[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
XIAOMI-W : 샤오미 ( 1810.HK )
57.00 ▲ 2.30 (4.2%)
2025-03-24
최근 1년 일별 시세
(2025-03-24 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-24 | 57.00 | ▲2.30 | ▲4.2% |
| 25-03-21 | 54.70 | ▼-1.80 | ▼-3.19% |
| 25-03-20 | 56.50 | ▼-1.70 | ▼-2.92% |
| 25-03-19 | 58.20 | ▲0.55 | ▲0.95% |
| 25-03-18 | 57.65 | ▲1.85 | ▲3.32% |
| 25-03-17 | 55.80 | ▲1.95 | ▲3.62% |
| 25-03-14 | 53.85 | ▲1.00 | ▲1.89% |
| 25-03-13 | 52.85 | ▲0.80 | ▲1.54% |
| 25-03-12 | 52.05 | ▼-1.85 | ▼-3.43% |
| 25-03-11 | 53.90 | ▲1.05 | ▲1.99% |
| 25-03-10 | 52.85 | ▼-1.50 | ▼-2.76% |
| 25-03-07 | 54.35 | ▼-0.55 | ▼-1% |
| 25-03-06 | 54.90 | ▲0.70 | ▲1.29% |
| 25-03-05 | 54.20 | ▲3.65 | ▲7.22% |
| 25-03-04 | 50.55 | ▼-0.40 | ▼-0.79% |
| 25-03-03 | 50.95 | ▼-0.90 | ▼-1.74% |
| 25-02-28 | 51.85 | ▼-1.25 | ▼-2.35% |
| 25-02-27 | 53.10 | ▼-3.20 | ▼-5.68% |
| 25-02-26 | 56.30 | ▲3.10 | ▲5.83% |
| 25-02-25 | 53.20 | ▲1.60 | ▲3.1% |
| 25-02-24 | 51.60 | ▼-0.10 | ▼-0.19% |
| 25-02-21 | 51.70 | ▲2.55 | ▲5.19% |
| 25-02-20 | 49.15 | ▼-0.30 | ▼-0.61% |
| 25-02-19 | 49.45 | ▲1.05 | ▲2.17% |
| 25-02-18 | 48.40 | ▲3.25 | ▲7.2% |
| 25-02-17 | 45.15 | ▲0.45 | ▲1.01% |
| 25-02-14 | 44.70 | ▲3.05 | ▲7.32% |
| 25-02-13 | 41.65 | ▼-2.45 | ▼-5.56% |
| 25-02-12 | 44.10 | ▲1.55 | ▲3.64% |
| 25-02-11 | 42.55 | ▼-1.20 | ▼-2.74% |
| 25-02-10 | 43.75 | ▲1.30 | ▲3.06% |
| 25-02-07 | 42.45 | ▲1.90 | ▲4.69% |
| 25-02-06 | 40.55 | ▲0.90 | ▲2.27% |
| 25-02-05 | 39.65 | ▲0.10 | ▲0.25% |
| 25-02-04 | 39.55 | ▲1.60 | ▲4.22% |
| 25-02-03 | 37.95 | ▼-0.35 | ▼-0.91% |
| 25-01-28 | 38.30 | ▲1.20 | ▲3.23% |
| 25-01-27 | 37.10 | ▲0.25 | ▲0.68% |
| 25-01-24 | 36.85 | ▲2.35 | ▲6.81% |
| 25-01-23 | 34.50 | ▼-0.80 | ▼-2.27% |
| 25-01-22 | 35.30 | ▼-0.60 | ▼-1.67% |
| 25-01-21 | 35.90 | ▲1.20 | ▲3.46% |
| 25-01-20 | 34.70 | ▼-0.25 | ▼-0.72% |
| 25-01-17 | 34.95 | ▲0.60 | ▲1.75% |
| 25-01-16 | 34.35 | ▲0.75 | ▲2.23% |
| 25-01-15 | 33.60 | ▼-0.15 | ▼-0.44% |
| 25-01-14 | 33.75 | ▲0.95 | ▲2.9% |
| 25-01-13 | 32.80 | ▼-0.75 | ▼-2.24% |
| 25-01-10 | 33.55 | ▼-0.20 | ▼-0.59% |
| 25-01-09 | 33.75 | ▲0.95 | ▲2.9% |
| 25-01-08 | 32.80 | ▼-1.35 | ▼-3.95% |
| 25-01-07 | 34.15 | ▼-2.15 | ▼-5.92% |
| 25-01-06 | 36.30 | ▲0.05 | ▲0.14% |
| 25-01-03 | 36.25 | ▲2.25 | ▲6.62% |
| 25-01-02 | 34.00 | ▼-0.50 | ▼-1.45% |
| 24-12-31 | 34.50 | ▲0.05 | ▲0.15% |
| 24-12-30 | 34.45 | ▲0.30 | ▲0.88% |
| 24-12-27 | 34.15 | ▲1.40 | ▲4.27% |
| 24-12-24 | 32.75 | ▲1.00 | ▲3.15% |
| 24-12-23 | 31.75 | ▲0.10 | ▲0.32% |
| 24-12-20 | 31.65 | ▲0.85 | ▲2.76% |
| 24-12-19 | 30.80 | -0.00 | -0% |
| 24-12-18 | 30.80 | ▲0.85 | ▲2.84% |
| 24-12-17 | 29.95 | ▼-0.40 | ▼-1.32% |
| 24-12-16 | 30.35 | ▼-1.00 | ▼-3.19% |
| 24-12-13 | 31.35 | ▼-0.25 | ▼-0.79% |
| 24-12-12 | 31.60 | ▲1.15 | ▲3.78% |
| 24-12-11 | 30.45 | ▼-0.50 | ▼-1.62% |
| 24-12-10 | 30.95 | -0.00 | -0% |
| 24-12-09 | 30.95 | ▲1.05 | ▲3.51% |
| 24-12-06 | 29.90 | ▲0.45 | ▲1.53% |
| 24-12-05 | 29.45 | ▲0.35 | ▲1.2% |
| 24-12-04 | 29.10 | -0.00 | -0% |
| 24-12-03 | 29.10 | ▲0.55 | ▲1.93% |
| 24-12-02 | 28.55 | ▲0.80 | ▲2.88% |
| 24-11-29 | 27.75 | ▼-0.10 | ▼-0.36% |
| 24-11-28 | 27.85 | ▼-0.45 | ▼-1.59% |
| 24-11-27 | 28.30 | ▲1.10 | ▲4.04% |
| 24-11-26 | 27.20 | ▼-1.20 | ▼-4.23% |
| 24-11-25 | 28.40 | ▼-0.15 | ▼-0.53% |
| 24-11-22 | 28.55 | ▲0.40 | ▲1.42% |
| 24-11-21 | 28.15 | ▲0.15 | ▲0.54% |
| 24-11-20 | 28.00 | ▼-0.30 | ▼-1.06% |
| 24-11-19 | 28.30 | ▼-0.50 | ▼-1.74% |
| 24-11-18 | 28.80 | ▲0.80 | ▲2.86% |
| 24-11-15 | 28.00 | ▲0.15 | ▲0.54% |
| 24-11-14 | 27.85 | ▼-1.05 | ▼-3.63% |
| 24-11-13 | 28.90 | ▲0.45 | ▲1.58% |
| 24-11-12 | 28.45 | ▼-0.85 | ▼-2.9% |
| 24-11-11 | 29.30 | ▲1.00 | ▲3.53% |
| 24-11-08 | 28.30 | ▲0.45 | ▲1.62% |
| 24-11-07 | 27.85 | ▲0.25 | ▲0.91% |
| 24-11-06 | 27.60 | ▼-0.60 | ▼-2.13% |
| 24-11-05 | 28.20 | ▲0.90 | ▲3.3% |
| 24-11-04 | 27.30 | -0.00 | -0% |
| 24-11-01 | 27.30 | ▲0.60 | ▲2.25% |
| 24-10-31 | 26.70 | ▲0.70 | ▲2.69% |
| 24-10-30 | 26.00 | ▲0.15 | ▲0.58% |
| 24-10-29 | 25.85 | ▲0.35 | ▲1.37% |
| 24-10-28 | 25.50 | ▼-0.45 | ▼-1.73% |
| 24-10-25 | 25.95 | ▲0.70 | ▲2.77% |
| 24-10-24 | 25.25 | ▼-0.30 | ▼-1.17% |
| 24-10-23 | 25.55 | ▲1.10 | ▲4.5% |
| 24-10-22 | 24.45 | ▲0.20 | ▲0.82% |
| 24-10-21 | 24.25 | ▼-0.30 | ▼-1.22% |
| 24-10-18 | 24.55 | ▲1.45 | ▲6.28% |
| 24-10-17 | 23.10 | ▲0.40 | ▲1.76% |
| 24-10-16 | 22.70 | ▼-0.30 | ▼-1.3% |
| 24-10-15 | 23.00 | ▼-0.60 | ▼-2.54% |
| 24-10-14 | 23.60 | ▼-0.15 | ▼-0.63% |
| 24-10-10 | 23.75 | ▲0.45 | ▲1.93% |
| 24-10-09 | 23.30 | ▼-0.40 | ▼-1.69% |
| 24-10-08 | 23.70 | ▼-2.15 | ▼-8.32% |
| 24-10-07 | 25.85 | ▲1.30 | ▲5.3% |
| 24-10-04 | 24.55 | ▲0.50 | ▲2.08% |
| 24-10-03 | 24.05 | ▲0.05 | ▲0.21% |
| 24-10-02 | 24.00 | ▲1.50 | ▲6.67% |
| 24-09-30 | 22.50 | ▲0.55 | ▲2.51% |
| 24-09-27 | 21.95 | ▲0.45 | ▲2.09% |
| 24-09-26 | 21.50 | ▲0.95 | ▲4.62% |
| 24-09-25 | 20.55 | ▼-0.65 | ▼-3.07% |
| 24-09-24 | 21.20 | ▲0.65 | ▲3.16% |
| 24-09-23 | 20.55 | ▲0.67 | ▲3.37% |
| 24-09-20 | 19.88 | ▲0.08 | ▲0.4% |
| 24-09-19 | 19.80 | ▲0.28 | ▲1.43% |
| 24-09-17 | 19.52 | ▲0.28 | ▲1.46% |
| 24-09-16 | 19.24 | ▲0.02 | ▲0.1% |
| 24-09-13 | 19.22 | ▲0.30 | ▲1.59% |
| 24-09-12 | 18.92 | ▼-0.04 | ▼-0.21% |
| 24-09-11 | 18.96 | ▲0.30 | ▲1.61% |
| 24-09-10 | 18.66 | ▲0.04 | ▲0.21% |
| 24-09-09 | 18.62 | ▲0.08 | ▲0.43% |
| 24-09-05 | 18.54 | ▼-0.12 | ▼-0.64% |
| 24-09-04 | 18.66 | ▼-0.52 | ▼-2.71% |
| 24-09-03 | 19.18 | ▲0.12 | ▲0.63% |
| 24-09-02 | 19.06 | ▼-0.44 | ▼-2.26% |
| 24-08-30 | 19.50 | ▲0.62 | ▲3.28% |
| 24-08-29 | 18.88 | ▼-0.08 | ▼-0.42% |
| 24-08-28 | 18.96 | ▲0.08 | ▲0.42% |
| 24-08-27 | 18.88 | ▲0.16 | ▲0.85% |
| 24-08-26 | 18.72 | ▼-0.10 | ▼-0.53% |
| 24-08-23 | 18.82 | ▼-0.28 | ▼-1.47% |
| 24-08-22 | 19.10 | ▲1.58 | ▲9.02% |
| 24-08-21 | 17.52 | ▼-0.16 | ▼-0.9% |
| 24-08-20 | 17.68 | ▲0.06 | ▲0.34% |
| 24-08-19 | 17.62 | ▲0.30 | ▲1.73% |
| 24-08-16 | 17.32 | ▲0.10 | ▲0.58% |
| 24-08-15 | 17.22 | ▲0.36 | ▲2.14% |
| 24-08-14 | 16.86 | ▼-0.04 | ▼-0.24% |
| 24-08-13 | 16.90 | ▲0.44 | ▲2.67% |
| 24-08-12 | 16.46 | ▲0.06 | ▲0.37% |
| 24-08-09 | 16.40 | ▲0.56 | ▲3.54% |
| 24-08-08 | 15.84 | ▼-0.06 | ▼-0.38% |
| 24-08-07 | 15.90 | ▲0.08 | ▲0.51% |
| 24-08-06 | 15.82 | ▼-0.04 | ▼-0.25% |
| 24-08-05 | 15.86 | ▼-0.22 | ▼-1.37% |
| 24-08-02 | 16.08 | ▼-0.60 | ▼-3.6% |
| 24-08-01 | 16.68 | ▼-0.16 | ▼-0.95% |
| 24-07-31 | 16.84 | ▲0.52 | ▲3.19% |
| 24-07-30 | 16.32 | ▼-0.50 | ▼-2.97% |
| 24-07-29 | 16.82 | ▲0.46 | ▲2.81% |
| 24-07-26 | 16.36 | ▲0.16 | ▲0.99% |
| 24-07-25 | 16.20 | ▼-0.34 | ▼-2.06% |
| 24-07-24 | 16.54 | ▼-0.42 | ▼-2.48% |
| 24-07-23 | 16.96 | ▼-0.26 | ▼-1.51% |
| 24-07-22 | 17.22 | ▲0.70 | ▲4.24% |
| 24-07-19 | 16.52 | ▼-0.32 | ▼-1.9% |
| 24-07-18 | 16.84 | ▲0.06 | ▲0.36% |
| 24-07-17 | 16.78 | ▲0.44 | ▲2.69% |
| 24-07-16 | 16.34 | ▼-0.12 | ▼-0.73% |
| 24-07-15 | 16.46 | ▼-0.38 | ▼-2.26% |
| 24-07-12 | 16.84 | ▲0.16 | ▲0.96% |
| 24-07-11 | 16.68 | ▲0.56 | ▲3.47% |
| 24-07-10 | 16.12 | ▼-0.28 | ▼-1.71% |
| 24-07-09 | 16.40 | ▼-0.06 | ▼-0.36% |
| 24-07-08 | 16.46 | ▼-0.16 | ▼-0.96% |
| 24-07-05 | 16.62 | ▼-0.22 | ▼-1.31% |
| 24-07-04 | 16.84 | ▼-0.06 | ▼-0.36% |
| 24-07-03 | 16.90 | ▲0.24 | ▲1.44% |
| 24-07-02 | 16.66 | ▲0.18 | ▲1.09% |
| 24-06-28 | 16.48 | ▼-0.06 | ▼-0.36% |
| 24-06-27 | 16.54 | ▼-1.28 | ▼-7.18% |
| 24-06-26 | 17.82 | ▲0.04 | ▲0.22% |
| 24-06-25 | 17.78 | ▼-0.24 | ▼-1.33% |
| 24-06-24 | 18.02 | ▼-0.16 | ▼-0.88% |
| 24-06-21 | 18.18 | ▼-0.34 | ▼-1.84% |
| 24-06-20 | 18.52 | ▲0.04 | ▲0.22% |
| 24-06-19 | 18.48 | ▲1.10 | ▲6.33% |
| 24-06-18 | 17.38 | ▲0.06 | ▲0.35% |
| 24-06-17 | 17.32 | ▲0.02 | ▲0.12% |
| 24-06-14 | 17.30 | ▼-0.26 | ▼-1.48% |
| 24-06-13 | 17.56 | ▲0.42 | ▲2.45% |
| 24-06-12 | 17.14 | ▼-0.18 | ▼-1.04% |
| 24-06-11 | 17.32 | ▼-0.30 | ▼-1.7% |
| 24-06-07 | 17.62 | ▼-0.34 | ▼-1.89% |
| 24-06-06 | 17.96 | ▲0.26 | ▲1.47% |
| 24-06-05 | 17.70 | ▼-0.08 | ▼-0.45% |
| 24-06-04 | 17.78 | ▼-0.12 | ▼-0.67% |
| 24-06-03 | 17.90 | ▲0.42 | ▲2.4% |
| 24-05-31 | 17.48 | ▼-0.22 | ▼-1.24% |
| 24-05-30 | 17.70 | ▼-0.08 | ▼-0.45% |
| 24-05-29 | 17.78 | ▼-0.36 | ▼-1.98% |
| 24-05-28 | 18.14 | ▼-0.30 | ▼-1.63% |
| 24-05-27 | 18.44 | ▲0.14 | ▲0.77% |
| 24-05-24 | 18.30 | ▼-0.64 | ▼-3.38% |
| 24-05-23 | 18.94 | ▼-0.50 | ▼-2.57% |
| 24-05-22 | 19.44 | ▲0.14 | ▲0.73% |
| 24-05-21 | 19.30 | ▼-0.58 | ▼-2.92% |
| 24-05-20 | 19.88 | ▼-0.06 | ▼-0.3% |
| 24-05-17 | 19.94 | ▲0.12 | ▲0.61% |
| 24-05-16 | 19.82 | ▼-0.16 | ▼-0.8% |
| 24-05-14 | 19.98 | ▲0.62 | ▲3.2% |
| 24-05-13 | 19.36 | ▼-0.04 | ▼-0.21% |
| 24-05-10 | 19.40 | ▲0.24 | ▲1.25% |
| 24-05-09 | 19.16 | ▲0.06 | ▲0.31% |
| 24-05-08 | 19.10 | ▲1.16 | ▲6.47% |
| 24-05-07 | 17.94 | ▼-0.16 | ▼-0.88% |
| 24-05-06 | 18.10 | ▼-0.08 | ▼-0.44% |
| 24-05-03 | 18.18 | ▲0.54 | ▲3.06% |
| 24-05-02 | 17.64 | ▲0.32 | ▲1.85% |
| 24-04-30 | 17.32 | ▼-0.10 | ▼-0.57% |
| 24-04-29 | 17.42 | ▲0.06 | ▲0.35% |
| 24-04-26 | 17.36 | ▲0.76 | ▲4.58% |
| 24-04-25 | 16.60 | ▼-0.06 | ▼-0.36% |
| 24-04-24 | 16.66 | ▲0.48 | ▲2.97% |
| 24-04-23 | 16.18 | ▲0.36 | ▲2.28% |
| 24-04-22 | 15.82 | ▲0.02 | ▲0.13% |
| 24-04-19 | 15.80 | ▼-0.58 | ▼-3.54% |
| 24-04-18 | 16.38 | ▲0.10 | ▲0.61% |
| 24-04-17 | 16.28 | ▲0.36 | ▲2.26% |
| 24-04-16 | 15.92 | ▼-0.60 | ▼-3.63% |
| 24-04-15 | 16.52 | ▲0.02 | ▲0.12% |
| 24-04-12 | 16.50 | ▲0.42 | ▲2.61% |
| 24-04-11 | 16.08 | ▲0.08 | ▲0.5% |
| 24-04-10 | 16.00 | ▲0.02 | ▲0.13% |
| 24-04-09 | 15.98 | ▲0.48 | ▲3.1% |
| 24-04-08 | 15.50 | ▼-0.04 | ▼-0.26% |
| 24-04-05 | 15.54 | ▼-0.02 | ▼-0.13% |
| 24-04-03 | 15.56 | ▼-0.72 | ▼-4.42% |
| 24-04-02 | 16.28 | ▲1.34 | ▲8.97% |
| 24-03-28 | 14.94 | ▲0.18 | ▲1.22% |
| 24-03-27 | 14.76 | ▼-0.54 | ▼-3.53% |
| 24-03-26 | 15.30 | ▲0.48 | ▲3.24% |