[중국증시 포인트(12/5)] 금값 숨고르기, 헝다그룹 청산 심리 또 연기, 안휘강회&화웨이 합작
무료
BYD ELECTRONIC : ( 0285.HK )
32.30 ▼ -0.40 (-1.22%)
2023-12-07
최근 1년 일별 시세
(2023-12-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 23-12-07 | 32.30 | ▼-0.40 | ▼-1.22% |
| 23-12-06 | 32.70 | ▲0.50 | ▲1.55% |
| 23-12-05 | 32.20 | ▼-0.65 | ▼-1.98% |
| 23-12-04 | 32.85 | ▼-0.90 | ▼-2.67% |
| 23-12-01 | 33.75 | ▼-1.90 | ▼-5.33% |
| 23-11-30 | 35.65 | ▲0.40 | ▲1.13% |
| 23-11-29 | 35.25 | ▼-1.65 | ▼-4.47% |
| 23-11-28 | 36.90 | ▲0.35 | ▲0.96% |
| 23-11-27 | 36.55 | ▼-0.20 | ▼-0.54% |
| 23-11-24 | 36.75 | ▼-0.85 | ▼-2.26% |
| 23-11-23 | 37.60 | ▲1.30 | ▲3.58% |
| 23-11-22 | 36.30 | ▼-0.65 | ▼-1.76% |
| 23-11-21 | 36.95 | ▼-0.85 | ▼-2.25% |
| 23-11-20 | 37.80 | ▼-0.70 | ▼-1.82% |
| 23-11-17 | 38.50 | ▲0.80 | ▲2.12% |
| 23-11-16 | 37.70 | ▼-0.40 | ▼-1.05% |
| 23-11-15 | 38.10 | ▲1.05 | ▲2.83% |
| 23-11-14 | 37.05 | ▼-0.15 | ▼-0.4% |
| 23-11-13 | 37.20 | ▲2.30 | ▲6.59% |
| 23-11-10 | 34.90 | ▼-0.55 | ▼-1.55% |
| 23-11-09 | 35.45 | ▼-0.30 | ▼-0.84% |
| 23-11-08 | 35.75 | ▲0.35 | ▲0.99% |
| 23-11-07 | 35.40 | ▼-1.00 | ▼-2.75% |
| 23-11-06 | 36.40 | ▲0.45 | ▲1.25% |
| 23-11-03 | 35.95 | ▲2.00 | ▲5.89% |
| 23-11-02 | 33.95 | ▲1.60 | ▲4.95% |
| 23-11-01 | 32.35 | ▼-0.25 | ▼-0.77% |
| 23-10-31 | 32.60 | ▼-3.70 | ▼-10.19% |
| 23-10-30 | 36.30 | ▲0.50 | ▲1.4% |
| 23-10-27 | 35.80 | ▲0.15 | ▲0.42% |
| 23-10-26 | 35.65 | ▼-0.55 | ▼-1.52% |
| 23-10-25 | 36.20 | ▲0.30 | ▲0.84% |
| 23-10-24 | 35.90 | ▲0.25 | ▲0.7% |
| 23-10-20 | 35.65 | ▼-2.00 | ▼-5.31% |
| 23-10-19 | 37.65 | ▼-1.65 | ▼-4.2% |
| 23-10-18 | 39.30 | ▲0.90 | ▲2.34% |
| 23-10-17 | 38.40 | ▼-0.35 | ▼-0.9% |
| 23-10-16 | 38.75 | ▼-1.20 | ▼-3% |
| 23-10-13 | 39.95 | ▲0.20 | ▲0.5% |
| 23-10-12 | 39.75 | ▲1.05 | ▲2.71% |
| 23-10-11 | 38.70 | ▲0.25 | ▲0.65% |
| 23-10-10 | 38.45 | ▲0.75 | ▲1.99% |
| 23-10-09 | 37.70 | ▲1.40 | ▲3.86% |
| 23-10-06 | 36.30 | ▲1.05 | ▲2.98% |
| 23-10-05 | 35.25 | ▼-0.35 | ▼-0.98% |
| 23-10-04 | 35.60 | ▼-0.40 | ▼-1.11% |
| 23-10-03 | 36.00 | ▲0.30 | ▲0.84% |
| 23-09-29 | 35.70 | ▲0.35 | ▲0.99% |
| 23-09-28 | 35.35 | ▲0.40 | ▲1.14% |
| 23-09-27 | 34.95 | ▼-0.15 | ▼-0.43% |
| 23-09-26 | 35.10 | ▼-1.45 | ▼-3.97% |
| 23-09-25 | 36.55 | ▲0.05 | ▲0.14% |
| 23-09-22 | 36.50 | ▲0.80 | ▲2.24% |
| 23-09-21 | 35.70 | ▼-0.95 | ▼-2.59% |
| 23-09-20 | 36.65 | ▲0.10 | ▲0.27% |
| 23-09-19 | 36.55 | ▲0.25 | ▲0.69% |
| 23-09-18 | 36.30 | ▼-0.90 | ▼-2.42% |
| 23-09-15 | 37.20 | ▲0.45 | ▲1.22% |
| 23-09-14 | 36.75 | ▼-0.10 | ▼-0.27% |
| 23-09-13 | 36.85 | ▲0.85 | ▲2.36% |
| 23-09-12 | 36.00 | ▼-0.60 | ▼-1.64% |
| 23-09-11 | 36.60 | ▼-0.65 | ▼-1.74% |
| 23-09-07 | 37.25 | ▼-0.15 | ▼-0.4% |
| 23-09-06 | 37.40 | ▲0.20 | ▲0.54% |
| 23-09-05 | 37.20 | ▼-0.30 | ▼-0.8% |
| 23-09-04 | 37.50 | ▲1.15 | ▲3.16% |
| 23-08-31 | 36.35 | ▲0.95 | ▲2.68% |
| 23-08-30 | 35.40 | ▲2.80 | ▲8.59% |
| 23-08-29 | 32.60 | ▼-0.25 | ▼-0.76% |
| 23-08-28 | 32.85 | -0.00 | -0% |
| 23-08-25 | 32.85 | ▼-0.05 | ▼-0.15% |
| 23-08-24 | 32.90 | ▲0.60 | ▲1.86% |
| 23-08-23 | 32.30 | -0.00 | -0% |
| 23-08-22 | 32.30 | ▲2.00 | ▲6.6% |
| 23-08-21 | 30.30 | ▲0.75 | ▲2.54% |
| 23-08-18 | 29.55 | ▼-0.20 | ▼-0.67% |
| 23-08-17 | 29.75 | ▲1.05 | ▲3.66% |
| 23-08-16 | 28.70 | ▼-0.20 | ▼-0.69% |
| 23-08-15 | 28.90 | ▼-0.15 | ▼-0.52% |
| 23-08-14 | 29.05 | ▼-0.05 | ▼-0.17% |
| 23-08-11 | 29.10 | ▼-0.55 | ▼-1.85% |
| 23-08-10 | 29.65 | ▼-0.40 | ▼-1.33% |
| 23-08-09 | 30.05 | ▼-0.05 | ▼-0.17% |
| 23-08-08 | 30.10 | ▼-0.25 | ▼-0.82% |
| 23-08-07 | 30.35 | ▲0.05 | ▲0.17% |
| 23-08-04 | 30.30 | ▲0.30 | ▲1% |
| 23-08-03 | 30.00 | ▲0.25 | ▲0.84% |
| 23-08-02 | 29.75 | ▼-0.80 | ▼-2.62% |
| 23-08-01 | 30.55 | ▲0.65 | ▲2.17% |
| 23-07-31 | 29.90 | ▼-0.10 | ▼-0.33% |
| 23-07-28 | 30.00 | ▲0.85 | ▲2.92% |
| 23-07-27 | 29.15 | ▲0.55 | ▲1.92% |
| 23-07-26 | 28.60 | ▲0.50 | ▲1.78% |
| 23-07-25 | 28.10 | ▲0.65 | ▲2.37% |
| 23-07-24 | 27.45 | ▲0.30 | ▲1.1% |
| 23-07-21 | 27.15 | ▼-0.55 | ▼-1.99% |
| 23-07-20 | 27.70 | ▼-0.05 | ▼-0.18% |
| 23-07-19 | 27.75 | ▲0.85 | ▲3.16% |
| 23-07-18 | 26.90 | ▲1.55 | ▲6.11% |
| 23-07-14 | 25.35 | ▲0.10 | ▲0.4% |
| 23-07-13 | 25.25 | ▲0.35 | ▲1.41% |
| 23-07-12 | 24.90 | ▲0.05 | ▲0.2% |
| 23-07-11 | 24.85 | ▼-0.15 | ▼-0.6% |
| 23-07-10 | 25.00 | ▲0.40 | ▲1.63% |
| 23-07-07 | 24.60 | ▼-0.15 | ▼-0.61% |
| 23-07-06 | 24.75 | ▲0.55 | ▲2.27% |
| 23-07-05 | 24.20 | ▼-0.90 | ▼-3.59% |
| 23-07-04 | 25.10 | ▲0.55 | ▲2.24% |
| 23-07-03 | 24.55 | ▲0.85 | ▲3.59% |
| 23-06-30 | 23.70 | ▼-0.10 | ▼-0.42% |
| 23-06-29 | 23.80 | ▼-0.20 | ▼-0.83% |
| 23-06-28 | 24.00 | ▲0.20 | ▲0.84% |
| 23-06-27 | 23.80 | ▲0.75 | ▲3.25% |
| 23-06-26 | 23.05 | ▲0.35 | ▲1.54% |
| 23-06-23 | 22.70 | ▼-0.60 | ▼-2.58% |
| 23-06-21 | 23.30 | ▼-1.00 | ▼-4.12% |
| 23-06-20 | 24.30 | ▼-0.15 | ▼-0.61% |
| 23-06-19 | 24.45 | ▼-0.30 | ▼-1.21% |
| 23-06-16 | 24.75 | ▼-0.40 | ▼-1.59% |
| 23-06-15 | 25.15 | ▲0.15 | ▲0.6% |
| 23-06-14 | 25.00 | ▼-0.70 | ▼-2.72% |
| 23-06-13 | 25.70 | ▲1.55 | ▲6.42% |
| 23-06-12 | 24.15 | ▲0.25 | ▲1.05% |
| 23-06-09 | 23.90 | ▲0.45 | ▲1.92% |
| 23-06-08 | 23.45 | ▼-0.70 | ▼-2.9% |
| 23-06-07 | 24.15 | ▲0.45 | ▲1.9% |
| 23-06-06 | 23.70 | ▼-0.45 | ▼-1.86% |
| 23-06-05 | 24.15 | -0.00 | -0% |
| 23-06-02 | 24.15 | ▲1.00 | ▲4.32% |
| 23-06-01 | 23.15 | ▲0.35 | ▲1.54% |
| 23-05-31 | 22.80 | ▼-0.20 | ▼-0.87% |
| 23-05-30 | 23.00 | ▲0.20 | ▲0.88% |
| 23-05-29 | 22.80 | ▲0.60 | ▲2.7% |
| 23-05-25 | 22.20 | ▼-0.50 | ▼-2.2% |
| 23-05-24 | 22.70 | ▼-0.50 | ▼-2.16% |
| 23-05-23 | 23.20 | ▼-0.50 | ▼-2.11% |
| 23-05-22 | 23.70 | ▼-0.30 | ▼-1.25% |
| 23-05-19 | 24.00 | ▲0.10 | ▲0.42% |
| 23-05-18 | 23.90 | ▲0.55 | ▲2.36% |
| 23-05-17 | 23.35 | ▼-0.45 | ▼-1.89% |
| 23-05-16 | 23.80 | ▲0.20 | ▲0.85% |
| 23-05-15 | 23.60 | ▼-0.30 | ▼-1.26% |
| 23-05-12 | 23.90 | ▼-0.40 | ▼-1.65% |
| 23-05-11 | 24.30 | -0.00 | -0% |
| 23-05-10 | 24.30 | ▲0.65 | ▲2.75% |
| 23-05-09 | 23.65 | ▲0.05 | ▲0.21% |
| 23-05-08 | 23.60 | ▲0.25 | ▲1.07% |
| 23-05-05 | 23.35 | ▲0.25 | ▲1.08% |
| 23-05-04 | 23.10 | ▼-0.10 | ▼-0.43% |
| 23-05-03 | 23.20 | ▼-0.05 | ▼-0.22% |
| 23-05-02 | 23.25 | ▼-0.40 | ▼-1.69% |
| 23-04-28 | 23.65 | ▲1.15 | ▲5.11% |
| 23-04-27 | 22.50 | ▲0.35 | ▲1.58% |
| 23-04-26 | 22.15 | ▲0.50 | ▲2.31% |
| 23-04-25 | 21.65 | ▼-0.95 | ▼-4.2% |
| 23-04-24 | 22.60 | ▼-0.20 | ▼-0.88% |
| 23-04-21 | 22.80 | ▼-1.25 | ▼-5.2% |
| 23-04-20 | 24.05 | ▲0.95 | ▲4.11% |
| 23-04-19 | 23.10 | ▼-0.50 | ▼-2.12% |
| 23-04-18 | 23.60 | ▼-0.15 | ▼-0.63% |
| 23-04-17 | 23.75 | ▼-0.20 | ▼-0.84% |
| 23-04-14 | 23.95 | ▲0.30 | ▲1.27% |
| 23-04-13 | 23.65 | ▼-0.35 | ▼-1.46% |
| 23-04-12 | 24.00 | ▼-0.35 | ▼-1.44% |
| 23-04-11 | 24.35 | ▼-0.15 | ▼-0.61% |
| 23-04-06 | 24.50 | ▲0.15 | ▲0.62% |
| 23-04-04 | 24.35 | ▼-0.70 | ▼-2.79% |
| 23-04-03 | 25.05 | ▲0.65 | ▲2.66% |
| 23-03-31 | 24.40 | ▲1.75 | ▲7.73% |
| 23-03-30 | 22.65 | ▲0.15 | ▲0.67% |
| 23-03-29 | 22.50 | ▼-0.70 | ▼-3.02% |
| 23-03-28 | 23.20 | ▲0.30 | ▲1.31% |
| 23-03-27 | 22.90 | ▼-0.90 | ▼-3.78% |
| 23-03-24 | 23.80 | ▲0.40 | ▲1.71% |
| 23-03-23 | 23.40 | ▲0.80 | ▲3.54% |
| 23-03-22 | 22.60 | ▲1.15 | ▲5.36% |
| 23-03-21 | 21.45 | ▲0.70 | ▲3.37% |
| 23-03-20 | 20.75 | ▼-0.85 | ▼-3.94% |
| 23-03-17 | 21.60 | ▲1.20 | ▲5.88% |
| 23-03-16 | 20.40 | ▼-0.35 | ▼-1.69% |
| 23-03-15 | 20.75 | ▲0.55 | ▲2.72% |
| 23-03-14 | 20.20 | ▼-1.20 | ▼-5.61% |
| 23-03-13 | 21.40 | ▼-0.15 | ▼-0.7% |
| 23-03-10 | 21.55 | ▼-1.30 | ▼-5.69% |
| 23-03-09 | 22.85 | ▼-0.50 | ▼-2.14% |
| 23-03-08 | 23.35 | ▼-0.85 | ▼-3.51% |
| 23-03-07 | 24.20 | ▲0.10 | ▲0.41% |
| 23-03-06 | 24.10 | ▼-0.30 | ▼-1.23% |
| 23-03-03 | 24.40 | -0.00 | -0% |
| 23-03-02 | 24.40 | ▼-0.10 | ▼-0.41% |
| 23-03-01 | 24.50 | ▲1.65 | ▲7.22% |
| 23-02-28 | 22.85 | ▼-0.40 | ▼-1.72% |
| 23-02-27 | 23.25 | ▼-1.75 | ▼-7% |
| 23-02-24 | 25.00 | ▼-0.15 | ▼-0.6% |
| 23-02-23 | 25.15 | ▲0.35 | ▲1.41% |
| 23-02-22 | 24.80 | ▼-0.55 | ▼-2.17% |
| 23-02-21 | 25.35 | ▼-0.45 | ▼-1.74% |
| 23-02-20 | 25.80 | ▼-0.30 | ▼-1.15% |
| 23-02-17 | 26.10 | ▼-0.45 | ▼-1.69% |
| 23-02-16 | 26.55 | ▲0.40 | ▲1.53% |
| 23-02-15 | 26.15 | ▼-0.15 | ▼-0.57% |
| 23-02-14 | 26.30 | ▼-0.30 | ▼-1.13% |
| 23-02-13 | 26.60 | ▼-0.85 | ▼-3.1% |
| 23-02-10 | 27.45 | ▼-0.60 | ▼-2.14% |
| 23-02-09 | 28.05 | ▲1.45 | ▲5.45% |
| 23-02-08 | 26.60 | ▼-0.35 | ▼-1.3% |
| 23-02-07 | 26.95 | ▲0.25 | ▲0.94% |
| 23-02-06 | 26.70 | ▼-0.95 | ▼-3.44% |
| 23-02-03 | 27.65 | ▼-0.25 | ▼-0.9% |
| 23-02-02 | 27.90 | ▼-0.25 | ▼-0.89% |
| 23-02-01 | 28.15 | ▲1.10 | ▲4.07% |
| 23-01-31 | 27.05 | ▼-0.10 | ▼-0.37% |
| 23-01-30 | 27.15 | ▼-1.10 | ▼-3.89% |
| 23-01-27 | 28.25 | ▲0.05 | ▲0.18% |
| 23-01-26 | 28.20 | ▲1.25 | ▲4.64% |
| 23-01-20 | 26.95 | ▲0.95 | ▲3.65% |
| 23-01-19 | 26.00 | ▼-0.20 | ▼-0.76% |
| 23-01-18 | 26.20 | ▲0.90 | ▲3.56% |
| 23-01-17 | 25.30 | ▼-0.10 | ▼-0.39% |
| 23-01-16 | 25.40 | ▼-0.25 | ▼-0.97% |
| 23-01-13 | 25.65 | ▲0.20 | ▲0.79% |
| 23-01-12 | 25.45 | ▲0.40 | ▲1.6% |
| 23-01-11 | 25.05 | ▼-0.25 | ▼-0.99% |
| 23-01-10 | 25.30 | ▲0.65 | ▲2.64% |
| 23-01-09 | 24.65 | ▲0.20 | ▲0.82% |
| 23-01-06 | 24.45 | ▼-0.40 | ▼-1.61% |
| 23-01-05 | 24.85 | ▲0.30 | ▲1.22% |
| 23-01-04 | 24.55 | ▼-1.05 | ▼-4.1% |
| 23-01-03 | 25.60 | ▲0.50 | ▲1.99% |
| 22-12-30 | 25.10 | ▲0.35 | ▲1.41% |
| 22-12-29 | 24.75 | ▼-0.30 | ▼-1.2% |
| 22-12-28 | 25.05 | ▲0.90 | ▲3.73% |
| 22-12-23 | 24.15 | ▼-2.80 | ▼-10.39% |
| 22-12-22 | 26.95 | ▲0.40 | ▲1.51% |
| 22-12-21 | 26.55 | ▲0.25 | ▲0.95% |
| 22-12-20 | 26.30 | ▼-0.55 | ▼-2.05% |
| 22-12-19 | 26.85 | ▲0.10 | ▲0.37% |
| 22-12-16 | 26.75 | ▲0.45 | ▲1.71% |
| 22-12-15 | 26.30 | ▼-1.15 | ▼-4.19% |
| 22-12-14 | 27.45 | ▲0.35 | ▲1.29% |
| 22-12-13 | 27.10 | ▲0.15 | ▲0.56% |
| 22-12-12 | 26.95 | ▼-0.30 | ▼-1.1% |
| 22-12-09 | 27.25 | ▲1.00 | ▲3.81% |
| 22-12-08 | 26.25 | ▲1.20 | ▲4.79% |