[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
BAIYUNSHAN PH : 광주백운산제약 ( 0874.HK )
16.74 ▲ 0.00 (0%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 16.74 | -0.00 | -0% |
| 25-04-24 | 16.74 | ▼-0.08 | ▼-0.48% |
| 25-04-23 | 16.82 | ▲0.08 | ▲0.48% |
| 25-04-22 | 16.74 | ▲0.16 | ▲0.97% |
| 25-04-17 | 16.58 | ▲0.06 | ▲0.36% |
| 25-04-16 | 16.52 | ▼-0.20 | ▼-1.2% |
| 25-04-15 | 16.72 | ▼-0.06 | ▼-0.36% |
| 25-04-14 | 16.78 | ▲0.16 | ▲0.96% |
| 25-04-11 | 16.62 | ▼-0.06 | ▼-0.36% |
| 25-04-10 | 16.68 | ▲0.12 | ▲0.72% |
| 25-04-09 | 16.56 | ▲0.28 | ▲1.72% |
| 25-04-08 | 16.28 | ▲0.36 | ▲2.26% |
| 25-04-07 | 15.92 | ▼-1.56 | ▼-8.92% |
| 25-04-03 | 17.48 | ▼-0.02 | ▼-0.11% |
| 25-04-02 | 17.50 | ▲0.04 | ▲0.23% |
| 25-04-01 | 17.46 | ▲0.46 | ▲2.71% |
| 25-03-31 | 17.00 | ▼-0.28 | ▼-1.62% |
| 25-03-28 | 17.28 | ▼-0.24 | ▼-1.37% |
| 25-03-27 | 17.52 | ▲0.08 | ▲0.46% |
| 25-03-26 | 17.44 | ▲0.14 | ▲0.81% |
| 25-03-25 | 17.30 | ▼-0.10 | ▼-0.57% |
| 25-03-24 | 17.40 | ▼-0.16 | ▼-0.91% |
| 25-03-21 | 17.56 | ▼-0.34 | ▼-1.9% |
| 25-03-20 | 17.90 | ▲0.10 | ▲0.56% |
| 25-03-19 | 17.80 | ▲0.06 | ▲0.34% |
| 25-03-18 | 17.74 | ▼-0.12 | ▼-0.67% |
| 25-03-17 | 17.86 | ▼-0.34 | ▼-1.87% |
| 25-03-14 | 18.20 | ▼-0.18 | ▼-0.98% |
| 25-03-13 | 18.38 | ▼-0.22 | ▼-1.18% |
| 25-03-12 | 18.60 | -0.00 | -0% |
| 25-03-11 | 18.60 | ▲0.30 | ▲1.64% |
| 25-03-10 | 18.30 | ▲0.40 | ▲2.23% |
| 25-03-07 | 17.90 | ▼-0.02 | ▼-0.11% |
| 25-03-06 | 17.92 | ▲0.18 | ▲1.01% |
| 25-03-05 | 17.74 | ▲0.04 | ▲0.23% |
| 25-03-04 | 17.70 | ▲0.10 | ▲0.57% |
| 25-03-03 | 17.60 | ▼-0.18 | ▼-1.01% |
| 25-02-28 | 17.78 | ▼-0.32 | ▼-1.77% |
| 25-02-27 | 18.10 | ▲0.06 | ▲0.33% |
| 25-02-26 | 18.04 | ▲0.22 | ▲1.23% |
| 25-02-25 | 17.82 | ▼-0.28 | ▼-1.55% |
| 25-02-24 | 18.10 | ▲0.24 | ▲1.34% |
| 25-02-21 | 17.86 | ▼-0.16 | ▼-0.89% |
| 25-02-20 | 18.02 | ▲0.08 | ▲0.45% |
| 25-02-19 | 17.94 | ▼-0.02 | ▼-0.11% |
| 25-02-18 | 17.96 | ▼-0.02 | ▼-0.11% |
| 25-02-17 | 17.98 | ▲0.08 | ▲0.45% |
| 25-02-14 | 17.90 | ▲0.20 | ▲1.13% |
| 25-02-13 | 17.70 | ▲0.06 | ▲0.34% |
| 25-02-12 | 17.64 | ▼-0.18 | ▼-1.01% |
| 25-02-11 | 17.82 | ▼-0.08 | ▼-0.45% |
| 25-02-10 | 17.90 | ▲0.20 | ▲1.13% |
| 25-02-07 | 17.70 | ▼-0.10 | ▼-0.56% |
| 25-02-06 | 17.80 | ▲0.12 | ▲0.68% |
| 25-02-05 | 17.68 | ▼-0.18 | ▼-1.01% |
| 25-02-04 | 17.86 | ▲0.06 | ▲0.34% |
| 25-02-03 | 17.80 | ▲0.32 | ▲1.83% |
| 25-01-28 | 17.48 | ▼-0.06 | ▼-0.34% |
| 25-01-27 | 17.54 | ▲0.18 | ▲1.04% |
| 25-01-24 | 17.36 | ▲0.08 | ▲0.46% |
| 25-01-23 | 17.28 | -0.00 | -0% |
| 25-01-22 | 17.28 | ▼-0.10 | ▼-0.58% |
| 25-01-21 | 17.38 | ▲0.06 | ▲0.35% |
| 25-01-20 | 17.32 | ▼-0.02 | ▼-0.12% |
| 25-01-17 | 17.34 | -0.00 | -0% |
| 25-01-16 | 17.34 | -0.00 | -0% |
| 25-01-15 | 17.34 | ▼-0.32 | ▼-1.81% |
| 25-01-14 | 17.66 | ▲0.54 | ▲3.15% |
| 25-01-13 | 17.12 | -0.00 | -0% |
| 25-01-10 | 17.12 | ▼-0.08 | ▼-0.47% |
| 25-01-09 | 17.20 | ▼-0.10 | ▼-0.58% |
| 25-01-08 | 17.30 | ▼-0.22 | ▼-1.26% |
| 25-01-07 | 17.52 | ▼-0.20 | ▼-1.13% |
| 25-01-06 | 17.72 | ▲0.10 | ▲0.57% |
| 25-01-03 | 17.62 | ▼-0.18 | ▼-1.01% |
| 25-01-02 | 17.80 | ▼-0.40 | ▼-2.2% |
| 24-12-31 | 18.20 | ▲0.06 | ▲0.33% |
| 24-12-30 | 18.14 | ▼-0.06 | ▼-0.33% |
| 24-12-27 | 18.20 | -0.00 | -0% |
| 24-12-24 | 18.20 | ▲0.08 | ▲0.44% |
| 24-12-23 | 18.12 | ▲0.14 | ▲0.78% |
| 24-12-20 | 17.98 | ▼-0.18 | ▼-0.99% |
| 24-12-19 | 18.16 | ▲0.18 | ▲1% |
| 24-12-18 | 17.98 | ▼-0.02 | ▼-0.11% |
| 24-12-17 | 18.00 | ▲0.02 | ▲0.11% |
| 24-12-16 | 17.98 | ▼-0.24 | ▼-1.32% |
| 24-12-13 | 18.22 | ▼-0.14 | ▼-0.76% |
| 24-12-12 | 18.36 | ▲0.16 | ▲0.88% |
| 24-12-11 | 18.20 | -0.00 | -0% |
| 24-12-10 | 18.20 | ▼-0.12 | ▼-0.66% |
| 24-12-09 | 18.32 | ▲0.18 | ▲0.99% |
| 24-12-06 | 18.14 | ▲0.14 | ▲0.78% |
| 24-12-05 | 18.00 | ▼-0.14 | ▼-0.77% |
| 24-12-04 | 18.14 | -0.00 | -0% |
| 24-12-03 | 18.14 | ▼-0.18 | ▼-0.98% |
| 24-12-02 | 18.32 | ▲0.22 | ▲1.22% |
| 24-11-29 | 18.10 | -0.00 | -0% |
| 24-11-28 | 18.10 | ▼-0.04 | ▼-0.22% |
| 24-11-27 | 18.14 | ▲0.16 | ▲0.89% |
| 24-11-26 | 17.98 | ▲0.28 | ▲1.58% |
| 24-11-25 | 17.70 | -0.00 | -0% |
| 24-11-22 | 17.70 | ▼-0.36 | ▼-1.99% |
| 24-11-21 | 18.06 | ▼-0.04 | ▼-0.22% |
| 24-11-20 | 18.10 | -0.00 | -0% |
| 24-11-19 | 18.10 | ▲0.10 | ▲0.56% |
| 24-11-18 | 18.00 | ▼-0.08 | ▼-0.44% |
| 24-11-15 | 18.08 | ▼-0.08 | ▼-0.44% |
| 24-11-14 | 18.16 | ▼-0.58 | ▼-3.09% |
| 24-11-13 | 18.74 | ▼-0.18 | ▼-0.95% |
| 24-11-12 | 18.92 | ▲0.10 | ▲0.53% |
| 24-11-11 | 18.82 | ▼-0.16 | ▼-0.84% |
| 24-11-08 | 18.98 | ▼-0.12 | ▼-0.63% |
| 24-11-07 | 19.10 | ▲0.40 | ▲2.14% |
| 24-11-06 | 18.70 | ▼-0.02 | ▼-0.11% |
| 24-11-05 | 18.72 | ▲0.26 | ▲1.41% |
| 24-11-04 | 18.46 | ▲0.12 | ▲0.65% |
| 24-11-01 | 18.34 | ▲0.06 | ▲0.33% |
| 24-10-31 | 18.28 | -0.00 | -0% |
| 24-10-30 | 18.28 | ▼-0.40 | ▼-2.14% |
| 24-10-29 | 18.68 | ▼-0.18 | ▼-0.95% |
| 24-10-28 | 18.86 | ▼-0.22 | ▼-1.15% |
| 24-10-25 | 19.08 | ▲0.04 | ▲0.21% |
| 24-10-24 | 19.04 | ▼-0.20 | ▼-1.04% |
| 24-10-23 | 19.24 | ▲0.02 | ▲0.1% |
| 24-10-22 | 19.22 | ▲0.12 | ▲0.63% |
| 24-10-21 | 19.10 | ▼-0.34 | ▼-1.75% |
| 24-10-18 | 19.44 | ▲0.74 | ▲3.96% |
| 24-10-17 | 18.70 | ▼-0.30 | ▼-1.58% |
| 24-10-16 | 19.00 | ▲0.16 | ▲0.85% |
| 24-10-15 | 18.84 | ▼-0.78 | ▼-3.98% |
| 24-10-14 | 19.62 | ▼-0.43 | ▼-2.14% |
| 24-10-10 | 20.05 | ▲0.27 | ▲1.37% |
| 24-10-09 | 19.78 | ▼-1.12 | ▼-5.36% |
| 24-10-08 | 20.90 | ▼-2.40 | ▼-10.3% |
| 24-10-07 | 23.30 | ▲1.85 | ▲8.62% |
| 24-10-04 | 21.45 | ▲0.70 | ▲3.37% |
| 24-10-03 | 20.75 | ▼-0.55 | ▼-2.58% |
| 24-10-02 | 21.30 | ▲0.70 | ▲3.4% |
| 24-09-30 | 20.60 | ▲1.10 | ▲5.64% |
| 24-09-27 | 19.50 | ▲0.92 | ▲4.95% |
| 24-09-26 | 18.58 | ▲0.62 | ▲3.45% |
| 24-09-25 | 17.96 | ▼-0.10 | ▼-0.55% |
| 24-09-24 | 18.06 | ▲0.58 | ▲3.32% |
| 24-09-23 | 17.48 | ▲0.14 | ▲0.81% |
| 24-09-20 | 17.34 | ▲0.10 | ▲0.58% |
| 24-09-19 | 17.24 | ▲0.58 | ▲3.48% |
| 24-09-17 | 16.66 | ▼-0.56 | ▼-3.25% |
| 24-09-16 | 17.22 | ▼-0.04 | ▼-0.23% |
| 24-09-13 | 17.26 | ▲0.20 | ▲1.17% |
| 24-09-12 | 17.06 | ▼-0.14 | ▼-0.81% |
| 24-09-11 | 17.20 | -0.00 | -0% |
| 24-09-10 | 17.20 | ▼-0.38 | ▼-2.16% |
| 24-09-09 | 17.58 | ▼-0.14 | ▼-0.79% |
| 24-09-05 | 17.72 | ▼-0.22 | ▼-1.23% |
| 24-09-04 | 17.94 | ▼-0.34 | ▼-1.86% |
| 24-09-03 | 18.28 | ▼-0.02 | ▼-0.11% |
| 24-09-02 | 18.30 | ▼-1.14 | ▼-5.86% |
| 24-08-30 | 19.44 | ▲0.02 | ▲0.1% |
| 24-08-29 | 19.42 | ▲0.22 | ▲1.15% |
| 24-08-28 | 19.20 | -0.00 | -0% |
| 24-08-27 | 19.20 | ▼-0.04 | ▼-0.21% |
| 24-08-26 | 19.24 | -0.00 | -0% |
| 24-08-23 | 19.24 | ▼-0.16 | ▼-0.82% |
| 24-08-22 | 19.40 | ▼-0.20 | ▼-1.02% |
| 24-08-21 | 19.60 | ▼-0.16 | ▼-0.81% |
| 24-08-20 | 19.76 | ▼-0.16 | ▼-0.8% |
| 24-08-19 | 19.92 | ▲0.12 | ▲0.61% |
| 24-08-16 | 19.80 | ▲0.20 | ▲1.02% |
| 24-08-15 | 19.60 | ▲0.08 | ▲0.41% |
| 24-08-14 | 19.52 | ▼-0.44 | ▼-2.2% |
| 24-08-13 | 19.96 | ▼-0.19 | ▼-0.94% |
| 24-08-12 | 20.15 | ▲0.39 | ▲1.97% |
| 24-08-09 | 19.76 | ▼-0.04 | ▼-0.2% |
| 24-08-08 | 19.80 | ▼-0.10 | ▼-0.5% |
| 24-08-07 | 19.90 | ▼-0.10 | ▼-0.5% |
| 24-08-06 | 20.00 | ▲0.54 | ▲2.77% |
| 24-08-05 | 19.46 | ▼-0.22 | ▼-1.12% |
| 24-08-02 | 19.68 | ▼-0.08 | ▼-0.4% |
| 24-08-01 | 19.76 | ▼-0.14 | ▼-0.7% |
| 24-07-31 | 19.90 | ▲0.54 | ▲2.79% |
| 24-07-30 | 19.36 | ▼-0.02 | ▼-0.1% |
| 24-07-29 | 19.38 | ▼-0.77 | ▼-3.82% |
| 24-07-26 | 20.15 | ▲0.10 | ▲0.5% |
| 24-07-25 | 20.05 | ▼-0.10 | ▼-0.5% |
| 24-07-24 | 20.15 | ▼-0.15 | ▼-0.74% |
| 24-07-23 | 20.30 | ▼-0.75 | ▼-3.56% |
| 24-07-22 | 21.05 | ▲0.20 | ▲0.96% |
| 24-07-19 | 20.85 | ▼-0.10 | ▼-0.48% |
| 24-07-18 | 20.95 | ▲0.05 | ▲0.24% |
| 24-07-17 | 20.90 | ▲0.20 | ▲0.97% |
| 24-07-16 | 20.70 | ▼-0.10 | ▼-0.48% |
| 24-07-15 | 20.80 | ▲0.15 | ▲0.73% |
| 24-07-12 | 20.65 | -0.00 | -0% |
| 24-07-11 | 20.65 | ▲0.55 | ▲2.74% |
| 24-07-10 | 20.10 | ▼-0.50 | ▼-2.43% |
| 24-07-09 | 20.60 | ▲0.25 | ▲1.23% |
| 24-07-08 | 20.35 | ▼-0.50 | ▼-2.4% |
| 24-07-05 | 20.85 | ▲0.25 | ▲1.21% |
| 24-07-04 | 20.60 | ▼-0.25 | ▼-1.2% |
| 24-07-03 | 20.85 | ▲0.10 | ▲0.48% |
| 24-07-02 | 20.75 | ▲0.10 | ▲0.48% |
| 24-06-28 | 20.65 | ▲0.05 | ▲0.24% |
| 24-06-27 | 20.60 | ▼-0.20 | ▼-0.96% |
| 24-06-26 | 20.80 | ▲0.15 | ▲0.73% |
| 24-06-25 | 20.65 | -0.00 | -0% |
| 24-06-24 | 20.65 | ▼-0.25 | ▼-1.2% |
| 24-06-21 | 20.90 | ▼-0.60 | ▼-2.79% |
| 24-06-20 | 21.50 | ▼-0.35 | ▼-1.6% |
| 24-06-19 | 21.85 | ▲0.45 | ▲2.1% |
| 24-06-18 | 21.40 | ▲0.20 | ▲0.94% |
| 24-06-17 | 21.20 | -0.00 | -0% |
| 24-06-14 | 21.20 | ▼-0.15 | ▼-0.7% |
| 24-06-13 | 21.35 | ▼-0.50 | ▼-2.29% |
| 24-06-12 | 21.85 | ▼-0.30 | ▼-1.35% |
| 24-06-11 | 22.15 | ▼-1.00 | ▼-4.32% |
| 24-06-07 | 23.15 | ▲0.20 | ▲0.87% |
| 24-06-06 | 22.95 | ▲0.30 | ▲1.32% |
| 24-06-05 | 22.65 | ▼-0.50 | ▼-2.16% |
| 24-06-04 | 23.15 | ▲0.65 | ▲2.89% |
| 24-06-03 | 22.50 | ▲0.25 | ▲1.12% |
| 24-05-31 | 22.25 | ▼-0.40 | ▼-1.77% |
| 24-05-30 | 22.65 | ▼-0.15 | ▼-0.66% |
| 24-05-29 | 22.80 | ▼-0.50 | ▼-2.15% |
| 24-05-28 | 23.30 | -0.00 | -0% |
| 24-05-27 | 23.30 | ▲0.90 | ▲4.02% |
| 24-05-24 | 22.40 | ▼-0.15 | ▼-0.67% |
| 24-05-23 | 22.55 | ▼-0.40 | ▼-1.74% |
| 24-05-22 | 22.95 | ▼-0.20 | ▼-0.86% |
| 24-05-21 | 23.15 | ▼-0.70 | ▼-2.94% |
| 24-05-20 | 23.85 | ▲0.30 | ▲1.27% |
| 24-05-17 | 23.55 | ▲0.20 | ▲0.86% |
| 24-05-16 | 23.35 | ▲0.30 | ▲1.3% |
| 24-05-14 | 23.05 | ▲0.05 | ▲0.22% |
| 24-05-13 | 23.00 | ▲0.20 | ▲0.88% |
| 24-05-10 | 22.80 | ▲0.90 | ▲4.11% |
| 24-05-09 | 21.90 | ▲0.45 | ▲2.1% |
| 24-05-08 | 21.45 | ▼-0.20 | ▼-0.92% |
| 24-05-07 | 21.65 | ▼-0.25 | ▼-1.14% |
| 24-05-06 | 21.90 | ▲0.55 | ▲2.58% |
| 24-05-03 | 21.35 | ▼-0.55 | ▼-2.51% |
| 24-05-02 | 21.90 | ▲1.00 | ▲4.78% |
| 24-04-30 | 20.90 | ▼-0.20 | ▼-0.95% |