[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
COWELL : ( 1415.HK )
22.10 ▼ -0.15 (-0.67%)
2025-04-24
최근 1년 일별 시세
(2025-04-24 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-24 | 22.10 | ▼-0.15 | ▼-0.67% |
| 25-04-23 | 22.25 | ▲1.50 | ▲7.23% |
| 25-04-22 | 20.75 | ▲0.97 | ▲4.9% |
| 25-04-17 | 19.78 | ▲0.50 | ▲2.59% |
| 25-04-16 | 19.28 | ▼-1.67 | ▼-7.97% |
| 25-04-15 | 20.95 | ▼-0.25 | ▼-1.18% |
| 25-04-14 | 21.20 | ▲0.50 | ▲2.42% |
| 25-04-11 | 20.70 | ▲0.84 | ▲4.23% |
| 25-04-10 | 19.86 | ▲0.76 | ▲3.98% |
| 25-04-09 | 19.10 | ▲1.02 | ▲5.64% |
| 25-04-08 | 18.08 | ▲1.18 | ▲6.98% |
| 25-04-07 | 16.90 | ▼-8.00 | ▼-32.13% |
| 25-04-03 | 24.90 | ▼-5.40 | ▼-17.82% |
| 25-04-02 | 30.30 | ▲0.80 | ▲2.71% |
| 25-04-01 | 29.50 | ▲0.80 | ▲2.79% |
| 25-03-31 | 28.70 | ▼-0.70 | ▼-2.38% |
| 25-03-28 | 29.40 | ▼-1.30 | ▼-4.23% |
| 25-03-27 | 30.70 | ▲0.35 | ▲1.15% |
| 25-03-26 | 30.35 | ▼-0.10 | ▼-0.33% |
| 25-03-25 | 30.45 | ▼-1.60 | ▼-4.99% |
| 25-03-24 | 32.05 | ▼-0.20 | ▼-0.62% |
| 25-03-21 | 32.25 | ▲2.45 | ▲8.22% |
| 25-03-20 | 29.80 | ▼-1.10 | ▼-3.56% |
| 25-03-19 | 30.90 | ▲2.15 | ▲7.48% |
| 25-03-18 | 28.75 | ▲0.35 | ▲1.23% |
| 25-03-17 | 28.40 | ▲0.60 | ▲2.16% |
| 25-03-14 | 27.80 | ▼-1.05 | ▼-3.64% |
| 25-03-13 | 28.85 | ▲0.50 | ▲1.76% |
| 25-03-12 | 28.35 | ▲0.25 | ▲0.89% |
| 25-03-11 | 28.10 | ▼-0.75 | ▼-2.6% |
| 25-03-10 | 28.85 | ▼-0.65 | ▼-2.2% |
| 25-03-07 | 29.50 | ▼-1.05 | ▼-3.44% |
| 25-03-06 | 30.55 | ▲0.35 | ▲1.16% |
| 25-03-05 | 30.20 | ▲0.40 | ▲1.34% |
| 25-03-04 | 29.80 | ▲0.30 | ▲1.02% |
| 25-03-03 | 29.50 | ▼-0.40 | ▼-1.34% |
| 25-02-28 | 29.90 | ▼-2.10 | ▼-6.56% |
| 25-02-27 | 32.00 | ▲0.25 | ▲0.79% |
| 25-02-26 | 31.75 | ▼-0.80 | ▼-2.46% |
| 25-02-25 | 32.55 | ▲1.40 | ▲4.49% |
| 25-02-24 | 31.15 | ▼-0.30 | ▼-0.95% |
| 25-02-21 | 31.45 | ▲0.30 | ▲0.96% |
| 25-02-20 | 31.15 | ▲1.75 | ▲5.95% |
| 25-02-19 | 29.40 | ▲0.85 | ▲2.98% |
| 25-02-18 | 28.55 | ▼-0.05 | ▼-0.17% |
| 25-02-17 | 28.60 | ▼-1.10 | ▼-3.7% |
| 25-02-14 | 29.70 | ▲1.15 | ▲4.03% |
| 25-02-13 | 28.55 | ▼-1.15 | ▼-3.87% |
| 25-02-12 | 29.70 | ▲1.45 | ▲5.13% |
| 25-02-11 | 28.25 | ▼-0.25 | ▼-0.88% |
| 25-02-10 | 28.50 | ▼-0.55 | ▼-1.89% |
| 25-02-07 | 29.05 | ▲0.55 | ▲1.93% |
| 25-02-06 | 28.50 | ▲2.25 | ▲8.57% |
| 25-02-05 | 26.25 | ▲0.25 | ▲0.96% |
| 25-02-04 | 26.00 | ▲0.70 | ▲2.77% |
| 25-02-03 | 25.30 | ▼-0.40 | ▼-1.56% |
| 25-01-28 | 25.70 | ▼-0.15 | ▼-0.58% |
| 25-01-27 | 25.85 | ▼-1.45 | ▼-5.31% |
| 25-01-24 | 27.30 | ▲0.50 | ▲1.87% |
| 25-01-23 | 26.80 | ▲0.30 | ▲1.13% |
| 25-01-22 | 26.50 | ▼-1.35 | ▼-4.85% |
| 25-01-21 | 27.85 | ▲0.75 | ▲2.77% |
| 25-01-20 | 27.10 | ▲0.45 | ▲1.69% |
| 25-01-17 | 26.65 | ▼-1.55 | ▼-5.5% |
| 25-01-16 | 28.20 | ▲0.40 | ▲1.44% |
| 25-01-15 | 27.80 | ▲0.45 | ▲1.65% |
| 25-01-14 | 27.35 | ▲1.25 | ▲4.79% |
| 25-01-13 | 26.10 | ▼-0.80 | ▼-2.97% |
| 25-01-10 | 26.90 | -0.00 | -0% |
| 25-01-09 | 26.90 | ▲1.05 | ▲4.06% |
| 25-01-08 | 25.85 | ▼-1.85 | ▼-6.68% |
| 25-01-07 | 27.70 | ▲0.45 | ▲1.65% |
| 25-01-06 | 27.25 | ▼-0.65 | ▼-2.33% |
| 25-01-03 | 27.90 | ▲0.10 | ▲0.36% |
| 25-01-02 | 27.80 | ▼-0.50 | ▼-1.77% |
| 24-12-31 | 28.30 | ▲0.90 | ▲3.28% |
| 24-12-30 | 27.40 | ▼-0.70 | ▼-2.49% |
| 24-12-27 | 28.10 | ▼-0.90 | ▼-3.1% |
| 24-12-24 | 29.00 | ▲0.20 | ▲0.69% |
| 24-12-23 | 28.80 | ▲0.20 | ▲0.7% |
| 24-12-20 | 28.60 | ▼-0.30 | ▼-1.04% |
| 24-12-19 | 28.90 | ▲0.80 | ▲2.85% |
| 24-12-18 | 28.10 | ▲0.60 | ▲2.18% |
| 24-12-17 | 27.50 | ▼-0.10 | ▼-0.36% |
| 24-12-16 | 27.60 | ▲0.15 | ▲0.55% |
| 24-12-13 | 27.45 | ▼-0.20 | ▼-0.72% |
| 24-12-12 | 27.65 | ▲0.20 | ▲0.73% |
| 24-12-11 | 27.45 | ▲0.45 | ▲1.67% |
| 24-12-10 | 27.00 | ▼-1.60 | ▼-5.59% |
| 24-12-09 | 28.60 | ▲1.10 | ▲4% |
| 24-12-06 | 27.50 | ▼-0.30 | ▼-1.08% |
| 24-12-05 | 27.80 | ▲0.30 | ▲1.09% |
| 24-12-04 | 27.50 | ▲0.60 | ▲2.23% |
| 24-12-03 | 26.90 | ▼-0.20 | ▼-0.74% |
| 24-12-02 | 27.10 | ▲1.95 | ▲7.75% |
| 24-11-29 | 25.15 | ▲0.75 | ▲3.07% |
| 24-11-28 | 24.40 | ▼-0.45 | ▼-1.81% |
| 24-11-27 | 24.85 | ▲1.25 | ▲5.3% |
| 24-11-26 | 23.60 | ▲0.10 | ▲0.43% |
| 24-11-25 | 23.50 | ▼-0.05 | ▼-0.21% |
| 24-11-22 | 23.55 | ▼-0.45 | ▼-1.88% |
| 24-11-21 | 24.00 | ▼-0.25 | ▼-1.03% |
| 24-11-20 | 24.25 | ▼-0.40 | ▼-1.62% |
| 24-11-19 | 24.65 | ▲0.20 | ▲0.82% |
| 24-11-18 | 24.45 | ▼-0.80 | ▼-3.17% |
| 24-11-15 | 25.25 | ▼-0.25 | ▼-0.98% |
| 24-11-14 | 25.50 | ▼-1.15 | ▼-4.32% |
| 24-11-13 | 26.65 | ▲0.60 | ▲2.3% |
| 24-11-12 | 26.05 | ▼-0.15 | ▼-0.57% |
| 24-11-11 | 26.20 | ▲0.05 | ▲0.19% |
| 24-11-08 | 26.15 | ▼-1.65 | ▼-5.94% |
| 24-11-07 | 27.80 | ▲0.20 | ▲0.72% |
| 24-11-06 | 27.60 | ▲0.90 | ▲3.37% |
| 24-11-05 | 26.70 | ▲3.25 | ▲13.86% |
| 24-11-04 | 23.45 | ▲0.10 | ▲0.43% |
| 24-11-01 | 23.35 | ▼-0.75 | ▼-3.11% |
| 24-10-31 | 24.10 | ▲0.95 | ▲4.1% |
| 24-10-30 | 23.15 | -0.00 | -0% |
| 24-10-29 | 23.15 | ▲1.80 | ▲8.43% |
| 24-10-28 | 21.35 | ▲0.70 | ▲3.39% |
| 24-10-25 | 20.65 | ▼-0.55 | ▼-2.59% |
| 24-10-24 | 21.20 | ▼-1.15 | ▼-5.15% |
| 24-10-23 | 22.35 | ▲0.20 | ▲0.9% |
| 24-10-22 | 22.15 | ▼-0.80 | ▼-3.49% |
| 24-10-21 | 22.95 | ▲0.85 | ▲3.85% |
| 24-10-18 | 22.10 | ▲0.50 | ▲2.31% |
| 24-10-17 | 21.60 | ▼-0.15 | ▼-0.69% |
| 24-10-16 | 21.75 | ▲0.50 | ▲2.35% |
| 24-10-15 | 21.25 | ▼-1.65 | ▼-7.21% |
| 24-10-14 | 22.90 | ▼-0.65 | ▼-2.76% |
| 24-10-10 | 23.55 | ▲0.05 | ▲0.21% |
| 24-10-09 | 23.50 | ▲0.75 | ▲3.3% |
| 24-10-08 | 22.75 | ▼-1.75 | ▼-7.14% |
| 24-10-07 | 24.50 | ▲1.90 | ▲8.41% |
| 24-10-04 | 22.60 | ▲0.35 | ▲1.57% |
| 24-10-03 | 22.25 | ▼-0.95 | ▼-4.09% |
| 24-10-02 | 23.20 | ▲0.55 | ▲2.43% |
| 24-09-30 | 22.65 | ▼-0.35 | ▼-1.52% |
| 24-09-27 | 23.00 | ▲0.65 | ▲2.91% |
| 24-09-26 | 22.35 | ▲1.00 | ▲4.68% |
| 24-09-25 | 21.35 | ▼-0.70 | ▼-3.17% |
| 24-09-24 | 22.05 | ▲0.70 | ▲3.28% |
| 24-09-23 | 21.35 | ▼-0.25 | ▼-1.16% |
| 24-09-20 | 21.60 | ▲0.75 | ▲3.6% |
| 24-09-19 | 20.85 | ▲0.85 | ▲4.25% |
| 24-09-17 | 20.00 | ▼-0.55 | ▼-2.68% |
| 24-09-16 | 20.55 | ▼-0.30 | ▼-1.44% |
| 24-09-13 | 20.85 | ▼-0.15 | ▼-0.71% |
| 24-09-12 | 21.00 | ▼-0.25 | ▼-1.18% |
| 24-09-11 | 21.25 | ▲0.65 | ▲3.16% |
| 24-09-10 | 20.60 | ▼-0.30 | ▼-1.44% |
| 24-09-09 | 20.90 | ▼-0.60 | ▼-2.79% |
| 24-09-05 | 21.50 | ▼-0.50 | ▼-2.27% |
| 24-09-04 | 22.00 | ▼-0.50 | ▼-2.22% |
| 24-09-03 | 22.50 | ▼-0.10 | ▼-0.44% |
| 24-09-02 | 22.60 | ▼-0.35 | ▼-1.53% |
| 24-08-30 | 22.95 | ▲0.50 | ▲2.23% |
| 24-08-29 | 22.45 | ▲0.35 | ▲1.58% |
| 24-08-28 | 22.10 | ▼-0.15 | ▼-0.67% |
| 24-08-27 | 22.25 | ▼-0.70 | ▼-3.05% |
| 24-08-26 | 22.95 | ▲0.05 | ▲0.22% |
| 24-08-23 | 22.90 | ▼-0.30 | ▼-1.29% |
| 24-08-22 | 23.20 | ▼-0.10 | ▼-0.43% |
| 24-08-21 | 23.30 | ▲0.75 | ▲3.33% |
| 24-08-20 | 22.55 | -0.00 | -0% |
| 24-08-19 | 22.55 | ▼-0.90 | ▼-3.84% |
| 24-08-16 | 23.45 | ▲2.30 | ▲10.87% |
| 24-08-15 | 21.15 | ▼-0.20 | ▼-0.94% |
| 24-08-14 | 21.35 | ▼-0.10 | ▼-0.47% |
| 24-08-13 | 21.45 | ▲0.45 | ▲2.14% |
| 24-08-12 | 21.00 | ▼-0.25 | ▼-1.18% |
| 24-08-09 | 21.25 | ▲0.40 | ▲1.92% |
| 24-08-08 | 20.85 | ▲0.30 | ▲1.46% |
| 24-08-07 | 20.55 | ▲0.99 | ▲5.06% |
| 24-08-06 | 19.56 | ▲0.44 | ▲2.3% |
| 24-08-05 | 19.12 | ▼-1.13 | ▼-5.58% |
| 24-08-02 | 20.25 | ▼-0.70 | ▼-3.34% |
| 24-08-01 | 20.95 | ▼-0.45 | ▼-2.1% |
| 24-07-31 | 21.40 | ▲0.95 | ▲4.65% |
| 24-07-30 | 20.45 | ▼-0.85 | ▼-3.99% |
| 24-07-29 | 21.30 | ▲0.40 | ▲1.91% |
| 24-07-26 | 20.90 | ▲0.60 | ▲2.96% |
| 24-07-25 | 20.30 | ▼-1.75 | ▼-7.94% |
| 24-07-24 | 22.05 | ▼-0.75 | ▼-3.29% |
| 24-07-23 | 22.80 | ▼-0.45 | ▼-1.94% |
| 24-07-22 | 23.25 | ▼-0.25 | ▼-1.06% |
| 24-07-19 | 23.50 | ▲0.10 | ▲0.43% |
| 24-07-18 | 23.40 | -0.00 | -0% |
| 24-07-17 | 23.40 | ▼-1.75 | ▼-6.96% |
| 24-07-16 | 25.15 | ▲1.25 | ▲5.23% |
| 24-07-15 | 23.90 | ▼-1.10 | ▼-4.4% |
| 24-07-12 | 25.00 | ▼-0.15 | ▼-0.6% |
| 24-07-11 | 25.15 | ▲0.80 | ▲3.29% |
| 24-07-10 | 24.35 | -0.00 | -0% |
| 24-07-09 | 24.35 | ▲1.60 | ▲7.03% |
| 24-07-08 | 22.75 | ▼-0.65 | ▼-2.78% |
| 24-07-05 | 23.40 | ▼-0.10 | ▼-0.43% |
| 24-07-04 | 23.50 | ▼-0.10 | ▼-0.42% |
| 24-07-03 | 23.60 | ▲0.50 | ▲2.16% |
| 24-07-02 | 23.10 | ▼-1.45 | ▼-5.91% |
| 24-06-28 | 24.55 | ▲1.20 | ▲5.14% |
| 24-06-27 | 23.35 | ▲0.70 | ▲3.09% |
| 24-06-26 | 22.65 | ▼-0.10 | ▼-0.44% |
| 24-06-25 | 22.75 | ▼-0.25 | ▼-1.09% |
| 24-06-24 | 23.00 | ▼-0.15 | ▼-0.65% |
| 24-06-21 | 23.15 | ▼-0.85 | ▼-3.54% |
| 24-06-20 | 24.00 | ▲0.30 | ▲1.27% |
| 24-06-19 | 23.70 | ▼-0.70 | ▼-2.87% |
| 24-06-18 | 24.40 | ▲0.25 | ▲1.04% |
| 24-06-17 | 24.15 | ▲1.85 | ▲8.3% |
| 24-06-14 | 22.30 | ▲0.55 | ▲2.53% |
| 24-06-13 | 21.75 | ▲0.95 | ▲4.57% |
| 24-06-12 | 20.80 | ▲0.50 | ▲2.46% |
| 24-06-11 | 20.30 | ▼-0.35 | ▼-1.69% |
| 24-06-07 | 20.65 | ▼-1.95 | ▼-8.63% |
| 24-06-06 | 22.60 | ▲0.75 | ▲3.43% |
| 24-06-05 | 21.85 | ▼-0.10 | ▼-0.46% |
| 24-06-04 | 21.95 | ▲0.35 | ▲1.62% |
| 24-06-03 | 21.60 | ▲0.35 | ▲1.65% |
| 24-05-31 | 21.25 | ▼-0.75 | ▼-3.41% |
| 24-05-30 | 22.00 | ▲0.85 | ▲4.02% |
| 24-05-29 | 21.15 | ▼-0.20 | ▼-0.94% |
| 24-05-28 | 21.35 | ▲0.25 | ▲1.18% |
| 24-05-27 | 21.10 | ▲0.20 | ▲0.96% |
| 24-05-24 | 20.90 | ▼-0.40 | ▼-1.88% |
| 24-05-23 | 21.30 | ▼-0.45 | ▼-2.07% |
| 24-05-22 | 21.75 | ▲1.25 | ▲6.1% |
| 24-05-21 | 20.50 | ▲0.92 | ▲4.7% |
| 24-05-20 | 19.58 | ▲0.20 | ▲1.03% |
| 24-05-17 | 19.38 | ▼-0.48 | ▼-2.42% |
| 24-05-16 | 19.86 | ▲0.80 | ▲4.2% |
| 24-05-14 | 19.06 | ▲0.20 | ▲1.06% |
| 24-05-13 | 18.86 | ▼-0.04 | ▼-0.21% |
| 24-05-10 | 18.90 | ▼-0.04 | ▼-0.21% |
| 24-05-09 | 18.94 | ▲0.64 | ▲3.5% |
| 24-05-08 | 18.30 | ▼-1.16 | ▼-5.96% |
| 24-05-07 | 19.46 | ▼-0.16 | ▼-0.82% |
| 24-05-06 | 19.62 | ▲1.24 | ▲6.75% |
| 24-05-03 | 18.38 | ▲0.44 | ▲2.45% |
| 24-05-02 | 17.94 | ▲0.06 | ▲0.34% |
| 24-04-30 | 17.88 | ▲0.08 | ▲0.45% |
| 24-04-29 | 17.80 | ▲0.26 | ▲1.48% |
| 24-04-26 | 17.54 | ▲0.36 | ▲2.1% |
| 24-04-25 | 17.18 | ▼-0.08 | ▼-0.46% |