.03% |
| 25-07-22 | 4.62 | ▼-0.08 | ▼-1.7% |
| 25-07-21 | 4.70 | -0.00 | -0% |
| 25-07-18 | 4.70 | ▲0.06 | ▲1.29% |
| 25-07-17 | 4.64 | ▲0.02 | ▲0.43% |
| 25-07-16 | 4.62 | ▲0.05 | ▲1.09% |
| 25-07-15 | 4.57 | ▲0.13 | ▲2.93% |
| 25-07-14 | 4.44 | ▲0.07 | ▲1.6% |
| 25-07-11 | 4.37 | ▲0.10 | ▲2.34% |
| 25-07-10 | 4.27 | ▲0.02 | ▲0.47% |
| 25-07-09 | 4.25 | ▲0.01 | ▲0.24% |
| 25-07-08 | 4.24 | ▲0.04 | ▲0.95% |
| 25-07-07 | 4.20 | ▼-0.02 | ▼-0.47% |
| 25-07-04 | 4.22 | ▼-0.30 | ▼-6.64% |
| 25-07-03 | 4.52 | ▼-0.13 | ▼-2.8% |
| 25-07-02 | 4.65 | ▼-0.09 | ▼-1.9% |
| 25-06-30 | 4.74 | ▼-0.12 | ▼-2.47% |
| 25-06-27 | 4.86 | ▲0.29 | ▲6.35% |
| 25-06-26 | 4.57 | ▼-0.05 | ▼-1.08% |
| 25-06-25 | 4.62 | ▲0.13 | ▲2.9% |
| 25-06-24 | 4.49 | ▲0.14 | ▲3.22% |
| 25-06-23 | 4.35 | ▲0.02 | ▲0.46% |
| 25-06-20 | 4.33 | ▲0.01 | ▲0.23% |
| 25-06-19 | 4.32 | ▼-0.24 | ▼-5.26% |
| 25-06-18 | 4.56 | ▼-0.15 | ▼-3.18% |
| 25-06-17 | 4.71 | ▼-0.06 | ▼-1.26% |
| 25-06-16 | 4.77 | ▲0.17 | ▲3.7% |
| 25-06-13 | 4.60 | ▼-0.15 | ▼-3.16% |
| 25-06-12 | 4.75 | ▲0.15 | ▲3.26% |
| 25-06-11 | 4.60 | -0.00 | -0% |
| 25-06-10 | 4.60 | ▼-0.07 | ▼-1.5% |
| 25-06-09 | 4.67 | ▲0.17 | ▲3.78% |
| 25-06-06 | 4.50 | ▼-0.13 | ▼-2.81% |
| 25-06-05 | 4.63 | ▲0.07 | ▲1.54% |
| 25-06-04 | 4.56 | ▲0.04 | ▲0.88% |
| 25-06-03 | 4.52 | ▲0.01 | ▲0.22% |
| 25-06-02 | 4.51 | ▼-0.02 | ▼-0.44% |
| 25-05-30 | 4.53 | ▼-0.17 | ▼-3.62% |
| 25-05-29 | 4.70 | ▲0.09 | ▲1.95% |
| 25-05-28 | 4.61 | ▲0.10 | ▲2.22% |
| 25-05-27 | 4.51 | ▲0.11 | ▲2.5% |
| 25-05-26 | 4.40 | ▼-0.10 | ▼-2.22% |
| 25-05-23 | 4.50 | ▼-0.02 | ▼-0.44% |
| 25-05-22 | 4.52 | ▼-0.31 | ▼-6.42% |
| 25-05-21 | 4.83 | ▼-0.06 | ▼-1.23% |
| 25-05-20 | 4.89 | ▼-0.27 | ▼-5.23% |
| 25-05-19 | 5.16 | ▼-0.09 | ▼-1.71% |
| 25-05-16 | 5.25 | ▲0.01 | ▲0.19% |
| 25-05-15 | 5.24 | ▼-0.12 | ▼-2.24% |
| 25-05-14 | 5.36 | ▲0.19 | ▲3.68% |
| 25-05-13 | 5.17 | ▼-0.10 | ▼-1.9% |
| 25-05-12 | 5.27 | ▲0.29 | ▲5.82% |
| 25-05-09 | 4.98 | ▼-0.11 | ▼-2.16% |
| 25-05-08 | 5.09 | ▼-0.04 | ▼-0.78% |
| 25-05-07 | 5.13 | ▲0.04 | ▲0.79% |
| 25-05-06 | 5.09 | ▼-0.06 | ▼-1.17% |
| 25-05-02 | 5.15 | ▲0.11 | ▲2.18% |
| 25-04-30 | 5.04 | ▲0.10 | ▲2.02% |
| 25-04-29 | 4.94 | ▲0.33 | ▲7.16% |
| 25-04-28 | 4.61 | ▼-0.04 | ▼-0.86% |
| 25-04-25 | 4.65 | ▼-0.03 | ▼-0.64% |
| 25-04-24 | 4.68 | ▼-0.06 | ▼-1.27% |
| 25-04-23 | 4.74 | ▲0.04 | ▲0.85% |
| 25-04-22 | 4.70 | ▲0.13 | ▲2.84% |
| 25-04-17 | 4.57 | ▲0.06 | ▲1.33% |
| 25-04-16 | 4.51 | ▼-0.08 | ▼-1.74% |
| 25-04-15 | 4.59 | ▼-0.08 | ▼-1.71% |
| 25-04-14 | 4.67 | ▲0.01 | ▲0.21% |
| 25-04-11 | 4.66 | ▲0.23 | ▲5.19% |
| 25-04-10 | 4.43 | ▲0.20 | ▲4.73% |
| 25-04-09 | 4.23 | ▲0.13 | ▲3.17% |
| 25-04-08 | 4.10 | ▲0.16 | ▲4.06% |
| 25-04-07 | 3.94 | ▼-0.82 | ▼-17.23% |
| 25-04-03 | 4.76 | ▼-0.04 | ▼-0.83% |
| 25-04-02 | 4.80 | ▲0.07 | ▲1.48% |
| 25-04-01 | 4.73 | ▲0.02 | ▲0.42% |
| 25-03-31 | 4.71 | ▼-0.09 | ▼-1.88% |
| 25-03-28 | 4.80 | ▼-0.14 | ▼-2.83% |
| 25-03-27 | 4.94 | ▼-0.01 | ▼-0.2% |
| 25-03-26 | 4.95 | ▲0.01 | ▲0.2% |
| 25-03-25 | 4.94 | ▼-0.13 | ▼-2.56% |
| 25-03-24 | 5.07 | ▲0.01 | ▲0.2% |
| 25-03-21 | 5.06 | ▼-0.17 | ▼-3.25% |
| 25-03-20 | 5.23 | ▼-0.36 | ▼-6.44% |
| 25-03-19 | 5.59 | ▲0.05 | ▲0.9% |
| 25-03-18 | 5.54 | ▲0.23 | ▲4.33% |
| 25-03-17 | 5.31 | ▼-0.09 | ▼-1.67% |
| 25-03-14 | 5.40 | ▲0.13 | ▲2.47% |
| 25-03-13 | 5.27 | ▼-0.15 | ▼-2.77% |
| 25-03-12 | 5.42 | ▼-0.37 | ▼-6.39% |
| 25-03-11 | 5.79 | ▲0.08 | ▲1.4% |
| 25-03-10 | 5.71 | ▲0.18 | ▲3.25% |
| 25-03-07 | 5.53 | ▼-0.16 | ▼-2.81% |
| 25-03-06 | 5.69 | ▲0.23 | ▲4.21% |
| 25-03-05 | 5.46 | ▲0.16 | ▲3.02% |
| 25-03-04 | 5.30 | ▲0.12 | ▲2.32% |
| 25-03-03 | 5.18 | ▲0.17 | ▲3.39% |
| 25-02-28 | 5.01 | ▼-0.27 | ▼-5.11% |
| 25-02-27 | 5.28 | ▼-0.15 | ▼-2.76% |
| 25-02-26 | 5.43 | ▼-0.05 | ▼-0.91% |
| 25-02-25 | 5.48 | ▼-0.25 | ▼-4.36% |
| 25-02-24 | 5.73 | ▼-0.31 | ▼-5.13% |
| 25-02-21 | 6.04 | ▲0.28 | ▲4.86% |
| 25-02-20 | 5.76 | ▲0.02 | ▲0.35% |
| 25-02-19 | 5.74 | ▼-0.07 | ▼-1.2% |
| 25-02-18 | 5.81 | ▲0.19 | ▲3.38% |
| 25-02-17 | 5.62 | ▼-0.28 | ▼-4.75% |
| 25-02-14 | 5.90 | ▲1.33 | ▲29.1% |
| 25-02-13 | 4.57 | ▲0.17 | ▲3.86% |
| 25-02-12 | 4.40 | ▲0.43 | ▲10.83% |
| 25-02-11 | 3.97 | ▼-0.20 | ▼-4.8% |
| 25-02-10 | 4.17 | ▲0.35 | ▲9.16% |
| 25-02-07 | 3.82 | ▲0.06 | ▲1.6% |
| 25-02-06 | 3.76 | ▲0.06 | ▲1.62% |
| 25-02-05 | 3.70 | ▼-0.06 | ▼-1.6% |
| 25-02-04 | 3.76 | ▲0.22 | ▲6.21% |
| 25-02-03 | 3.54 | ▼-0.07 | ▼-1.94% |
| 25-01-28 | 3.61 | ▲0.15 | ▲4.34% |
| 25-01-27 | 3.46 | ▲0.04 | ▲1.17% |
| 25-01-24 | 3.42 | ▲0.08 | ▲2.4% |
| 25-01-23 | 3.34 | ▲0.01 | ▲0.3% |
| 25-01-22 | 3.33 | ▼-0.15 | ▼-4.31% |
| 25-01-21 | 3.48 | ▲0.10 | ▲2.96% |
| 25-01-20 | 3.38 | ▲0.07 | ▲2.11% |
| 25-01-17 | 3.31 | ▲0.02 | ▲0.61% |
| 25-01-16 | 3.29 | ▲0.01 | ▲0.3% |
| 25-01-15 | 3.28 | ▼-0.06 | ▼-1.8% |
| 25-01-14 | 3.34 | ▲0.09 | ▲2.77% |
| 25-01-13 | 3.25 | ▲0.09 | ▲2.85% |
| 25-01-10 | 3.16 | ▼-0.09 | ▼-2.77% |
| 25-01-09 | 3.25 | ▲0.03 | ▲0.93% |
| 25-01-08 | 3.22 | ▼-0.01 | ▼-0.31% |
| 25-01-07 | 3.23 | ▲0.04 | ▲1.25% |
| 25-01-06 | 3.19 | -0.00 | -0% |
| 25-01-03 | 3.19 | ▼-0.03 | ▼-0.93% |
| 25-01-02 | 3.22 | ▼-0.10 | ▼-3.01% |
| 24-12-31 | 3.32 | ▼-0.04 | ▼-1.19% |
| 24-12-30 | 3.36 | ▼-0.05 | ▼-1.47% |
| 24-12-27 | 3.41 | ▼-0.10 | ▼-2.85% |
| 24-12-24 | 3.51 | ▲0.05 | ▲1.45% |
| 24-12-23 | 3.46 | ▲0.05 | ▲1.47% |
| 24-12-20 | 3.41 | ▼-0.02 | ▼-0.58% |
| 24-12-19 | 3.43 | ▼-0.03 | ▼-0.87% |
| 24-12-18 | 3.46 | ▲0.02 | ▲0.58% |
| 24-12-17 | 3.44 | ▼-0.08 | ▼-2.27% |
| 24-12-16 | 3.52 | ▼-0.10 | ▼-2.76% |
| 24-12-13 | 3.62 | ▼-0.15 | ▼-3.98% |
| 24-12-12 | 3.77 | ▲0.06 | ▲1.62% |
| 24-12-11 | 3.71 | ▼-0.04 | ▼-1.07% |
| 24-12-10 | 3.75 | ▼-0.07 | ▼-1.83% |
| 24-12-09 | 3.82 | ▲0.21 | ▲5.82% |
| 24-12-06 | 3.61 | ▲0.07 | ▲1.98% |
| 24-12-05 | 3.54 | ▼-0.12 | ▼-3.28% |
| 24-12-04 | 3.66 | ▼-0.02 | ▼-0.54% |
| 24-12-03 | 3.68 | ▲0.01 | ▲0.27% |
| 24-12-02 | 3.67 | ▲0.02 | ▲0.55% |
| 24-11-29 | 3.65 | ▲0.08 | ▲2.24% |
| 24-11-28 | 3.57 | ▼-0.11 | ▼-2.99% |
| 24-11-27 | 3.68 | ▲0.08 | ▲2.22% |
| 24-11-26 | 3.60 | ▲0.08 | ▲2.27% |
| 24-11-25 | 3.52 | ▼-0.03 | ▼-0.85% |
| 24-11-22 | 3.55 | ▼-0.21 | ▼-5.59% |
| 24-11-21 | 3.76 | ▼-0.07 | ▼-1.83% |
| 24-11-20 | 3.83 | ▲0.02 | ▲0.52% |
| 24-11-19 | 3.81 | ▲0.02 | ▲0.53% |
| 24-11-18 | 3.79 | ▼-0.01 | ▼-0.26% |
| 24-11-15 | 3.80 | ▼-0.24 | ▼-5.94% |
| 24-11-14 | 4.04 | ▼-0.13 | ▼-3.12% |
| 24-11-13 | 4.17 | -0.00 | -0% |
| 24-11-12 | 4.17 | ▼-0.19 | ▼-4.36% |
| 24-11-11 | 4.36 | ▲0.04 | ▲0.93% |