[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
SMIC : SMIC ( 0981.HK )
46.00 ▲ 0.60 (1.32%)
2025-04-17
최근 1년 일별 시세
(2025-04-17 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-17 | 46.00 | ▲0.60 | ▲1.32% |
| 25-04-16 | 45.40 | ▲0.05 | ▲0.11% |
| 25-04-15 | 45.35 | ▼-2.15 | ▼-4.53% |
| 25-04-14 | 47.50 | ▲0.80 | ▲1.71% |
| 25-04-11 | 46.70 | ▲2.60 | ▲5.9% |
| 25-04-10 | 44.10 | ▲0.85 | ▲1.97% |
| 25-04-09 | 43.25 | ▲4.10 | ▲10.47% |
| 25-04-08 | 39.15 | ▲1.45 | ▲3.85% |
| 25-04-07 | 37.70 | ▼-7.35 | ▼-16.32% |
| 25-04-03 | 45.05 | ▲0.35 | ▲0.78% |
| 25-04-02 | 44.70 | ▲0.40 | ▲0.9% |
| 25-04-01 | 44.30 | ▼-1.80 | ▼-3.9% |
| 25-03-31 | 46.10 | ▼-1.90 | ▼-3.96% |
| 25-03-28 | 48.00 | ▼-2.35 | ▼-4.67% |
| 25-03-27 | 50.35 | ▲2.05 | ▲4.24% |
| 25-03-26 | 48.30 | ▲0.80 | ▲1.68% |
| 25-03-25 | 47.50 | ▼-0.80 | ▼-1.66% |
| 25-03-24 | 48.30 | ▲1.35 | ▲2.88% |
| 25-03-21 | 46.95 | ▼-3.80 | ▼-7.49% |
| 25-03-20 | 50.75 | ▼-0.30 | ▼-0.59% |
| 25-03-19 | 51.05 | ▼-0.65 | ▼-1.26% |
| 25-03-18 | 51.70 | ▲2.15 | ▲4.34% |
| 25-03-17 | 49.55 | ▼-0.95 | ▼-1.88% |
| 25-03-14 | 50.50 | ▲0.65 | ▲1.3% |
| 25-03-13 | 49.85 | ▼-2.60 | ▼-4.96% |
| 25-03-12 | 52.45 | ▼-0.85 | ▼-1.59% |
| 25-03-11 | 53.30 | ▲1.25 | ▲2.4% |
| 25-03-10 | 52.05 | ▼-2.55 | ▼-4.67% |
| 25-03-07 | 54.60 | ▼-1.70 | ▼-3.02% |
| 25-03-06 | 56.30 | ▲1.35 | ▲2.46% |
| 25-03-05 | 54.95 | ▲3.40 | ▲6.6% |
| 25-03-04 | 51.55 | ▲0.15 | ▲0.29% |
| 25-03-03 | 51.40 | ▼-2.20 | ▼-4.1% |
| 25-02-28 | 53.60 | ▼-4.20 | ▼-7.27% |
| 25-02-27 | 57.80 | ▲0.40 | ▲0.7% |
| 25-02-26 | 57.40 | ▲3.20 | ▲5.9% |
| 25-02-25 | 54.20 | ▼-0.80 | ▼-1.45% |
| 25-02-24 | 55.00 | ▲0.80 | ▲1.48% |
| 25-02-21 | 54.20 | ▲3.95 | ▲7.86% |
| 25-02-20 | 50.25 | ▼-1.55 | ▼-2.99% |
| 25-02-19 | 51.80 | ▲4.00 | ▲8.37% |
| 25-02-18 | 47.80 | ▲0.30 | ▲0.63% |
| 25-02-17 | 47.50 | ▲1.95 | ▲4.28% |
| 25-02-14 | 45.55 | ▼-0.45 | ▼-0.98% |
| 25-02-13 | 46.00 | ▼-1.95 | ▼-4.07% |
| 25-02-12 | 47.95 | ▲2.65 | ▲5.85% |
| 25-02-11 | 45.30 | ▼-2.50 | ▼-5.23% |
| 25-02-10 | 47.80 | ▲1.15 | ▲2.47% |
| 25-02-07 | 46.65 | ▼-1.25 | ▼-2.61% |
| 25-02-06 | 47.90 | ▲3.20 | ▲7.16% |
| 25-02-05 | 44.70 | ▼-0.75 | ▼-1.65% |
| 25-02-04 | 45.45 | ▲3.55 | ▲8.47% |
| 25-02-03 | 41.90 | ▲3.90 | ▲10.26% |
| 25-01-28 | 38.00 | ▼-0.15 | ▼-0.39% |
| 25-01-27 | 38.15 | ▼-3.15 | ▼-7.63% |
| 25-01-24 | 41.30 | ▲2.25 | ▲5.76% |
| 25-01-23 | 39.05 | ▼-3.05 | ▼-7.24% |
| 25-01-22 | 42.10 | ▲0.20 | ▲0.48% |
| 25-01-21 | 41.90 | ▲2.50 | ▲6.35% |
| 25-01-20 | 39.40 | ▼-0.05 | ▼-0.13% |
| 25-01-17 | 39.45 | ▲3.45 | ▲9.58% |
| 25-01-16 | 36.00 | ▼-1.20 | ▼-3.23% |
| 25-01-15 | 37.20 | ▲2.10 | ▲5.98% |
| 25-01-14 | 35.10 | ▲0.75 | ▲2.18% |
| 25-01-13 | 34.35 | ▲2.00 | ▲6.18% |
| 25-01-10 | 32.35 | ▲0.90 | ▲2.86% |
| 25-01-09 | 31.45 | ▲0.90 | ▲2.95% |
| 25-01-08 | 30.55 | ▼-0.60 | ▼-1.93% |
| 25-01-07 | 31.15 | ▲1.50 | ▲5.06% |
| 25-01-06 | 29.65 | ▲0.10 | ▲0.34% |
| 25-01-03 | 29.55 | ▲0.55 | ▲1.9% |
| 25-01-02 | 29.00 | ▼-2.80 | ▼-8.81% |
| 24-12-31 | 31.80 | ▼-0.80 | ▼-2.45% |
| 24-12-30 | 32.60 | ▲1.95 | ▲6.36% |
| 24-12-27 | 30.65 | ▲1.50 | ▲5.15% |
| 24-12-24 | 29.15 | ▲0.05 | ▲0.17% |
| 24-12-23 | 29.10 | ▲0.80 | ▲2.83% |
| 24-12-20 | 28.30 | ▲2.15 | ▲8.22% |
| 24-12-19 | 26.15 | ▲0.20 | ▲0.77% |
| 24-12-18 | 25.95 | ▲0.70 | ▲2.77% |
| 24-12-17 | 25.25 | ▼-0.10 | ▼-0.39% |
| 24-12-16 | 25.35 | ▼-0.55 | ▼-2.12% |
| 24-12-13 | 25.90 | ▼-1.20 | ▼-4.43% |
| 24-12-12 | 27.10 | ▲0.30 | ▲1.12% |
| 24-12-11 | 26.80 | ▼-0.20 | ▼-0.74% |
| 24-12-10 | 27.00 | ▼-0.55 | ▼-2% |
| 24-12-09 | 27.55 | ▲1.10 | ▲4.16% |
| 24-12-06 | 26.45 | ▲0.35 | ▲1.34% |
| 24-12-05 | 26.10 | ▼-0.20 | ▼-0.76% |
| 24-12-04 | 26.30 | ▲0.30 | ▲1.15% |
| 24-12-03 | 26.00 | ▼-0.40 | ▼-1.52% |
| 24-12-02 | 26.40 | ▲0.40 | ▲1.54% |
| 24-11-29 | 26.00 | ▲0.85 | ▲3.38% |
| 24-11-28 | 25.15 | ▼-0.55 | ▼-2.14% |
| 24-11-27 | 25.70 | ▲1.05 | ▲4.26% |
| 24-11-26 | 24.65 | ▼-0.45 | ▼-1.79% |
| 24-11-25 | 25.10 | ▲0.05 | ▲0.2% |
| 24-11-22 | 25.05 | ▼-1.80 | ▼-6.7% |
| 24-11-21 | 26.85 | ▼-0.05 | ▼-0.19% |
| 24-11-20 | 26.90 | ▼-0.20 | ▼-0.74% |
| 24-11-19 | 27.10 | ▲0.65 | ▲2.46% |
| 24-11-18 | 26.45 | ▲0.05 | ▲0.19% |
| 24-11-15 | 26.40 | ▼-0.15 | ▼-0.56% |
| 24-11-14 | 26.55 | ▼-0.60 | ▼-2.21% |
| 24-11-13 | 27.15 | -0.00 | -0% |
| 24-11-12 | 27.15 | ▼-2.35 | ▼-7.97% |
| 24-11-11 | 29.50 | ▲0.95 | ▲3.33% |
| 24-11-08 | 28.55 | ▲0.30 | ▲1.06% |
| 24-11-07 | 28.25 | ▲1.35 | ▲5.02% |
| 24-11-06 | 26.90 | ▼-0.60 | ▼-2.18% |
| 24-11-05 | 27.50 | ▲1.65 | ▲6.38% |
| 24-11-04 | 25.85 | ▲0.10 | ▲0.39% |
| 24-11-01 | 25.75 | ▼-1.30 | ▼-4.81% |
| 24-10-31 | 27.05 | ▲0.45 | ▲1.69% |
| 24-10-30 | 26.60 | ▼-2.10 | ▼-7.32% |
| 24-10-29 | 28.70 | ▼-0.10 | ▼-0.35% |
| 24-10-28 | 28.80 | -0.00 | -0% |
| 24-10-25 | 28.80 | ▲0.30 | ▲1.05% |
| 24-10-24 | 28.50 | ▼-0.65 | ▼-2.23% |
| 24-10-23 | 29.15 | ▼-0.55 | ▼-1.85% |
| 24-10-22 | 29.70 | ▲0.10 | ▲0.34% |
| 24-10-21 | 29.60 | ▼-0.65 | ▼-2.15% |
| 24-10-18 | 30.25 | ▲4.25 | ▲16.35% |
| 24-10-17 | 26.00 | ▲0.20 | ▲0.78% |
| 24-10-16 | 25.80 | ▼-0.35 | ▼-1.34% |
| 24-10-15 | 26.15 | ▼-0.50 | ▼-1.88% |
| 24-10-14 | 26.65 | ▲1.15 | ▲4.51% |
| 24-10-10 | 25.50 | ▼-1.70 | ▼-6.25% |
| 24-10-09 | 27.20 | -0.00 | -0% |
| 24-10-08 | 27.20 | ▼-6.10 | ▼-18.32% |
| 24-10-07 | 33.30 | ▲5.95 | ▲21.76% |
| 24-10-04 | 27.35 | ▲6.20 | ▲29.31% |
| 24-10-03 | 21.15 | ▼-1.05 | ▼-4.73% |
| 24-10-02 | 22.20 | ▲1.35 | ▲6.47% |
| 24-09-30 | 20.85 | ▲2.29 | ▲12.34% |
| 24-09-27 | 18.56 | ▲0.78 | ▲4.39% |
| 24-09-26 | 17.78 | ▲0.66 | ▲3.86% |
| 24-09-25 | 17.12 | ▲0.12 | ▲0.71% |
| 24-09-24 | 17.00 | ▲0.74 | ▲4.55% |
| 24-09-23 | 16.26 | ▲0.06 | ▲0.37% |
| 24-09-20 | 16.20 | ▲0.14 | ▲0.87% |
| 24-09-19 | 16.06 | ▲0.24 | ▲1.52% |
| 24-09-17 | 15.82 | ▲0.22 | ▲1.41% |
| 24-09-16 | 15.60 | -0.00 | -0% |
| 24-09-13 | 15.60 | ▲0.10 | ▲0.65% |
| 24-09-12 | 15.50 | ▲0.12 | ▲0.78% |
| 24-09-11 | 15.38 | ▼-0.22 | ▼-1.41% |
| 24-09-10 | 15.60 | ▼-0.36 | ▼-2.26% |
| 24-09-09 | 15.96 | ▼-0.08 | ▼-0.5% |
| 24-09-05 | 16.04 | ▼-0.08 | ▼-0.5% |
| 24-09-04 | 16.12 | ▼-0.26 | ▼-1.59% |
| 24-09-03 | 16.38 | ▼-0.02 | ▼-0.12% |
| 24-09-02 | 16.40 | ▼-0.68 | ▼-3.98% |
| 24-08-30 | 17.08 | ▲0.50 | ▲3.02% |
| 24-08-29 | 16.58 | ▲0.18 | ▲1.1% |
| 24-08-28 | 16.40 | -0.00 | -0% |
| 24-08-27 | 16.40 | ▼-0.08 | ▼-0.49% |
| 24-08-26 | 16.48 | ▲0.14 | ▲0.86% |
| 24-08-23 | 16.34 | ▼-0.12 | ▼-0.73% |
| 24-08-22 | 16.46 | ▼-0.16 | ▼-0.96% |
| 24-08-21 | 16.62 | ▼-0.28 | ▼-1.66% |
| 24-08-20 | 16.90 | ▼-0.10 | ▼-0.59% |
| 24-08-19 | 17.00 | ▲0.04 | ▲0.24% |
| 24-08-16 | 16.96 | ▲0.10 | ▲0.59% |
| 24-08-15 | 16.86 | -0.00 | -0% |
| 24-08-14 | 16.86 | ▲0.06 | ▲0.36% |
| 24-08-13 | 16.80 | ▲0.26 | ▲1.57% |
| 24-08-12 | 16.54 | ▼-0.04 | ▼-0.24% |
| 24-08-09 | 16.58 | ▲0.78 | ▲4.94% |
| 24-08-08 | 15.80 | -0.00 | -0% |
| 24-08-07 | 15.80 | ▲0.04 | ▲0.25% |
| 24-08-06 | 15.76 | ▼-0.06 | ▼-0.38% |
| 24-08-05 | 15.82 | ▼-0.88 | ▼-5.27% |
| 24-08-02 | 16.70 | ▼-0.36 | ▼-2.11% |
| 24-08-01 | 17.06 | ▲0.06 | ▲0.35% |
| 24-07-31 | 17.00 | ▲0.68 | ▲4.17% |
| 24-07-30 | 16.32 | ▼-0.06 | ▼-0.37% |
| 24-07-29 | 16.38 | ▼-0.42 | ▼-2.5% |
| 24-07-26 | 16.80 | ▲0.14 | ▲0.84% |
| 24-07-25 | 16.66 | ▼-0.48 | ▼-2.8% |
| 24-07-24 | 17.14 | ▼-0.30 | ▼-1.72% |
| 24-07-23 | 17.44 | ▼-0.58 | ▼-3.22% |
| 24-07-22 | 18.02 | ▲0.40 | ▲2.27% |
| 24-07-19 | 17.62 | ▲0.32 | ▲1.85% |
| 24-07-18 | 17.30 | ▲0.14 | ▲0.82% |
| 24-07-17 | 17.16 | ▼-0.94 | ▼-5.19% |
| 24-07-16 | 18.10 | ▼-0.06 | ▼-0.33% |
| 24-07-15 | 18.16 | ▲0.06 | ▲0.33% |
| 24-07-12 | 18.10 | ▼-0.08 | ▼-0.44% |
| 24-07-11 | 18.18 | ▲0.42 | ▲2.36% |
| 24-07-10 | 17.76 | ▼-0.28 | ▼-1.55% |
| 24-07-09 | 18.04 | ▲0.60 | ▲3.44% |
| 24-07-08 | 17.44 | ▲0.12 | ▲0.69% |
| 24-07-05 | 17.32 | ▼-0.16 | ▼-0.92% |
| 24-07-04 | 17.48 | ▼-0.06 | ▼-0.34% |
| 24-07-03 | 17.54 | ▲0.48 | ▲2.81% |
| 24-07-02 | 17.06 | ▼-0.06 | ▼-0.35% |
| 24-06-28 | 17.12 | ▲0.18 | ▲1.06% |
| 24-06-27 | 16.94 | ▼-0.76 | ▼-4.29% |
| 24-06-26 | 17.70 | ▲0.50 | ▲2.91% |
| 24-06-25 | 17.20 | ▼-0.78 | ▼-4.34% |
| 24-06-24 | 17.98 | ▼-0.64 | ▼-3.44% |
| 24-06-21 | 18.62 | ▼-0.52 | ▼-2.72% |
| 24-06-20 | 19.14 | ▲0.28 | ▲1.48% |
| 24-06-19 | 18.86 | ▲0.20 | ▲1.07% |
| 24-06-18 | 18.66 | ▲0.58 | ▲3.21% |
| 24-06-17 | 18.08 | ▲0.46 | ▲2.61% |
| 24-06-14 | 17.62 | ▼-0.48 | ▼-2.65% |
| 24-06-13 | 18.10 | ▲0.24 | ▲1.34% |
| 24-06-12 | 17.86 | ▼-0.78 | ▼-4.18% |
| 24-06-11 | 18.64 | ▲0.26 | ▲1.41% |
| 24-06-07 | 18.38 | ▲0.32 | ▲1.77% |
| 24-06-06 | 18.06 | ▲0.96 | ▲5.61% |
| 24-06-05 | 17.10 | ▲0.34 | ▲2.03% |
| 24-06-04 | 16.76 | ▲0.06 | ▲0.36% |
| 24-06-03 | 16.70 | ▲0.16 | ▲0.97% |
| 24-05-31 | 16.54 | ▼-0.30 | ▼-1.78% |
| 24-05-30 | 16.84 | ▲0.78 | ▲4.86% |
| 24-05-29 | 16.06 | ▼-0.22 | ▼-1.35% |
| 24-05-28 | 16.28 | ▼-0.20 | ▼-1.21% |
| 24-05-27 | 16.48 | ▲1.14 | ▲7.43% |
| 24-05-24 | 15.34 | ▼-0.26 | ▼-1.67% |
| 24-05-23 | 15.60 | ▼-0.48 | ▼-2.99% |
| 24-05-22 | 16.08 | ▲0.04 | ▲0.25% |
| 24-05-21 | 16.04 | ▼-0.66 | ▼-3.95% |
| 24-05-20 | 16.70 | ▼-0.14 | ▼-0.83% |
| 24-05-17 | 16.84 | ▲0.22 | ▲1.32% |
| 24-05-16 | 16.62 | ▲0.32 | ▲1.96% |
| 24-05-14 | 16.30 | ▼-0.10 | ▼-0.61% |
| 24-05-13 | 16.40 | ▲0.14 | ▲0.86% |
| 24-05-10 | 16.26 | ▲0.24 | ▲1.5% |
| 24-05-09 | 16.02 | ▲0.72 | ▲4.71% |
| 24-05-08 | 15.30 | ▼-0.44 | ▼-2.8% |
| 24-05-07 | 15.74 | ▼-0.26 | ▼-1.63% |
| 24-05-06 | 16.00 | -0.00 | -0% |
| 24-05-03 | 16.00 | ▲0.16 | ▲1.01% |
| 24-05-02 | 15.84 | ▲0.32 | ▲2.06% |
| 24-04-30 | 15.52 | ▼-0.20 | ▼-1.27% |
| 24-04-29 | 15.72 | ▲0.18 | ▲1.16% |
| 24-04-26 | 15.54 | ▲0.44 | ▲2.91% |
| 24-04-25 | 15.10 | ▲0.24 | ▲1.62% |
| 24-04-24 | 14.86 | ▲0.52 | ▲3.63% |
| 24-04-23 | 14.34 | ▲0.10 | ▲0.7% |
| 24-04-22 | 14.24 | ▼-0.08 | ▼-0.56% |
| 24-04-19 | 14.32 | ▼-0.20 | ▼-1.38% |