[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
GANFENGLITHIUM : 강봉리튬 ( 1772.HK )
18.80 ▼ -0.42 (-2.19%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 18.80 | ▼-0.42 | ▼-2.19% |
| 25-04-24 | 19.22 | ▲0.48 | ▲2.56% |
| 25-04-23 | 18.74 | ▲0.36 | ▲1.96% |
| 25-04-22 | 18.38 | ▲0.08 | ▲0.44% |
| 25-04-17 | 18.30 | ▼-0.08 | ▼-0.44% |
| 25-04-16 | 18.38 | ▼-0.48 | ▼-2.55% |
| 25-04-15 | 18.86 | ▼-0.18 | ▼-0.95% |
| 25-04-14 | 19.04 | ▲0.78 | ▲4.27% |
| 25-04-11 | 18.26 | ▲0.40 | ▲2.24% |
| 25-04-10 | 17.86 | ▲0.88 | ▲5.18% |
| 25-04-09 | 16.98 | ▼-0.22 | ▼-1.28% |
| 25-04-08 | 17.20 | ▼-0.08 | ▼-0.46% |
| 25-04-07 | 17.28 | ▼-3.32 | ▼-16.12% |
| 25-04-03 | 20.60 | ▼-0.25 | ▼-1.2% |
| 25-04-02 | 20.85 | ▲0.15 | ▲0.72% |
| 25-04-01 | 20.70 | ▼-0.35 | ▼-1.66% |
| 25-03-31 | 21.05 | ▼-0.65 | ▼-3% |
| 25-03-28 | 21.70 | ▼-0.40 | ▼-1.81% |
| 25-03-27 | 22.10 | ▲0.25 | ▲1.14% |
| 25-03-26 | 21.85 | ▼-0.30 | ▼-1.35% |
| 25-03-25 | 22.15 | ▼-0.15 | ▼-0.67% |
| 25-03-24 | 22.30 | ▲0.20 | ▲0.9% |
| 25-03-21 | 22.10 | ▼-0.95 | ▼-4.12% |
| 25-03-20 | 23.05 | ▼-0.90 | ▼-3.76% |
| 25-03-19 | 23.95 | ▲0.20 | ▲0.84% |
| 25-03-18 | 23.75 | ▲0.35 | ▲1.5% |
| 25-03-17 | 23.40 | ▲0.70 | ▲3.08% |
| 25-03-14 | 22.70 | ▲0.60 | ▲2.71% |
| 25-03-13 | 22.10 | ▼-0.05 | ▼-0.23% |
| 25-03-12 | 22.15 | ▼-0.25 | ▼-1.12% |
| 25-03-11 | 22.40 | ▼-0.60 | ▼-2.61% |
| 25-03-10 | 23.00 | ▼-0.55 | ▼-2.34% |
| 25-03-07 | 23.55 | -0.00 | -0% |
| 25-03-06 | 23.55 | ▲0.45 | ▲1.95% |
| 25-03-05 | 23.10 | ▲0.35 | ▲1.54% |
| 25-03-04 | 22.75 | ▼-0.65 | ▼-2.78% |
| 25-03-03 | 23.40 | ▲1.55 | ▲7.09% |
| 25-02-28 | 21.85 | ▼-1.70 | ▼-7.22% |
| 25-02-27 | 23.55 | ▲0.95 | ▲4.2% |
| 25-02-26 | 22.60 | ▲0.70 | ▲3.2% |
| 25-02-25 | 21.90 | ▼-0.10 | ▼-0.45% |
| 25-02-24 | 22.00 | ▼-0.15 | ▼-0.68% |
| 25-02-21 | 22.15 | ▲0.35 | ▲1.61% |
| 25-02-20 | 21.80 | ▼-0.65 | ▼-2.9% |
| 25-02-19 | 22.45 | ▲0.25 | ▲1.13% |
| 25-02-18 | 22.20 | ▲0.65 | ▲3.02% |
| 25-02-17 | 21.55 | ▼-0.10 | ▼-0.46% |
| 25-02-14 | 21.65 | ▲0.75 | ▲3.59% |
| 25-02-13 | 20.90 | ▼-0.65 | ▼-3.02% |
| 25-02-12 | 21.55 | ▲1.05 | ▲5.12% |
| 25-02-11 | 20.50 | ▼-0.65 | ▼-3.07% |
| 25-02-10 | 21.15 | ▲0.35 | ▲1.68% |
| 25-02-07 | 20.80 | ▲0.40 | ▲1.96% |
| 25-02-06 | 20.40 | ▲0.76 | ▲3.87% |
| 25-02-05 | 19.64 | ▲0.14 | ▲0.72% |
| 25-02-04 | 19.50 | ▲0.28 | ▲1.46% |
| 25-02-03 | 19.22 | ▼-0.10 | ▼-0.52% |
| 25-01-28 | 19.32 | ▼-0.93 | ▼-4.59% |
| 25-01-27 | 20.25 | ▼-0.20 | ▼-0.98% |
| 25-01-24 | 20.45 | ▲0.15 | ▲0.74% |
| 25-01-23 | 20.30 | ▼-0.20 | ▼-0.98% |
| 25-01-22 | 20.50 | ▼-0.40 | ▼-1.91% |
| 25-01-21 | 20.90 | ▼-0.50 | ▼-2.34% |
| 25-01-20 | 21.40 | ▲0.20 | ▲0.94% |
| 25-01-17 | 21.20 | ▲0.20 | ▲0.95% |
| 25-01-16 | 21.00 | ▲0.25 | ▲1.2% |
| 25-01-15 | 20.75 | ▲0.15 | ▲0.73% |
| 25-01-14 | 20.60 | ▲0.25 | ▲1.23% |
| 25-01-13 | 20.35 | ▲0.45 | ▲2.26% |
| 25-01-10 | 19.90 | ▼-0.60 | ▼-2.93% |
| 25-01-09 | 20.50 | -0.00 | -0% |
| 25-01-08 | 20.50 | ▼-0.25 | ▼-1.2% |
| 25-01-07 | 20.75 | ▲0.75 | ▲3.75% |
| 25-01-06 | 20.00 | ▲0.62 | ▲3.2% |
| 25-01-03 | 19.38 | ▼-0.58 | ▼-2.91% |
| 25-01-02 | 19.96 | ▼-0.14 | ▼-0.7% |
| 24-12-31 | 20.10 | ▼-0.45 | ▼-2.19% |
| 24-12-30 | 20.55 | ▲0.10 | ▲0.49% |
| 24-12-27 | 20.45 | ▼-0.25 | ▼-1.21% |
| 24-12-24 | 20.70 | -0.00 | -0% |
| 24-12-23 | 20.70 | -0.00 | -0% |
| 24-12-20 | 20.70 | ▲0.25 | ▲1.22% |
| 24-12-19 | 20.45 | ▼-0.50 | ▼-2.39% |
| 24-12-18 | 20.95 | ▲0.05 | ▲0.24% |
| 24-12-17 | 20.90 | ▼-0.25 | ▼-1.18% |
| 24-12-16 | 21.15 | ▼-0.50 | ▼-2.31% |
| 24-12-13 | 21.65 | ▼-0.95 | ▼-4.2% |
| 24-12-12 | 22.60 | ▲0.30 | ▲1.35% |
| 24-12-11 | 22.30 | ▼-0.35 | ▼-1.55% |
| 24-12-10 | 22.65 | ▼-0.50 | ▼-2.16% |
| 24-12-09 | 23.15 | ▲0.30 | ▲1.31% |
| 24-12-06 | 22.85 | ▼-0.15 | ▼-0.65% |
| 24-12-05 | 23.00 | ▼-1.20 | ▼-4.96% |
| 24-12-04 | 24.20 | ▼-0.90 | ▼-3.59% |
| 24-12-03 | 25.10 | ▼-0.15 | ▼-0.59% |
| 24-12-02 | 25.25 | ▲0.10 | ▲0.4% |
| 24-11-29 | 25.15 | ▲0.45 | ▲1.82% |
| 24-11-28 | 24.70 | ▲0.20 | ▲0.82% |
| 24-11-27 | 24.50 | ▲0.70 | ▲2.94% |
| 24-11-26 | 23.80 | ▼-1.40 | ▼-5.56% |
| 24-11-25 | 25.20 | ▲1.20 | ▲5% |
| 24-11-22 | 24.00 | ▼-1.25 | ▼-4.95% |
| 24-11-21 | 25.25 | ▼-0.55 | ▼-2.13% |
| 24-11-20 | 25.80 | ▼-0.65 | ▼-2.46% |
| 24-11-19 | 26.45 | ▲3.10 | ▲13.28% |
| 24-11-18 | 23.35 | ▲0.50 | ▲2.19% |
| 24-11-15 | 22.85 | ▼-0.65 | ▼-2.77% |
| 24-11-14 | 23.50 | ▼-2.35 | ▼-9.09% |
| 24-11-13 | 25.85 | ▲1.55 | ▲6.38% |
| 24-11-12 | 24.30 | ▲0.15 | ▲0.62% |
| 24-11-11 | 24.15 | ▲1.50 | ▲6.62% |
| 24-11-08 | 22.65 | ▲0.05 | ▲0.22% |
| 24-11-07 | 22.60 | ▼-0.20 | ▼-0.88% |
| 24-11-06 | 22.80 | ▼-0.15 | ▼-0.65% |
| 24-11-05 | 22.95 | ▲0.55 | ▲2.46% |
| 24-11-04 | 22.40 | ▲0.25 | ▲1.13% |
| 24-11-01 | 22.15 | ▲0.75 | ▲3.5% |
| 24-10-31 | 21.40 | ▲0.90 | ▲4.39% |
| 24-10-30 | 20.50 | ▼-1.00 | ▼-4.65% |
| 24-10-29 | 21.50 | ▼-0.80 | ▼-3.59% |
| 24-10-28 | 22.30 | -0.00 | -0% |
| 24-10-25 | 22.30 | ▲1.80 | ▲8.78% |
| 24-10-24 | 20.50 | ▼-0.90 | ▼-4.21% |
| 24-10-23 | 21.40 | ▲0.85 | ▲4.14% |
| 24-10-22 | 20.55 | ▲0.45 | ▲2.24% |
| 24-10-21 | 20.10 | ▼-0.05 | ▼-0.25% |
| 24-10-18 | 20.15 | ▲0.73 | ▲3.76% |
| 24-10-17 | 19.42 | ▼-0.32 | ▼-1.62% |
| 24-10-16 | 19.74 | ▼-0.26 | ▼-1.3% |
| 24-10-15 | 20.00 | ▼-1.15 | ▼-5.44% |
| 24-10-14 | 21.15 | ▼-0.65 | ▼-2.98% |
| 24-10-10 | 21.80 | ▲0.15 | ▲0.69% |
| 24-10-09 | 21.65 | ▼-1.80 | ▼-7.68% |
| 24-10-08 | 23.45 | ▼-4.20 | ▼-15.19% |
| 24-10-07 | 27.65 | ▲3.25 | ▲13.32% |
| 24-10-04 | 24.40 | ▲1.85 | ▲8.2% |
| 24-10-03 | 22.55 | ▼-2.00 | ▼-8.15% |
| 24-10-02 | 24.55 | ▲2.15 | ▲9.6% |
| 24-09-30 | 22.40 | ▲1.40 | ▲6.67% |
| 24-09-27 | 21.00 | ▲1.44 | ▲7.36% |
| 24-09-26 | 19.56 | ▲1.16 | ▲6.3% |
| 24-09-25 | 18.40 | ▼-0.08 | ▼-0.43% |
| 24-09-24 | 18.48 | ▲1.32 | ▲7.69% |
| 24-09-23 | 17.16 | ▲0.22 | ▲1.3% |
| 24-09-20 | 16.94 | ▲0.12 | ▲0.71% |
| 24-09-19 | 16.82 | ▲0.82 | ▲5.13% |
| 24-09-17 | 16.00 | ▲0.20 | ▲1.27% |
| 24-09-16 | 15.80 | ▼-0.06 | ▼-0.38% |
| 24-09-13 | 15.86 | ▼-0.36 | ▼-2.22% |
| 24-09-12 | 16.22 | ▼-0.72 | ▼-4.25% |
| 24-09-11 | 16.94 | ▲1.40 | ▲9.01% |
| 24-09-10 | 15.54 | ▼-0.80 | ▼-4.9% |
| 24-09-09 | 16.34 | ▼-0.36 | ▼-2.16% |
| 24-09-05 | 16.70 | ▲0.20 | ▲1.21% |
| 24-09-04 | 16.50 | ▼-0.40 | ▼-2.37% |
| 24-09-03 | 16.90 | ▲0.60 | ▲3.68% |
| 24-09-02 | 16.30 | ▼-1.02 | ▼-5.89% |
| 24-08-30 | 17.32 | ▼-0.38 | ▼-2.15% |
| 24-08-29 | 17.70 | ▼-0.96 | ▼-5.14% |
| 24-08-28 | 18.66 | ▲0.16 | ▲0.86% |
| 24-08-27 | 18.50 | ▼-0.06 | ▼-0.32% |
| 24-08-26 | 18.56 | ▲0.56 | ▲3.11% |
| 24-08-23 | 18.00 | ▼-0.64 | ▼-3.43% |
| 24-08-22 | 18.64 | ▼-0.46 | ▼-2.41% |
| 24-08-21 | 19.10 | ▲0.62 | ▲3.35% |
| 24-08-20 | 18.48 | ▲0.74 | ▲4.17% |
| 24-08-19 | 17.74 | ▲0.78 | ▲4.6% |
| 24-08-16 | 16.96 | ▲0.28 | ▲1.68% |
| 24-08-15 | 16.68 | ▼-0.06 | ▼-0.36% |
| 24-08-14 | 16.74 | ▼-0.80 | ▼-4.56% |
| 24-08-13 | 17.54 | ▲0.30 | ▲1.74% |
| 24-08-12 | 17.24 | ▼-0.52 | ▼-2.93% |
| 24-08-09 | 17.76 | ▲0.24 | ▲1.37% |
| 24-08-08 | 17.52 | ▲0.28 | ▲1.62% |
| 24-08-07 | 17.24 | ▲0.48 | ▲2.86% |
| 24-08-06 | 16.76 | ▲0.70 | ▲4.36% |
| 24-08-05 | 16.06 | ▼-0.36 | ▼-2.19% |
| 24-08-02 | 16.42 | ▲0.34 | ▲2.11% |
| 24-08-01 | 16.08 | ▼-0.34 | ▼-2.07% |
| 24-07-31 | 16.42 | ▲0.62 | ▲3.92% |
| 24-07-30 | 15.80 | ▲0.16 | ▲1.02% |
| 24-07-29 | 15.64 | ▼-1.18 | ▼-7.02% |
| 24-07-26 | 16.82 | ▲0.14 | ▲0.84% |
| 24-07-25 | 16.68 | ▲0.08 | ▲0.48% |
| 24-07-24 | 16.60 | ▼-0.60 | ▼-3.49% |
| 24-07-23 | 17.20 | ▼-0.86 | ▼-4.76% |
| 24-07-22 | 18.06 | ▲0.32 | ▲1.8% |
| 24-07-19 | 17.74 | ▲0.14 | ▲0.8% |
| 24-07-18 | 17.60 | ▲0.16 | ▲0.92% |
| 24-07-17 | 17.44 | ▼-0.04 | ▼-0.23% |
| 24-07-16 | 17.48 | ▲0.48 | ▲2.82% |
| 24-07-15 | 17.00 | ▼-0.62 | ▼-3.52% |
| 24-07-12 | 17.62 | ▲0.46 | ▲2.68% |
| 24-07-11 | 17.16 | ▲1.40 | ▲8.88% |
| 24-07-10 | 15.76 | ▲0.28 | ▲1.81% |
| 24-07-09 | 15.48 | ▼-0.08 | ▼-0.51% |
| 24-07-08 | 15.56 | ▼-0.50 | ▼-3.11% |
| 24-07-05 | 16.06 | ▲0.14 | ▲0.88% |
| 24-07-04 | 15.92 | ▼-0.36 | ▼-2.21% |
| 24-07-03 | 16.28 | ▲1.24 | ▲8.24% |
| 24-07-02 | 15.04 | ▼-0.18 | ▼-1.18% |
| 24-06-28 | 15.22 | ▼-0.78 | ▼-4.88% |
| 24-06-27 | 16.00 | ▼-1.80 | ▼-10.11% |
| 24-06-26 | 17.80 | ▲1.14 | ▲6.84% |
| 24-06-25 | 16.66 | ▲0.10 | ▲0.6% |
| 24-06-24 | 16.56 | ▼-0.54 | ▼-3.16% |
| 24-06-21 | 17.10 | ▼-0.90 | ▼-5% |
| 24-06-20 | 18.00 | ▼-0.74 | ▼-3.95% |
| 24-06-19 | 18.74 | ▲0.24 | ▲1.3% |
| 24-06-18 | 18.50 | ▼-0.34 | ▼-1.8% |
| 24-06-17 | 18.84 | ▼-0.22 | ▼-1.15% |
| 24-06-14 | 19.06 | ▼-0.40 | ▼-2.06% |
| 24-06-13 | 19.46 | ▼-0.06 | ▼-0.31% |
| 24-06-12 | 19.52 | ▼-0.53 | ▼-2.64% |
| 24-06-11 | 20.05 | ▼-0.60 | ▼-2.91% |
| 24-06-07 | 20.65 | ▼-0.45 | ▼-2.13% |
| 24-06-06 | 21.10 | ▼-0.15 | ▼-0.71% |
| 24-06-05 | 21.25 | ▼-0.45 | ▼-2.07% |
| 24-06-04 | 21.70 | ▲0.20 | ▲0.93% |
| 24-06-03 | 21.50 | ▼-0.05 | ▼-0.23% |
| 24-05-31 | 21.55 | ▼-1.55 | ▼-6.71% |
| 24-05-30 | 23.10 | ▼-0.75 | ▼-3.14% |
| 24-05-29 | 23.85 | -0.00 | -0% |
| 24-05-28 | 23.85 | ▼-0.15 | ▼-0.63% |
| 24-05-27 | 24.00 | ▲0.35 | ▲1.48% |
| 24-05-24 | 23.65 | ▼-0.15 | ▼-0.63% |
| 24-05-23 | 23.80 | ▼-1.90 | ▼-7.39% |
| 24-05-22 | 25.70 | ▲0.35 | ▲1.38% |
| 24-05-21 | 25.35 | ▼-1.10 | ▼-4.16% |
| 24-05-20 | 26.45 | ▲1.10 | ▲4.34% |
| 24-05-17 | 25.35 | ▲0.10 | ▲0.4% |
| 24-05-16 | 25.25 | ▼-0.95 | ▼-3.63% |
| 24-05-14 | 26.20 | ▲0.05 | ▲0.19% |
| 24-05-13 | 26.15 | ▼-0.75 | ▼-2.79% |
| 24-05-10 | 26.90 | ▲0.05 | ▲0.19% |
| 24-05-09 | 26.85 | ▲1.90 | ▲7.62% |
| 24-05-08 | 24.95 | ▼-0.65 | ▼-2.54% |
| 24-05-07 | 25.60 | ▲0.15 | ▲0.59% |
| 24-05-06 | 25.45 | ▼-0.35 | ▼-1.36% |
| 24-05-03 | 25.80 | ▲1.05 | ▲4.24% |
| 24-05-02 | 24.75 | ▲1.55 | ▲6.68% |
| 24-04-30 | 23.20 | ▼-0.15 | ▼-0.64% |
| 24-04-29 | 23.35 | ▲0.90 | ▲4.01% |