[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
3SBIO : ( 1530.HK )
11.78 ▼ -1.24 (-9.52%)
2025-04-28
최근 1년 일별 시세
(2025-04-28 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-28 | 11.78 | ▼-1.24 | ▼-9.52% |
| 25-04-25 | 13.02 | ▼-0.36 | ▼-2.69% |
| 25-04-24 | 13.38 | ▲0.58 | ▲4.53% |
| 25-04-23 | 12.80 | ▲0.28 | ▲2.24% |
| 25-04-22 | 12.52 | ▲0.56 | ▲4.68% |
| 25-04-17 | 11.96 | ▼-0.10 | ▼-0.83% |
| 25-04-16 | 12.06 | ▼-0.42 | ▼-3.37% |
| 25-04-15 | 12.48 | ▼-0.38 | ▼-2.95% |
| 25-04-14 | 12.86 | ▲0.46 | ▲3.71% |
| 25-04-11 | 12.40 | ▲0.62 | ▲5.26% |
| 25-04-10 | 11.78 | ▲0.50 | ▲4.43% |
| 25-04-09 | 11.28 | ▲0.08 | ▲0.71% |
| 25-04-08 | 11.20 | ▲1.08 | ▲10.67% |
| 25-04-07 | 10.12 | ▼-3.08 | ▼-23.33% |
| 25-04-03 | 13.20 | ▲0.24 | ▲1.85% |
| 25-04-02 | 12.96 | ▼-0.10 | ▼-0.77% |
| 25-04-01 | 13.06 | ▲1.10 | ▲9.2% |
| 25-03-31 | 11.96 | ▼-0.32 | ▼-2.61% |
| 25-03-28 | 12.28 | ▲0.28 | ▲2.33% |
| 25-03-27 | 12.00 | ▲1.18 | ▲10.91% |
| 25-03-26 | 10.82 | ▲0.99 | ▲10.07% |
| 25-03-25 | 9.83 | ▼-0.81 | ▼-7.61% |
| 25-03-24 | 10.64 | ▲0.32 | ▲3.1% |
| 25-03-21 | 10.32 | ▼-0.24 | ▼-2.27% |
| 25-03-20 | 10.56 | ▲0.71 | ▲7.21% |
| 25-03-19 | 9.85 | ▲0.28 | ▲2.93% |
| 25-03-18 | 9.57 | ▲0.09 | ▲0.95% |
| 25-03-17 | 9.48 | ▼-0.21 | ▼-2.17% |
| 25-03-14 | 9.69 | ▲0.66 | ▲7.31% |
| 25-03-13 | 9.03 | ▲0.03 | ▲0.33% |
| 25-03-12 | 9.00 | ▲0.48 | ▲5.63% |
| 25-03-11 | 8.52 | ▲0.38 | ▲4.67% |
| 25-03-10 | 8.14 | ▲0.57 | ▲7.53% |
| 25-03-07 | 7.57 | ▲0.07 | ▲0.93% |
| 25-03-06 | 7.50 | ▲0.03 | ▲0.4% |
| 25-03-05 | 7.47 | ▲0.28 | ▲3.89% |
| 25-03-04 | 7.19 | ▲0.03 | ▲0.42% |
| 25-03-03 | 7.16 | ▼-0.18 | ▼-2.45% |
| 25-02-28 | 7.34 | ▼-0.16 | ▼-2.13% |
| 25-02-27 | 7.50 | ▲0.38 | ▲5.34% |
| 25-02-26 | 7.12 | ▲0.32 | ▲4.71% |
| 25-02-25 | 6.80 | ▼-0.09 | ▼-1.31% |
| 25-02-24 | 6.89 | ▼-0.01 | ▼-0.14% |
| 25-02-21 | 6.90 | ▲0.37 | ▲5.67% |
| 25-02-20 | 6.53 | ▼-0.14 | ▼-2.1% |
| 25-02-19 | 6.67 | ▲0.08 | ▲1.21% |
| 25-02-18 | 6.59 | ▲0.11 | ▲1.7% |
| 25-02-17 | 6.48 | ▼-0.25 | ▼-3.71% |
| 25-02-14 | 6.73 | ▲0.30 | ▲4.67% |
| 25-02-13 | 6.43 | ▲0.05 | ▲0.78% |
| 25-02-12 | 6.38 | ▲0.03 | ▲0.47% |
| 25-02-11 | 6.35 | ▼-0.14 | ▼-2.16% |
| 25-02-10 | 6.49 | ▲0.06 | ▲0.93% |
| 25-02-07 | 6.43 | ▲0.01 | ▲0.16% |
| 25-02-06 | 6.42 | ▲0.27 | ▲4.39% |
| 25-02-05 | 6.15 | ▲0.05 | ▲0.82% |
| 25-02-04 | 6.10 | ▼-0.03 | ▼-0.49% |
| 25-02-03 | 6.13 | ▲0.12 | ▲2% |
| 25-01-28 | 6.01 | ▼-0.20 | ▼-3.22% |
| 25-01-27 | 6.21 | ▲0.07 | ▲1.14% |
| 25-01-24 | 6.14 | ▼-0.10 | ▼-1.6% |
| 25-01-23 | 6.24 | ▼-0.15 | ▼-2.35% |
| 25-01-22 | 6.39 | ▲0.05 | ▲0.79% |
| 25-01-21 | 6.34 | ▼-0.03 | ▼-0.47% |
| 25-01-20 | 6.37 | ▲0.17 | ▲2.74% |
| 25-01-17 | 6.20 | ▲0.25 | ▲4.2% |
| 25-01-16 | 5.95 | ▲0.22 | ▲3.84% |
| 25-01-15 | 5.73 | ▼-0.03 | ▼-0.52% |
| 25-01-14 | 5.76 | ▲0.07 | ▲1.23% |
| 25-01-13 | 5.69 | -0.00 | -0% |
| 25-01-10 | 5.69 | ▼-0.05 | ▼-0.87% |
| 25-01-09 | 5.74 | ▼-0.07 | ▼-1.2% |
| 25-01-08 | 5.81 | ▼-0.05 | ▼-0.85% |
| 25-01-07 | 5.86 | ▼-0.02 | ▼-0.34% |
| 25-01-06 | 5.88 | ▼-0.03 | ▼-0.51% |
| 25-01-03 | 5.91 | ▼-0.06 | ▼-1.01% |
| 25-01-02 | 5.97 | ▼-0.11 | ▼-1.81% |
| 24-12-31 | 6.08 | ▼-0.01 | ▼-0.16% |
| 24-12-30 | 6.09 | ▲0.16 | ▲2.7% |
| 24-12-27 | 5.93 | ▼-0.12 | ▼-1.98% |
| 24-12-24 | 6.05 | ▲0.02 | ▲0.33% |
| 24-12-23 | 6.03 | ▼-0.02 | ▼-0.33% |
| 24-12-20 | 6.05 | ▼-0.05 | ▼-0.82% |
| 24-12-19 | 6.10 | ▼-0.04 | ▼-0.65% |
| 24-12-18 | 6.14 | ▲0.04 | ▲0.66% |
| 24-12-17 | 6.10 | ▲0.07 | ▲1.16% |
| 24-12-16 | 6.03 | ▼-0.12 | ▼-1.95% |
| 24-12-13 | 6.15 | ▼-0.19 | ▼-3% |
| 24-12-12 | 6.34 | ▲0.11 | ▲1.77% |
| 24-12-11 | 6.23 | ▲0.08 | ▲1.3% |
| 24-12-10 | 6.15 | ▼-0.19 | ▼-3% |
| 24-12-09 | 6.34 | ▲0.15 | ▲2.42% |
| 24-12-06 | 6.19 | ▲0.01 | ▲0.16% |
| 24-12-05 | 6.18 | ▼-0.17 | ▼-2.68% |
| 24-12-04 | 6.35 | ▲0.03 | ▲0.47% |
| 24-12-03 | 6.32 | ▲0.53 | ▲9.15% |
| 24-12-02 | 5.79 | ▲0.07 | ▲1.22% |
| 24-11-29 | 5.72 | ▲0.03 | ▲0.53% |
| 24-11-28 | 5.69 | ▼-0.03 | ▼-0.52% |
| 24-11-27 | 5.72 | ▲0.11 | ▲1.96% |
| 24-11-26 | 5.61 | ▲0.06 | ▲1.08% |
| 24-11-25 | 5.55 | ▲0.03 | ▲0.54% |
| 24-11-22 | 5.52 | ▼-0.17 | ▼-2.99% |
| 24-11-21 | 5.69 | ▼-0.16 | ▼-2.74% |
| 24-11-20 | 5.85 | ▲0.11 | ▲1.92% |
| 24-11-19 | 5.74 | ▲0.05 | ▲0.88% |
| 24-11-18 | 5.69 | ▼-0.08 | ▼-1.39% |
| 24-11-15 | 5.77 | ▼-0.06 | ▼-1.03% |
| 24-11-14 | 5.83 | ▼-0.03 | ▼-0.51% |
| 24-11-13 | 5.86 | ▲0.02 | ▲0.34% |
| 24-11-12 | 5.84 | ▼-0.02 | ▼-0.34% |
| 24-11-11 | 5.86 | ▼-0.22 | ▼-3.62% |
| 24-11-08 | 6.08 | ▲0.05 | ▲0.83% |
| 24-11-07 | 6.03 | ▲0.09 | ▲1.52% |
| 24-11-06 | 5.94 | ▼-0.06 | ▼-1% |
| 24-11-05 | 6.00 | ▲0.21 | ▲3.63% |
| 24-11-04 | 5.79 | ▼-0.07 | ▼-1.19% |
| 24-11-01 | 5.86 | ▲0.03 | ▲0.51% |
| 24-10-31 | 5.83 | ▼-0.10 | ▼-1.69% |
| 24-10-30 | 5.93 | ▼-0.14 | ▼-2.31% |
| 24-10-29 | 6.07 | ▼-0.13 | ▼-2.1% |
| 24-10-28 | 6.20 | ▼-0.05 | ▼-0.8% |
| 24-10-25 | 6.25 | ▲0.05 | ▲0.81% |
| 24-10-24 | 6.20 | ▼-0.09 | ▼-1.43% |
| 24-10-23 | 6.29 | ▼-0.01 | ▼-0.16% |
| 24-10-22 | 6.30 | ▲0.05 | ▲0.8% |
| 24-10-21 | 6.25 | ▼-0.22 | ▼-3.4% |
| 24-10-18 | 6.47 | ▲0.22 | ▲3.52% |
| 24-10-17 | 6.25 | ▲0.02 | ▲0.32% |
| 24-10-16 | 6.23 | ▼-0.06 | ▼-0.95% |
| 24-10-15 | 6.29 | ▼-0.21 | ▼-3.23% |
| 24-10-14 | 6.50 | ▼-0.31 | ▼-4.55% |
| 24-10-10 | 6.81 | ▲0.13 | ▲1.95% |
| 24-10-09 | 6.68 | ▼-0.43 | ▼-6.05% |
| 24-10-08 | 7.11 | ▼-0.71 | ▼-9.08% |
| 24-10-07 | 7.82 | ▲0.43 | ▲5.82% |
| 24-10-04 | 7.39 | ▲0.19 | ▲2.64% |
| 24-10-03 | 7.20 | ▼-0.04 | ▼-0.55% |
| 24-10-02 | 7.24 | ▲0.37 | ▲5.39% |
| 24-09-30 | 6.87 | ▲0.46 | ▲7.18% |
| 24-09-27 | 6.41 | ▲0.31 | ▲5.08% |
| 24-09-26 | 6.10 | ▲0.27 | ▲4.63% |
| 24-09-25 | 5.83 | ▼-0.04 | ▼-0.68% |
| 24-09-24 | 5.87 | ▲0.23 | ▲4.08% |
| 24-09-23 | 5.64 | ▼-0.06 | ▼-1.05% |
| 24-09-20 | 5.70 | ▲0.07 | ▲1.24% |
| 24-09-19 | 5.63 | ▼-0.10 | ▼-1.75% |
| 24-09-17 | 5.73 | ▲0.02 | ▲0.35% |
| 24-09-16 | 5.71 | ▲0.07 | ▲1.24% |
| 24-09-13 | 5.64 | ▲0.04 | ▲0.71% |
| 24-09-12 | 5.60 | ▼-0.02 | ▼-0.36% |
| 24-09-11 | 5.62 | ▲0.01 | ▲0.18% |
| 24-09-10 | 5.61 | ▼-0.15 | ▼-2.6% |
| 24-09-09 | 5.76 | ▼-0.08 | ▼-1.37% |
| 24-09-05 | 5.84 | ▲0.04 | ▲0.69% |
| 24-09-04 | 5.80 | ▼-0.06 | ▼-1.02% |
| 24-09-03 | 5.86 | ▼-0.03 | ▼-0.51% |
| 24-09-02 | 5.89 | ▼-0.17 | ▼-2.81% |
| 24-08-30 | 6.06 | ▲0.02 | ▲0.33% |
| 24-08-29 | 6.04 | ▲0.14 | ▲2.37% |
| 24-08-28 | 5.90 | -0.00 | -0% |
| 24-08-27 | 5.90 | ▲0.07 | ▲1.2% |
| 24-08-26 | 5.83 | ▲0.10 | ▲1.75% |
| 24-08-23 | 5.73 | ▼-0.68 | ▼-10.61% |
| 24-08-22 | 6.41 | ▼-0.03 | ▼-0.47% |
| 24-08-21 | 6.44 | ▼-0.01 | ▼-0.16% |
| 24-08-20 | 6.45 | ▼-0.06 | ▼-0.92% |
| 24-08-19 | 6.51 | ▲0.01 | ▲0.15% |
| 24-08-16 | 6.50 | ▲0.07 | ▲1.09% |
| 24-08-15 | 6.43 | ▲0.13 | ▲2.06% |
| 24-08-14 | 6.30 | ▼-0.04 | ▼-0.63% |
| 24-08-13 | 6.34 | ▲0.11 | ▲1.77% |
| 24-08-12 | 6.23 | ▲0.03 | ▲0.48% |
| 24-08-09 | 6.20 | ▼-0.03 | ▼-0.48% |
| 24-08-08 | 6.23 | ▲0.02 | ▲0.32% |
| 24-08-07 | 6.21 | ▲0.02 | ▲0.32% |
| 24-08-06 | 6.19 | ▲0.13 | ▲2.15% |
| 24-08-05 | 6.06 | ▼-0.07 | ▼-1.14% |
| 24-08-02 | 6.13 | ▲0.09 | ▲1.49% |
| 24-08-01 | 6.04 | ▼-0.09 | ▼-1.47% |
| 24-07-31 | 6.13 | ▲0.19 | ▲3.2% |
| 24-07-30 | 5.94 | ▼-0.14 | ▼-2.3% |
| 24-07-29 | 6.08 | ▼-0.08 | ▼-1.3% |
| 24-07-26 | 6.16 | ▼-0.04 | ▼-0.65% |
| 24-07-25 | 6.20 | ▼-0.13 | ▼-2.05% |
| 24-07-24 | 6.33 | ▼-0.07 | ▼-1.09% |
| 24-07-23 | 6.40 | ▼-0.07 | ▼-1.08% |
| 24-07-22 | 6.47 | ▼-0.09 | ▼-1.37% |
| 24-07-19 | 6.56 | ▼-0.03 | ▼-0.46% |
| 24-07-18 | 6.59 | ▼-0.02 | ▼-0.3% |
| 24-07-17 | 6.61 | ▲0.02 | ▲0.3% |
| 24-07-16 | 6.59 | ▲0.01 | ▲0.15% |
| 24-07-15 | 6.58 | ▼-0.18 | ▼-2.66% |
| 24-07-12 | 6.76 | ▲0.10 | ▲1.5% |
| 24-07-11 | 6.66 | ▲0.11 | ▲1.68% |
| 24-07-10 | 6.55 | ▲0.06 | ▲0.92% |
| 24-07-09 | 6.49 | ▲0.19 | ▲3.02% |
| 24-07-08 | 6.30 | ▼-0.15 | ▼-2.33% |
| 24-07-05 | 6.45 | ▲0.11 | ▲1.74% |
| 24-07-04 | 6.34 | ▼-0.08 | ▼-1.25% |
| 24-07-03 | 6.42 | ▼-0.04 | ▼-0.62% |
| 24-07-02 | 6.46 | ▲0.02 | ▲0.31% |
| 24-06-28 | 6.44 | ▲0.17 | ▲2.71% |
| 24-06-27 | 6.27 | ▼-0.04 | ▼-0.63% |
| 24-06-26 | 6.31 | ▲0.29 | ▲4.82% |
| 24-06-25 | 6.02 | -0.00 | -0% |
| 24-06-24 | 6.02 | ▼-0.05 | ▼-0.82% |
| 24-06-21 | 6.07 | ▼-0.02 | ▼-0.33% |
| 24-06-20 | 6.09 | ▼-0.13 | ▼-2.09% |
| 24-06-19 | 6.22 | ▲0.02 | ▲0.32% |
| 24-06-18 | 6.20 | ▲0.02 | ▲0.32% |
| 24-06-17 | 6.18 | ▼-0.09 | ▼-1.44% |
| 24-06-14 | 6.27 | ▼-0.04 | ▼-0.63% |
| 24-06-13 | 6.31 | ▲0.14 | ▲2.27% |
| 24-06-12 | 6.17 | ▼-0.05 | ▼-0.8% |
| 24-06-11 | 6.22 | ▼-0.09 | ▼-1.43% |
| 24-06-07 | 6.31 | -0.00 | -0% |
| 24-06-06 | 6.31 | ▼-0.05 | ▼-0.79% |
| 24-06-05 | 6.36 | ▼-0.02 | ▼-0.31% |
| 24-06-04 | 6.38 | ▲0.12 | ▲1.92% |
| 24-06-03 | 6.26 | ▲0.16 | ▲2.62% |
| 24-05-31 | 6.10 | ▼-0.13 | ▼-2.09% |
| 24-05-30 | 6.23 | ▼-0.01 | ▼-0.16% |
| 24-05-29 | 6.24 | ▼-0.13 | ▼-2.04% |
| 24-05-28 | 6.37 | ▼-0.07 | ▼-1.09% |
| 24-05-27 | 6.44 | ▲0.32 | ▲5.23% |
| 24-05-24 | 6.12 | ▼-0.10 | ▼-1.61% |
| 24-05-23 | 6.22 | ▼-0.09 | ▼-1.43% |
| 24-05-22 | 6.31 | ▼-0.02 | ▼-0.32% |
| 24-05-21 | 6.33 | ▼-0.09 | ▼-1.4% |
| 24-05-20 | 6.42 | ▲0.07 | ▲1.1% |
| 24-05-17 | 6.35 | ▼-0.12 | ▼-1.85% |
| 24-05-16 | 6.47 | ▼-0.12 | ▼-1.82% |
| 24-05-14 | 6.59 | ▼-0.06 | ▼-0.9% |
| 24-05-13 | 6.65 | ▼-0.09 | ▼-1.34% |
| 24-05-10 | 6.74 | ▼-0.01 | ▼-0.15% |
| 24-05-09 | 6.75 | ▲0.16 | ▲2.43% |
| 24-05-08 | 6.59 | -0.00 | -0% |
| 24-05-07 | 6.59 | -0.00 | -0% |
| 24-05-06 | 6.59 | ▼-0.21 | ▼-3.09% |
| 24-05-03 | 6.80 | ▲0.22 | ▲3.34% |
| 24-05-02 | 6.58 | ▲0.30 | ▲4.78% |
| 24-04-30 | 6.28 | ▲0.08 | ▲1.29% |