[AI의 종목 이야기] 중국 전력주 AI 데이터센터 수요에 '폭등'
무료
XINYI SOLAR : 신의광능 ( 0968.HK )
3.98 ▲ 0.29 (7.86%)
2025-11-07
최근 1년 일별 시세
(2025-11-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-11-07 | 3.98 | ▲0.29 | ▲7.86% |
| 25-11-06 | 3.69 | ▲0.12 | ▲3.36% |
| 25-11-05 | 3.57 | ▲0.03 | ▲0.85% |
| 25-11-04 | 3.54 | ▼-0.10 | ▼-2.75% |
| 25-11-03 | 3.64 | ▲0.06 | ▲1.68% |
| 25-10-31 | 3.58 | ▼-0.19 | ▼-5.04% |
| 25-10-30 | 3.77 | ▲0.11 | ▲3.01% |
| 25-10-28 | 3.66 | ▲0.15 | ▲4.27% |
| 25-10-27 | 3.51 | ▲0.04 | ▲1.15% |
| 25-10-24 | 3.47 | ▲0.06 | ▲1.76% |
| 25-10-23 | 3.41 | ▼-0.02 | ▼-0.58% |
| 25-10-22 | 3.43 | ▼-0.02 | ▼-0.58% |
| 25-10-21 | 3.45 | ▲0.03 | ▲0.88% |
| 25-10-20 | 3.42 | ▼-0.01 | ▼-0.29% |
| 25-10-17 | 3.43 | ▼-0.25 | ▼-6.79% |
| 25-10-16 | 3.68 | ▼-0.01 | ▼-0.27% |
| 25-10-15 | 3.69 | ▲0.13 | ▲3.65% |
| 25-10-14 | 3.56 | ▲0.05 | ▲1.42% |
| 25-10-13 | 3.51 | ▼-0.08 | ▼-2.23% |
| 25-10-10 | 3.59 | ▼-0.23 | ▼-6.02% |
| 25-10-09 | 3.82 | ▲0.09 | ▲2.41% |
| 25-10-08 | 3.73 | ▼-0.04 | ▼-1.06% |
| 25-10-06 | 3.77 | ▼-0.05 | ▼-1.31% |
| 25-10-03 | 3.82 | ▲0.04 | ▲1.06% |
| 25-10-02 | 3.78 | ▲0.34 | ▲9.88% |
| 25-09-30 | 3.44 | ▲0.04 | ▲1.18% |
| 25-09-29 | 3.40 | ▲0.07 | ▲2.1% |
| 25-09-26 | 3.33 | ▼-0.09 | ▼-2.63% |
| 25-09-25 | 3.42 | -0.00 | -0% |
| 25-09-24 | 3.42 | ▲0.16 | ▲4.91% |
| 25-09-23 | 3.26 | ▼-0.08 | ▼-2.4% |
| 25-09-22 | 3.34 | ▼-0.05 | ▼-1.47% |
| 25-09-19 | 3.39 | ▲0.02 | ▲0.59% |
| 25-09-18 | 3.37 | ▼-0.21 | ▼-5.87% |
| 25-09-17 | 3.58 | ▲0.10 | ▲2.87% |
| 25-09-16 | 3.48 | ▲0.07 | ▲2.05% |
| 25-09-15 | 3.41 | ▼-0.05 | ▼-1.45% |
| 25-09-12 | 3.46 | ▼-0.05 | ▼-1.42% |
| 25-09-11 | 3.51 | -0.00 | -0% |
| 25-09-10 | 3.51 | ▼-0.10 | ▼-2.77% |
| 25-09-09 | 3.61 | ▼-0.04 | ▼-1.1% |
| 25-09-08 | 3.65 | ▼-0.06 | ▼-1.62% |
| 25-09-05 | 3.71 | ▲0.26 | ▲7.54% |
| 25-09-04 | 3.45 | ▲0.07 | ▲2.07% |
| 25-09-03 | 3.38 | ▲0.07 | ▲2.11% |
| 25-09-02 | 3.31 | ▼-0.09 | ▼-2.65% |
| 25-09-01 | 3.40 | ▲0.03 | ▲0.89% |
| 25-08-29 | 3.37 | ▲0.19 | ▲5.97% |
| 25-08-28 | 3.18 | ▲0.01 | ▲0.32% |
| 25-08-27 | 3.17 | ▼-0.10 | ▼-3.06% |
| 25-08-26 | 3.27 | ▼-0.02 | ▼-0.61% |
| 25-08-25 | 3.29 | ▲0.10 | ▲3.13% |
| 25-08-22 | 3.19 | ▼-0.04 | ▼-1.24% |
| 25-08-21 | 3.23 | ▼-0.03 | ▼-0.92% |
| 25-08-20 | 3.26 | ▲0.01 | ▲0.31% |
| 25-08-19 | 3.25 | ▼-0.15 | ▼-4.41% |
| 25-08-18 | 3.40 | ▲0.02 | ▲0.59% |
| 25-08-15 | 3.38 | ▲0.19 | ▲5.96% |
| 25-08-14 | 3.19 | ▼-0.07 | ▼-2.15% |
| 25-08-13 | 3.26 | ▼-0.05 | ▼-1.51% |
| 25-08-12 | 3.31 | ▼-0.01 | ▼-0.3% |
| 25-08-11 | 3.32 | ▲0.16 | ▲5.06% |
| 25-08-08 | 3.16 | ▲0.05 | ▲1.61% |
| 25-08-07 | 3.11 | ▼-0.01 | ▼-0.32% |
| 25-08-06 | 3.12 | ▼-0.02 | ▼-0.64% |
| 25-08-05 | 3.14 | ▲0.06 | ▲1.95% |
| 25-08-04 | 3.08 | ▼-0.01 | ▼-0.32% |
| 25-08-01 | 3.09 | ▲0.04 | ▲1.31% |
| 25-07-31 | 3.05 | ▼-0.15 | ▼-4.69% |
| 25-07-30 | 3.20 | ▼-0.10 | ▼-3.03% |
| 25-07-29 | 3.30 | ▲0.09 | ▲2.8% |
| 25-07-28 | 3.21 | ▼-0.04 | ▼-1.23% |
| 25-07-25 | 3.25 | ▼-0.02 | ▼-0.61% |
| 25-07-24 | 3.27 | ▲0.24 | ▲7.92% |
| 25-07-23 | 3.03 | ▼-0.04 | ▼-1.3% |
| 25-07-22 | 3.07 | ▲0.14 | ▲4.78% |
| 25-07-21 | 2.93 | ▲0.10 | ▲3.53% |
| 25-07-18 | 2.83 | ▼-0.10 | ▼-3.41% |
| 25-07-17 | 2.93 | ▼-0.01 | ▼-0.34% |
| 25-07-16 | 2.94 | ▲0.01 | ▲0.34% |
| 25-07-15 | 2.93 | ▼-0.09 | ▼-2.98% |
| 25-07-14 | 3.02 | ▲0.07 | ▲2.37% |
| 25-07-11 | 2.95 | ▲0.01 | ▲0.34% |
| 25-07-10 | 2.94 | ▲0.10 | ▲3.52% |
| 25-07-09 | 2.84 | ▼-0.07 | ▼-2.41% |
| 25-07-08 | 2.91 | ▲0.15 | ▲5.43% |
| 25-07-07 | 2.76 | ▼-0.12 | ▼-4.17% |
| 25-07-04 | 2.88 | ▲0.13 | ▲4.73% |
| 25-07-03 | 2.75 | ▼-0.01 | ▼-0.36% |
| 25-07-02 | 2.76 | ▲0.27 | ▲10.84% |
| 25-06-30 | 2.49 | ▲0.10 | ▲4.18% |
| 25-06-27 | 2.39 | ▲0.04 | ▲1.7% |
| 25-06-26 | 2.35 | ▼-0.05 | ▼-2.08% |
| 25-06-25 | 2.40 | ▲0.04 | ▲1.69% |
| 25-06-24 | 2.36 | ▲0.08 | ▲3.51% |
| 25-06-23 | 2.28 | ▼-0.04 | ▼-1.72% |
| 25-06-20 | 2.32 | ▼-0.05 | ▼-2.11% |
| 25-06-19 | 2.37 | ▼-0.08 | ▼-3.27% |
| 25-06-18 | 2.45 | ▼-0.01 | ▼-0.41% |
| 25-06-17 | 2.46 | -0.00 | -0% |
| 25-06-16 | 2.46 | ▼-0.01 | ▼-0.4% |
| 25-06-13 | 2.47 | ▼-0.05 | ▼-1.98% |
| 25-06-12 | 2.52 | ▼-0.05 | ▼-1.95% |
| 25-06-11 | 2.57 | ▲0.06 | ▲2.39% |
| 25-06-10 | 2.51 | ▲0.03 | ▲1.21% |
| 25-06-09 | 2.48 | ▲0.10 | ▲4.2% |
| 25-06-06 | 2.38 | ▼-0.02 | ▼-0.83% |
| 25-06-05 | 2.40 | ▲0.06 | ▲2.56% |
| 25-06-04 | 2.34 | ▲0.02 | ▲0.86% |
| 25-06-03 | 2.32 | ▼-0.01 | ▼-0.43% |
| 25-06-02 | 2.33 | ▼-0.04 | ▼-1.69% |
| 25-05-30 | 2.37 | ▼-0.07 | ▼-2.87% |
| 25-05-29 | 2.44 | ▲0.07 | ▲2.95% |
| 25-05-28 | 2.37 | ▼-0.01 | ▼-0.42% |
| 25-05-27 | 2.38 | ▼-0.02 | ▼-0.83% |
| 25-05-26 | 2.40 | ▼-0.01 | ▼-0.41% |
| 25-05-23 | 2.41 | ▼-0.03 | ▼-1.23% |
| 25-05-22 | 2.44 | ▼-0.04 | ▼-1.61% |
| 25-05-21 | 2.48 | ▲0.05 | ▲2.06% |
| 25-05-20 | 2.43 | -0.00 | -0% |
| 25-05-19 | 2.43 | ▼-0.06 | ▼-2.41% |
| 25-05-16 | 2.49 | ▼-0.08 | ▼-3.11% |
| 25-05-15 | 2.57 | ▼-0.05 | ▼-1.91% |
| 25-05-14 | 2.62 | ▲0.07 | ▲2.75% |
| 25-05-13 | 2.55 | ▼-0.08 | ▼-3.04% |
| 25-05-12 | 2.63 | ▲0.15 | ▲6.05% |
| 25-05-09 | 2.48 | ▼-0.08 | ▼-3.13% |
| 25-05-08 | 2.56 | ▼-0.04 | ▼-1.54% |
| 25-05-07 | 2.60 | -0.00 | -0% |
| 25-05-06 | 2.60 | ▼-0.03 | ▼-1.14% |
| 25-05-02 | 2.63 | ▲0.04 | ▲1.54% |
| 25-04-30 | 2.59 | ▼-0.05 | ▼-1.89% |
| 25-04-29 | 2.64 | ▲0.03 | ▲1.15% |
| 25-04-28 | 2.61 | -0.00 | -0% |
| 25-04-25 | 2.61 | ▲0.03 | ▲1.16% |
| 25-04-24 | 2.58 | ▼-0.05 | ▼-1.9% |
| 25-04-23 | 2.63 | ▲0.07 | ▲2.73% |
| 25-04-22 | 2.56 | ▲0.01 | ▲0.39% |
| 25-04-17 | 2.55 | ▲0.01 | ▲0.39% |
| 25-04-16 | 2.54 | ▼-0.18 | ▼-6.62% |
| 25-04-15 | 2.72 | ▼-0.01 | ▼-0.37% |
| 25-04-14 | 2.73 | ▲0.15 | ▲5.81% |
| 25-04-11 | 2.58 | ▲0.10 | ▲4.03% |
| 25-04-10 | 2.48 | ▲0.06 | ▲2.48% |
| 25-04-09 | 2.42 | ▲0.06 | ▲2.54% |
| 25-04-08 | 2.36 | ▼-0.03 | ▼-1.26% |
| 25-04-07 | 2.39 | ▼-0.58 | ▼-19.53% |
| 25-04-03 | 2.97 | ▼-0.05 | ▼-1.66% |
| 25-04-02 | 3.02 | ▼-0.03 | ▼-0.98% |
| 25-04-01 | 3.05 | ▲0.05 | ▲1.67% |
| 25-03-31 | 3.00 | ▼-0.12 | ▼-3.85% |
| 25-03-28 | 3.12 | ▼-0.05 | ▼-1.58% |
| 25-03-27 | 3.17 | ▼-0.01 | ▼-0.31% |
| 25-03-26 | 3.18 | ▲0.03 | ▲0.95% |
| 25-03-25 | 3.15 | ▼-0.05 | ▼-1.56% |
| 25-03-24 | 3.20 | ▼-0.04 | ▼-1.23% |
| 25-03-21 | 3.24 | ▼-0.10 | ▼-2.99% |
| 25-03-20 | 3.34 | ▼-0.10 | ▼-2.91% |
| 25-03-19 | 3.44 | ▼-0.04 | ▼-1.15% |
| 25-03-18 | 3.48 | ▲0.11 | ▲3.26% |
| 25-03-17 | 3.37 | ▲0.09 | ▲2.74% |
| 25-03-14 | 3.28 | ▲0.06 | ▲1.86% |
| 25-03-13 | 3.22 | ▼-0.13 | ▼-3.88% |
| 25-03-12 | 3.35 | ▼-0.10 | ▼-2.9% |
| 25-03-11 | 3.45 | ▼-0.07 | ▼-1.99% |
| 25-03-10 | 3.52 | ▲0.03 | ▲0.86% |
| 25-03-07 | 3.49 | ▼-0.02 | ▼-0.57% |
| 25-03-06 | 3.51 | ▼-0.02 | ▼-0.57% |
| 25-03-05 | 3.53 | ▲0.06 | ▲1.73% |
| 25-03-04 | 3.47 | ▼-0.10 | ▼-2.8% |
| 25-03-03 | 3.57 | ▲0.28 | ▲8.51% |
| 25-02-28 | 3.29 | ▼-0.31 | ▼-8.61% |
| 25-02-27 | 3.60 | ▲0.03 | ▲0.84% |
| 25-02-26 | 3.57 | ▲0.15 | ▲4.39% |
| 25-02-25 | 3.42 | ▲0.02 | ▲0.59% |
| 25-02-24 | 3.40 | ▼-0.01 | ▼-0.29% |
| 25-02-21 | 3.41 | ▼-0.03 | ▼-0.87% |
| 25-02-20 | 3.44 | ▼-0.09 | ▼-2.55% |
| 25-02-19 | 3.53 | ▲0.06 | ▲1.73% |
| 25-02-18 | 3.47 | ▼-0.01 | ▼-0.29% |
| 25-02-17 | 3.48 | ▲0.11 | ▲3.26% |
| 25-02-14 | 3.37 | ▲0.02 | ▲0.6% |
| 25-02-13 | 3.35 | ▼-0.01 | ▼-0.3% |
| 25-02-12 | 3.36 | -0.00 | -0% |
| 25-02-11 | 3.36 | ▼-0.26 | ▼-7.18% |
| 25-02-10 | 3.62 | ▲0.03 | ▲0.84% |
| 25-02-07 | 3.59 | ▲0.26 | ▲7.81% |
| 25-02-06 | 3.33 | ▲0.13 | ▲4.06% |
| 25-02-05 | 3.20 | ▼-0.06 | ▼-1.84% |
| 25-02-04 | 3.26 | ▲0.12 | ▲3.82% |
| 25-02-03 | 3.14 | ▼-0.05 | ▼-1.57% |
| 25-01-28 | 3.19 | ▼-0.03 | ▼-0.93% |
| 25-01-27 | 3.22 | ▲0.01 | ▲0.31% |
| 25-01-24 | 3.21 | ▲0.03 | ▲0.94% |
| 25-01-23 | 3.18 | ▼-0.04 | ▼-1.24% |
| 25-01-22 | 3.22 | ▼-0.02 | ▼-0.62% |
| 25-01-21 | 3.24 | ▼-0.07 | ▼-2.11% |
| 25-01-20 | 3.31 | ▲0.02 | ▲0.61% |
| 25-01-17 | 3.29 | ▲0.01 | ▲0.3% |
| 25-01-16 | 3.28 | ▼-0.04 | ▼-1.2% |
| 25-01-15 | 3.32 | ▲0.15 | ▲4.73% |
| 25-01-14 | 3.17 | ▲0.11 | ▲3.59% |
| 25-01-13 | 3.06 | ▼-0.08 | ▼-2.55% |
| 25-01-10 | 3.14 | ▼-0.06 | ▼-1.88% |
| 25-01-09 | 3.20 | ▼-0.02 | ▼-0.62% |
| 25-01-08 | 3.22 | ▼-0.05 | ▼-1.53% |
| 25-01-07 | 3.27 | ▲0.13 | ▲4.14% |
| 25-01-06 | 3.14 | ▲0.15 | ▲5.02% |
| 25-01-03 | 2.99 | ▲0.04 | ▲1.36% |
| 25-01-02 | 2.95 | ▼-0.19 | ▼-6.05% |
| 24-12-31 | 3.14 | ▼-0.01 | ▼-0.32% |
| 24-12-30 | 3.15 | ▲0.04 | ▲1.29% |
| 24-12-27 | 3.11 | ▼-0.05 | ▼-1.58% |
| 24-12-24 | 3.16 | ▲0.15 | ▲4.98% |
| 24-12-23 | 3.01 | ▲0.02 | ▲0.67% |
| 24-12-20 | 2.99 | ▼-0.08 | ▼-2.61% |
| 24-12-19 | 3.07 | ▼-0.11 | ▼-3.46% |
| 24-12-18 | 3.18 | ▲0.01 | ▲0.32% |
| 24-12-17 | 3.17 | ▼-0.04 | ▼-1.25% |
| 24-12-16 | 3.21 | ▼-0.01 | ▼-0.31% |
| 24-12-13 | 3.22 | -0.00 | -0% |
| 24-12-12 | 3.22 | ▼-0.01 | ▼-0.31% |
| 24-12-11 | 3.23 | ▼-0.02 | ▼-0.62% |
| 24-12-10 | 3.25 | ▼-0.17 | ▼-4.97% |
| 24-12-09 | 3.42 | ▲0.09 | ▲2.7% |
| 24-12-06 | 3.33 | ▼-0.06 | ▼-1.77% |
| 24-12-05 | 3.39 | ▼-0.04 | ▼-1.17% |
| 24-12-04 | 3.43 | ▼-0.07 | ▼-2% |
| 24-12-03 | 3.50 | ▲0.01 | ▲0.29% |
| 24-12-02 | 3.49 | ▲0.05 | ▲1.45% |
| 24-11-29 | 3.44 | ▲0.15 | ▲4.56% |
| 24-11-28 | 3.29 | ▲0.02 | ▲0.61% |
| 24-11-27 | 3.27 | ▲0.07 | ▲2.19% |
| 24-11-26 | 3.20 | ▲0.04 | ▲1.27% |
| 24-11-25 | 3.16 | ▲0.06 | ▲1.94% |
| 24-11-22 | 3.10 | ▼-0.16 | ▼-4.91% |
| 24-11-21 | 3.26 | ▼-0.03 | ▼-0.91% |
| 24-11-20 | 3.29 | ▼-0.02 | ▼-0.6% |
| 24-11-19 | 3.31 | ▲0.13 | ▲4.09% |
| 24-11-18 | 3.18 | ▼-0.01 | ▼-0.31% |
| 24-11-15 | 3.19 | ▼-0.07 | ▼-2.15% |
| 24-11-14 | 3.26 | ▼-0.14 | ▼-4.12% |
| 24-11-13 | 3.40 | ▼-0.02 | ▼-0.58% |
| 24-11-12 | 3.42 | ▼-0.12 | ▼-3.39% |
| 24-11-11 | 3.54 | -0.00 | -0% |