[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
CHINA GAS HOLD : ( 0384.HK )
6.98 ▼ -0.01 (-0.14%)
2025-04-29
최근 1년 일별 시세
(2025-04-29 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-29 | 6.98 | ▼-0.01 | ▼-0.14% |
| 25-04-28 | 6.99 | ▲0.08 | ▲1.16% |
| 25-04-25 | 6.91 | ▲0.05 | ▲0.73% |
| 25-04-24 | 6.86 | ▼-0.11 | ▼-1.58% |
| 25-04-23 | 6.97 | ▲0.06 | ▲0.87% |
| 25-04-22 | 6.91 | ▲0.08 | ▲1.17% |
| 25-04-17 | 6.83 | ▲0.05 | ▲0.74% |
| 25-04-16 | 6.78 | ▼-0.17 | ▼-2.45% |
| 25-04-15 | 6.95 | ▲0.06 | ▲0.87% |
| 25-04-14 | 6.89 | ▲0.10 | ▲1.47% |
| 25-04-11 | 6.79 | ▲0.06 | ▲0.89% |
| 25-04-10 | 6.73 | ▼-0.07 | ▼-1.03% |
| 25-04-09 | 6.80 | ▲0.19 | ▲2.87% |
| 25-04-08 | 6.61 | ▲0.14 | ▲2.16% |
| 25-04-07 | 6.47 | ▼-0.58 | ▼-8.23% |
| 25-04-03 | 7.05 | ▲0.10 | ▲1.44% |
| 25-04-02 | 6.95 | ▼-0.13 | ▼-1.84% |
| 25-04-01 | 7.08 | ▼-0.01 | ▼-0.14% |
| 25-03-31 | 7.09 | ▼-0.23 | ▼-3.14% |
| 25-03-28 | 7.32 | ▲0.01 | ▲0.14% |
| 25-03-27 | 7.31 | ▲0.05 | ▲0.69% |
| 25-03-26 | 7.26 | ▲0.06 | ▲0.83% |
| 25-03-25 | 7.20 | ▼-0.03 | ▼-0.41% |
| 25-03-24 | 7.23 | ▲0.10 | ▲1.4% |
| 25-03-21 | 7.13 | ▼-0.15 | ▼-2.06% |
| 25-03-20 | 7.28 | ▼-0.10 | ▼-1.36% |
| 25-03-19 | 7.38 | ▲0.06 | ▲0.82% |
| 25-03-18 | 7.32 | ▼-0.10 | ▼-1.35% |
| 25-03-17 | 7.42 | ▲0.24 | ▲3.34% |
| 25-03-14 | 7.18 | ▼-0.05 | ▼-0.69% |
| 25-03-13 | 7.23 | ▲0.07 | ▲0.98% |
| 25-03-12 | 7.16 | ▼-0.03 | ▼-0.42% |
| 25-03-11 | 7.19 | ▲0.06 | ▲0.84% |
| 25-03-10 | 7.13 | ▲0.15 | ▲2.15% |
| 25-03-07 | 6.98 | ▲0.06 | ▲0.87% |
| 25-03-06 | 6.92 | ▲0.10 | ▲1.47% |
| 25-03-05 | 6.82 | ▲0.14 | ▲2.1% |
| 25-03-04 | 6.68 | ▼-0.04 | ▼-0.6% |
| 25-03-03 | 6.72 | ▼-0.03 | ▼-0.44% |
| 25-02-28 | 6.75 | ▼-0.21 | ▼-3.02% |
| 25-02-27 | 6.96 | ▲0.08 | ▲1.16% |
| 25-02-26 | 6.88 | ▲0.14 | ▲2.08% |
| 25-02-25 | 6.74 | ▼-0.13 | ▼-1.89% |
| 25-02-24 | 6.87 | ▲0.18 | ▲2.69% |
| 25-02-21 | 6.69 | ▼-0.12 | ▼-1.76% |
| 25-02-20 | 6.81 | ▼-0.08 | ▼-1.16% |
| 25-02-19 | 6.89 | ▲0.02 | ▲0.29% |
| 25-02-18 | 6.87 | ▲0.18 | ▲2.69% |
| 25-02-17 | 6.69 | ▲0.12 | ▲1.83% |
| 25-02-14 | 6.57 | ▲0.10 | ▲1.55% |
| 25-02-13 | 6.47 | ▼-0.03 | ▼-0.46% |
| 25-02-12 | 6.50 | ▲0.21 | ▲3.34% |
| 25-02-11 | 6.29 | ▲0.02 | ▲0.32% |
| 25-02-10 | 6.27 | ▼-0.06 | ▼-0.95% |
| 25-02-07 | 6.33 | ▼-0.06 | ▼-0.94% |
| 25-02-06 | 6.39 | ▲0.08 | ▲1.27% |
| 25-02-05 | 6.31 | ▼-0.01 | ▼-0.16% |
| 25-02-04 | 6.32 | ▼-0.03 | ▼-0.47% |
| 25-02-03 | 6.35 | ▼-0.09 | ▼-1.4% |
| 25-01-28 | 6.44 | ▼-0.03 | ▼-0.46% |
| 25-01-27 | 6.47 | ▲0.11 | ▲1.73% |
| 25-01-24 | 6.36 | ▲0.02 | ▲0.32% |
| 25-01-23 | 6.34 | ▼-0.01 | ▼-0.16% |
| 25-01-22 | 6.35 | ▼-0.02 | ▼-0.31% |
| 25-01-21 | 6.37 | ▼-0.01 | ▼-0.16% |
| 25-01-20 | 6.38 | ▼-0.06 | ▼-0.93% |
| 25-01-17 | 6.44 | ▲0.11 | ▲1.74% |
| 25-01-16 | 6.33 | ▲0.02 | ▲0.32% |
| 25-01-15 | 6.31 | ▲0.01 | ▲0.16% |
| 25-01-14 | 6.30 | ▲0.07 | ▲1.12% |
| 25-01-13 | 6.23 | ▼-0.05 | ▼-0.8% |
| 25-01-10 | 6.28 | ▼-0.04 | ▼-0.63% |
| 25-01-09 | 6.32 | ▼-0.01 | ▼-0.16% |
| 25-01-08 | 6.33 | ▼-0.04 | ▼-0.63% |
| 25-01-07 | 6.37 | ▼-0.05 | ▼-0.78% |
| 25-01-06 | 6.42 | ▼-0.18 | ▼-2.73% |
| 25-01-03 | 6.60 | -0.00 | -0% |
| 25-01-02 | 6.60 | ▼-0.17 | ▼-2.51% |
| 24-12-31 | 6.77 | ▼-0.02 | ▼-0.29% |
| 24-12-30 | 6.79 | ▲0.09 | ▲1.34% |
| 24-12-27 | 6.70 | ▲0.07 | ▲1.06% |
| 24-12-24 | 6.63 | ▲0.03 | ▲0.45% |
| 24-12-23 | 6.60 | ▲0.10 | ▲1.54% |
| 24-12-20 | 6.50 | ▼-0.01 | ▼-0.15% |
| 24-12-19 | 6.51 | ▼-0.07 | ▼-1.06% |
| 24-12-18 | 6.58 | ▲0.12 | ▲1.86% |
| 24-12-17 | 6.46 | ▼-0.11 | ▼-1.67% |
| 24-12-16 | 6.57 | ▼-0.09 | ▼-1.35% |
| 24-12-13 | 6.66 | ▼-0.09 | ▼-1.33% |
| 24-12-12 | 6.75 | ▼-0.01 | ▼-0.15% |
| 24-12-11 | 6.76 | ▲0.13 | ▲1.96% |
| 24-12-10 | 6.63 | ▼-0.03 | ▼-0.45% |
| 24-12-09 | 6.66 | ▲0.21 | ▲3.26% |
| 24-12-06 | 6.45 | ▲0.11 | ▲1.74% |
| 24-12-05 | 6.34 | -0.00 | -0% |
| 24-12-04 | 6.34 | -0.00 | -0% |
| 24-12-03 | 6.34 | ▲0.11 | ▲1.77% |
| 24-12-02 | 6.23 | ▼-0.21 | ▼-3.26% |
| 24-11-29 | 6.44 | -0.00 | -0% |
| 24-11-28 | 6.44 | ▼-0.02 | ▼-0.31% |
| 24-11-27 | 6.46 | ▲0.10 | ▲1.57% |
| 24-11-26 | 6.36 | ▲0.01 | ▲0.16% |
| 24-11-25 | 6.35 | ▲0.02 | ▲0.32% |
| 24-11-22 | 6.33 | ▼-0.12 | ▼-1.86% |
| 24-11-21 | 6.45 | ▼-0.01 | ▼-0.15% |
| 24-11-20 | 6.46 | ▲0.06 | ▲0.94% |
| 24-11-19 | 6.40 | ▼-0.02 | ▼-0.31% |
| 24-11-18 | 6.42 | ▲0.05 | ▲0.78% |
| 24-11-15 | 6.37 | ▼-0.12 | ▼-1.85% |
| 24-11-14 | 6.49 | ▼-0.21 | ▼-3.13% |
| 24-11-13 | 6.70 | ▼-0.06 | ▼-0.89% |
| 24-11-12 | 6.76 | ▼-0.16 | ▼-2.31% |
| 24-11-11 | 6.92 | ▲0.09 | ▲1.32% |
| 24-11-08 | 6.83 | -0.00 | -0% |
| 24-11-07 | 6.83 | ▲0.10 | ▲1.49% |
| 24-11-06 | 6.73 | ▼-0.11 | ▼-1.61% |
| 24-11-05 | 6.84 | ▲0.12 | ▲1.79% |
| 24-11-04 | 6.72 | -0.00 | -0% |
| 24-11-01 | 6.72 | ▲0.04 | ▲0.6% |
| 24-10-31 | 6.68 | ▲0.03 | ▲0.45% |
| 24-10-30 | 6.65 | ▼-0.10 | ▼-1.48% |
| 24-10-29 | 6.75 | ▼-0.09 | ▼-1.32% |
| 24-10-28 | 6.84 | ▼-0.01 | ▼-0.15% |
| 24-10-25 | 6.85 | ▲0.01 | ▲0.15% |
| 24-10-24 | 6.84 | ▼-0.13 | ▼-1.87% |
| 24-10-23 | 6.97 | ▲0.10 | ▲1.46% |
| 24-10-22 | 6.87 | ▲0.11 | ▲1.63% |
| 24-10-21 | 6.76 | ▼-0.07 | ▼-1.02% |
| 24-10-18 | 6.83 | ▲0.15 | ▲2.25% |
| 24-10-17 | 6.68 | ▼-0.06 | ▼-0.89% |
| 24-10-16 | 6.74 | ▲0.02 | ▲0.3% |
| 24-10-15 | 6.72 | ▼-0.24 | ▼-3.45% |
| 24-10-14 | 6.96 | ▼-0.18 | ▼-2.52% |
| 24-10-10 | 7.14 | ▲0.15 | ▲2.15% |
| 24-10-09 | 6.99 | ▼-0.38 | ▼-5.16% |
| 24-10-08 | 7.37 | ▼-0.89 | ▼-10.77% |
| 24-10-07 | 8.26 | ▲0.48 | ▲6.17% |
| 24-10-04 | 7.78 | ▲0.08 | ▲1.04% |
| 24-10-03 | 7.70 | ▲0.03 | ▲0.39% |
| 24-10-02 | 7.67 | ▲0.44 | ▲6.09% |
| 24-09-30 | 7.23 | ▲0.15 | ▲2.12% |
| 24-09-27 | 7.08 | ▲0.30 | ▲4.42% |
| 24-09-26 | 6.78 | ▲0.31 | ▲4.79% |
| 24-09-25 | 6.47 | ▼-0.01 | ▼-0.15% |
| 24-09-24 | 6.48 | ▲0.29 | ▲4.68% |
| 24-09-23 | 6.19 | ▼-0.01 | ▼-0.16% |
| 24-09-20 | 6.20 | ▼-0.03 | ▼-0.48% |
| 24-09-19 | 6.23 | ▲0.12 | ▲1.96% |
| 24-09-17 | 6.11 | ▲0.07 | ▲1.16% |
| 24-09-16 | 6.04 | ▲0.08 | ▲1.34% |
| 24-09-13 | 5.96 | ▲0.04 | ▲0.68% |
| 24-09-12 | 5.92 | ▲0.05 | ▲0.85% |
| 24-09-11 | 5.87 | ▼-0.18 | ▼-2.98% |
| 24-09-10 | 6.05 | ▼-0.14 | ▼-2.26% |
| 24-09-09 | 6.19 | ▼-0.15 | ▼-2.37% |
| 24-09-05 | 6.34 | ▼-0.11 | ▼-1.71% |
| 24-09-04 | 6.45 | ▼-0.12 | ▼-1.83% |
| 24-09-03 | 6.57 | ▼-0.01 | ▼-0.15% |
| 24-09-02 | 6.58 | ▼-0.02 | ▼-0.3% |
| 24-08-30 | 6.60 | ▲0.05 | ▲0.76% |
| 24-08-29 | 6.55 | ▲0.02 | ▲0.31% |
| 24-08-28 | 6.53 | ▼-0.13 | ▼-1.95% |
| 24-08-27 | 6.66 | ▼-0.04 | ▼-0.6% |
| 24-08-26 | 6.70 | ▲0.09 | ▲1.36% |
| 24-08-23 | 6.61 | ▼-0.39 | ▼-5.57% |
| 24-08-22 | 7.00 | ▼-0.06 | ▼-0.85% |
| 24-08-21 | 7.06 | ▼-0.06 | ▼-0.84% |
| 24-08-20 | 7.12 | ▼-0.16 | ▼-2.2% |
| 24-08-19 | 7.28 | ▲0.11 | ▲1.53% |
| 24-08-16 | 7.17 | ▲0.01 | ▲0.14% |
| 24-08-15 | 7.16 | ▼-0.03 | ▼-0.42% |
| 24-08-14 | 7.19 | ▼-0.02 | ▼-0.28% |
| 24-08-13 | 7.21 | ▲0.05 | ▲0.7% |
| 24-08-12 | 7.16 | ▲0.02 | ▲0.28% |
| 24-08-09 | 7.14 | ▲0.05 | ▲0.71% |
| 24-08-08 | 7.09 | ▼-0.04 | ▼-0.56% |
| 24-08-07 | 7.13 | ▲0.19 | ▲2.74% |
| 24-08-06 | 6.94 | ▲0.04 | ▲0.58% |
| 24-08-05 | 6.90 | ▼-0.17 | ▼-2.4% |
| 24-08-02 | 7.07 | ▼-0.07 | ▼-0.98% |
| 24-08-01 | 7.14 | ▲0.03 | ▲0.42% |
| 24-07-31 | 7.11 | ▲0.11 | ▲1.57% |
| 24-07-30 | 7.00 | ▼-0.12 | ▼-1.69% |
| 24-07-29 | 7.12 | ▲0.15 | ▲2.15% |
| 24-07-26 | 6.97 | ▲0.08 | ▲1.16% |
| 24-07-25 | 6.89 | ▼-0.22 | ▼-3.09% |
| 24-07-24 | 7.11 | ▼-0.10 | ▼-1.39% |
| 24-07-23 | 7.21 | ▼-0.11 | ▼-1.5% |
| 24-07-22 | 7.32 | ▲0.16 | ▲2.23% |
| 24-07-19 | 7.16 | ▼-0.27 | ▼-3.63% |
| 24-07-18 | 7.43 | ▲0.14 | ▲1.92% |
| 24-07-17 | 7.29 | ▼-0.01 | ▼-0.14% |
| 24-07-16 | 7.30 | ▼-0.08 | ▼-1.08% |
| 24-07-15 | 7.38 | ▼-0.10 | ▼-1.34% |
| 24-07-12 | 7.48 | ▲0.11 | ▲1.49% |
| 24-07-11 | 7.37 | ▲0.17 | ▲2.36% |
| 24-07-10 | 7.20 | ▼-0.16 | ▼-2.17% |
| 24-07-09 | 7.36 | ▲0.05 | ▲0.68% |
| 24-07-08 | 7.31 | -0.00 | -0% |
| 24-07-05 | 7.31 | ▲0.02 | ▲0.27% |
| 24-07-04 | 7.29 | ▼-0.06 | ▼-0.82% |
| 24-07-03 | 7.35 | ▲0.18 | ▲2.51% |
| 24-07-02 | 7.17 | ▲0.17 | ▲2.43% |
| 24-06-28 | 7.00 | ▲0.07 | ▲1.01% |
| 24-06-27 | 6.93 | ▼-0.07 | ▼-1% |
| 24-06-26 | 7.00 | ▼-0.06 | ▼-0.85% |
| 24-06-25 | 7.06 | ▼-0.08 | ▼-1.12% |
| 24-06-24 | 7.14 | ▼-0.13 | ▼-1.79% |
| 24-06-21 | 7.27 | ▼-0.06 | ▼-0.82% |
| 24-06-20 | 7.33 | ▼-0.05 | ▼-0.68% |
| 24-06-19 | 7.38 | ▲0.17 | ▲2.36% |
| 24-06-18 | 7.21 | ▼-0.15 | ▼-2.04% |
| 24-06-17 | 7.36 | ▼-0.09 | ▼-1.21% |
| 24-06-14 | 7.45 | ▲0.05 | ▲0.68% |
| 24-06-13 | 7.40 | ▲0.12 | ▲1.65% |
| 24-06-12 | 7.28 | ▼-0.06 | ▼-0.82% |
| 24-06-11 | 7.34 | ▼-0.31 | ▼-4.05% |
| 24-06-07 | 7.65 | ▲0.22 | ▲2.96% |
| 24-06-06 | 7.43 | ▲0.04 | ▲0.54% |
| 24-06-05 | 7.39 | ▼-0.18 | ▼-2.38% |
| 24-06-04 | 7.57 | ▼-0.01 | ▼-0.13% |
| 24-06-03 | 7.58 | ▲0.19 | ▲2.57% |
| 24-05-31 | 7.39 | ▼-0.32 | ▼-4.15% |
| 24-05-30 | 7.71 | ▼-0.07 | ▼-0.9% |
| 24-05-29 | 7.78 | ▼-0.14 | ▼-1.77% |
| 24-05-28 | 7.92 | ▼-0.14 | ▼-1.74% |
| 24-05-27 | 8.06 | ▲0.08 | ▲1% |
| 24-05-24 | 7.98 | ▼-0.21 | ▼-2.56% |
| 24-05-23 | 8.19 | ▼-0.10 | ▼-1.21% |
| 24-05-22 | 8.29 | ▲0.10 | ▲1.22% |
| 24-05-21 | 8.19 | ▼-0.21 | ▼-2.5% |
| 24-05-20 | 8.40 | ▲0.45 | ▲5.66% |
| 24-05-17 | 7.95 | ▼-0.03 | ▼-0.38% |
| 24-05-16 | 7.98 | ▲0.14 | ▲1.79% |
| 24-05-14 | 7.84 | ▼-0.44 | ▼-5.31% |
| 24-05-13 | 8.28 | ▲0.17 | ▲2.1% |
| 24-05-10 | 8.11 | ▲0.52 | ▲6.85% |
| 24-05-09 | 7.59 | ▲0.13 | ▲1.74% |
| 24-05-08 | 7.46 | ▼-0.10 | ▼-1.32% |
| 24-05-07 | 7.56 | ▲0.04 | ▲0.53% |
| 24-05-06 | 7.52 | ▲0.08 | ▲1.08% |
| 24-05-03 | 7.44 | ▲0.06 | ▲0.81% |
| 24-05-02 | 7.38 | ▲0.02 | ▲0.27% |
| 24-04-30 | 7.36 | ▲0.02 | ▲0.27% |