[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
ESR : ( 1821.HK )
12.40 ▲ 0.06 (0.49%)
2025-04-29
최근 1년 일별 시세
(2025-04-29 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-29 | 12.40 | ▲0.06 | ▲0.49% |
| 25-04-28 | 12.34 | ▼-0.02 | ▼-0.16% |
| 25-04-25 | 12.36 | ▲0.04 | ▲0.32% |
| 25-04-24 | 12.32 | ▲0.08 | ▲0.65% |
| 25-04-23 | 12.24 | ▲0.06 | ▲0.49% |
| 25-04-22 | 12.18 | -0.00 | -0% |
| 25-04-17 | 12.18 | ▼-0.04 | ▼-0.33% |
| 25-04-16 | 12.22 | ▲0.02 | ▲0.16% |
| 25-04-15 | 12.20 | -0.00 | -0% |
| 25-04-14 | 12.20 | -0.00 | -0% |
| 25-04-11 | 12.20 | -0.00 | -0% |
| 25-04-10 | 12.20 | ▲0.12 | ▲0.99% |
| 25-04-09 | 12.08 | ▲0.02 | ▲0.17% |
| 25-04-08 | 12.06 | ▲0.06 | ▲0.5% |
| 25-04-07 | 12.00 | ▼-0.30 | ▼-2.44% |
| 25-04-03 | 12.30 | ▲0.02 | ▲0.16% |
| 25-04-02 | 12.28 | ▲0.06 | ▲0.49% |
| 25-04-01 | 12.22 | ▼-0.02 | ▼-0.16% |
| 25-03-31 | 12.24 | ▲0.02 | ▲0.16% |
| 25-03-28 | 12.22 | ▼-0.06 | ▼-0.49% |
| 25-03-27 | 12.28 | ▼-0.02 | ▼-0.16% |
| 25-03-26 | 12.30 | ▲0.02 | ▲0.16% |
| 25-03-25 | 12.28 | ▼-0.04 | ▼-0.32% |
| 25-03-24 | 12.32 | ▼-0.06 | ▼-0.48% |
| 25-03-21 | 12.38 | ▼-0.02 | ▼-0.16% |
| 25-03-20 | 12.40 | ▼-0.08 | ▼-0.64% |
| 25-03-19 | 12.48 | ▲0.06 | ▲0.48% |
| 25-03-18 | 12.42 | ▼-0.06 | ▼-0.48% |
| 25-03-17 | 12.48 | ▲0.02 | ▲0.16% |
| 25-03-14 | 12.46 | ▲0.04 | ▲0.32% |
| 25-03-13 | 12.42 | -0.00 | -0% |
| 25-03-12 | 12.42 | ▲0.02 | ▲0.16% |
| 25-03-11 | 12.40 | ▲0.04 | ▲0.32% |
| 25-03-10 | 12.36 | ▲0.16 | ▲1.31% |
| 25-03-07 | 12.20 | -0.00 | -0% |
| 25-03-06 | 12.20 | ▲0.02 | ▲0.16% |
| 25-03-05 | 12.18 | ▼-0.02 | ▼-0.16% |
| 25-03-04 | 12.20 | ▲0.04 | ▲0.33% |
| 25-03-03 | 12.16 | -0.00 | -0% |
| 25-02-28 | 12.16 | ▼-0.04 | ▼-0.33% |
| 25-02-27 | 12.20 | ▲0.02 | ▲0.16% |
| 25-02-26 | 12.18 | -0.00 | -0% |
| 25-02-25 | 12.18 | -0.00 | -0% |
| 25-02-24 | 12.18 | -0.00 | -0% |
| 25-02-21 | 12.18 | ▲0.02 | ▲0.16% |
| 25-02-20 | 12.16 | ▼-0.04 | ▼-0.33% |
| 25-02-19 | 12.20 | -0.00 | -0% |
| 25-02-18 | 12.20 | ▲0.04 | ▲0.33% |
| 25-02-17 | 12.16 | -0.00 | -0% |
| 25-02-14 | 12.16 | ▼-0.02 | ▼-0.16% |
| 25-02-13 | 12.18 | ▼-0.02 | ▼-0.16% |
| 25-02-12 | 12.20 | ▲0.02 | ▲0.16% |
| 25-02-11 | 12.18 | ▲0.02 | ▲0.16% |
| 25-02-10 | 12.16 | ▲0.10 | ▲0.83% |
| 25-02-07 | 12.06 | ▲0.02 | ▲0.17% |
| 25-02-06 | 12.04 | ▲0.04 | ▲0.33% |
| 25-02-05 | 12.00 | -0.00 | -0% |
| 25-02-04 | 12.00 | -0.00 | -0% |
| 25-02-03 | 12.00 | ▲0.02 | ▲0.17% |
| 25-01-28 | 11.98 | ▲0.04 | ▲0.34% |
| 25-01-27 | 11.94 | -0.00 | -0% |
| 25-01-24 | 11.94 | ▼-0.04 | ▼-0.33% |
| 25-01-23 | 11.98 | ▲0.02 | ▲0.17% |
| 25-01-22 | 11.96 | ▼-0.04 | ▼-0.33% |
| 25-01-21 | 12.00 | ▲0.06 | ▲0.5% |
| 25-01-20 | 11.94 | ▼-0.04 | ▼-0.33% |
| 25-01-17 | 11.98 | ▲0.02 | ▲0.17% |
| 25-01-16 | 11.96 | ▼-0.02 | ▼-0.17% |
| 25-01-15 | 11.98 | -0.00 | -0% |
| 25-01-14 | 11.98 | -0.00 | -0% |
| 25-01-13 | 11.98 | ▼-0.02 | ▼-0.17% |
| 25-01-10 | 12.00 | ▲0.04 | ▲0.33% |
| 25-01-09 | 11.96 | ▼-0.02 | ▼-0.17% |
| 25-01-08 | 11.98 | ▼-0.02 | ▼-0.17% |
| 25-01-07 | 12.00 | ▲0.04 | ▲0.33% |
| 25-01-06 | 11.96 | ▲0.02 | ▲0.17% |
| 25-01-03 | 11.94 | ▼-0.02 | ▼-0.17% |
| 25-01-02 | 11.96 | ▲0.02 | ▲0.17% |
| 24-12-31 | 11.94 | ▲0.04 | ▲0.34% |
| 24-12-30 | 11.90 | -0.00 | -0% |
| 24-12-27 | 11.90 | ▼-0.04 | ▼-0.34% |
| 24-12-24 | 11.94 | ▼-0.02 | ▼-0.17% |
| 24-12-23 | 11.96 | ▲0.02 | ▲0.17% |
| 24-12-20 | 11.94 | ▼-0.04 | ▼-0.33% |
| 24-12-19 | 11.98 | -0.00 | -0% |
| 24-12-18 | 11.98 | ▼-0.02 | ▼-0.17% |
| 24-12-17 | 12.00 | -0.00 | -0% |
| 24-12-16 | 12.00 | ▲0.04 | ▲0.33% |
| 24-12-13 | 11.96 | ▼-0.08 | ▼-0.66% |
| 24-12-12 | 12.04 | ▼-0.02 | ▼-0.17% |
| 24-12-11 | 12.06 | ▲0.04 | ▲0.33% |
| 24-12-10 | 12.02 | ▲0.10 | ▲0.84% |
| 24-12-09 | 11.92 | ▲0.02 | ▲0.17% |
| 24-12-06 | 11.90 | ▲0.08 | ▲0.68% |
| 24-12-05 | 11.82 | ▲0.38 | ▲3.32% |
| 24-12-04 | 11.44 | -0.00 | -0% |
| 24-12-03 | 11.44 | -0.00 | -0% |
| 24-12-02 | 11.44 | -0.00 | -0% |
| 24-11-29 | 11.44 | -0.00 | -0% |
| 24-11-28 | 11.44 | ▲0.28 | ▲2.51% |
| 24-11-27 | 11.16 | ▲0.14 | ▲1.27% |
| 24-11-26 | 11.02 | ▼-0.06 | ▼-0.54% |
| 24-11-25 | 11.08 | ▼-0.02 | ▼-0.18% |
| 24-11-22 | 11.10 | ▼-0.06 | ▼-0.54% |
| 24-11-21 | 11.16 | ▲0.10 | ▲0.9% |
| 24-11-20 | 11.06 | ▲0.02 | ▲0.18% |
| 24-11-19 | 11.04 | ▲0.04 | ▲0.36% |
| 24-11-18 | 11.00 | ▲0.08 | ▲0.73% |
| 24-11-15 | 10.92 | ▼-0.02 | ▼-0.18% |
| 24-11-14 | 10.94 | ▼-0.02 | ▼-0.18% |
| 24-11-13 | 10.96 | ▼-0.04 | ▼-0.36% |
| 24-11-12 | 11.00 | ▲0.10 | ▲0.92% |
| 24-11-11 | 10.90 | -0.00 | -0% |
| 24-11-08 | 10.90 | -0.00 | -0% |
| 24-11-07 | 10.90 | ▼-0.10 | ▼-0.91% |
| 24-11-06 | 11.00 | ▼-0.12 | ▼-1.08% |
| 24-11-05 | 11.12 | ▲0.16 | ▲1.46% |
| 24-11-04 | 10.96 | ▲0.22 | ▲2.05% |
| 24-11-01 | 10.74 | ▲0.18 | ▲1.7% |
| 24-10-31 | 10.56 | ▼-0.10 | ▼-0.94% |
| 24-10-30 | 10.66 | ▼-0.30 | ▼-2.74% |
| 24-10-29 | 10.96 | ▲0.18 | ▲1.67% |
| 24-10-28 | 10.78 | ▼-0.08 | ▼-0.74% |
| 24-10-25 | 10.86 | ▲0.30 | ▲2.84% |
| 24-10-24 | 10.56 | ▼-0.06 | ▼-0.56% |
| 24-10-23 | 10.62 | ▼-1.16 | ▼-9.85% |
| 24-10-22 | 11.78 | ▼-0.18 | ▼-1.51% |
| 24-10-21 | 11.96 | ▼-0.08 | ▼-0.66% |
| 24-10-18 | 12.04 | -0.00 | -0% |
| 24-10-17 | 12.04 | ▼-0.16 | ▼-1.31% |
| 24-10-16 | 12.20 | ▼-0.04 | ▼-0.33% |
| 24-10-15 | 12.24 | ▼-0.12 | ▼-0.97% |
| 24-10-14 | 12.36 | ▲0.10 | ▲0.82% |
| 24-10-10 | 12.26 | -0.00 | -0% |
| 24-10-09 | 12.26 | ▼-0.14 | ▼-1.13% |
| 24-10-08 | 12.40 | ▼-0.18 | ▼-1.43% |
| 24-10-07 | 12.58 | ▲0.42 | ▲3.45% |
| 24-10-04 | 12.16 | ▼-0.04 | ▼-0.33% |
| 24-10-03 | 12.20 | ▼-0.20 | ▼-1.61% |
| 24-10-02 | 12.40 | -0.00 | -0% |
| 24-09-30 | 12.40 | ▲0.04 | ▲0.32% |
| 24-09-27 | 12.36 | ▼-0.16 | ▼-1.28% |
| 24-09-26 | 12.52 | ▲0.44 | ▲3.64% |
| 24-09-25 | 12.08 | ▼-0.10 | ▼-0.82% |
| 24-09-24 | 12.18 | ▼-0.16 | ▼-1.3% |
| 24-09-23 | 12.34 | ▼-0.26 | ▼-2.06% |
| 24-09-20 | 12.60 | ▼-0.08 | ▼-0.63% |
| 24-09-19 | 12.68 | ▲0.06 | ▲0.48% |
| 24-09-17 | 12.62 | ▲0.06 | ▲0.48% |
| 24-09-16 | 12.56 | ▲0.10 | ▲0.8% |
| 24-09-13 | 12.46 | -0.00 | -0% |
| 24-09-12 | 12.46 | ▲0.14 | ▲1.14% |
| 24-09-11 | 12.32 | ▼-0.16 | ▼-1.28% |
| 24-09-10 | 12.48 | ▲0.08 | ▲0.65% |
| 24-09-09 | 12.40 | ▼-0.02 | ▼-0.16% |
| 24-09-05 | 12.42 | ▲0.06 | ▲0.49% |
| 24-09-04 | 12.36 | ▲0.06 | ▲0.49% |
| 24-09-03 | 12.30 | ▲0.18 | ▲1.49% |
| 24-09-02 | 12.12 | ▲0.02 | ▲0.17% |
| 24-08-30 | 12.10 | ▲0.20 | ▲1.68% |
| 24-08-29 | 11.90 | ▲0.08 | ▲0.68% |
| 24-08-28 | 11.82 | -0.00 | -0% |
| 24-08-27 | 11.82 | ▲0.12 | ▲1.03% |
| 24-08-26 | 11.70 | ▼-0.18 | ▼-1.52% |
| 24-08-23 | 11.88 | ▲0.20 | ▲1.71% |
| 24-08-22 | 11.68 | ▲0.22 | ▲1.92% |
| 24-08-21 | 11.46 | ▼-0.08 | ▼-0.69% |
| 24-08-20 | 11.54 | ▼-0.02 | ▼-0.17% |
| 24-08-19 | 11.56 | ▲0.22 | ▲1.94% |
| 24-08-16 | 11.34 | ▼-0.06 | ▼-0.53% |
| 24-08-15 | 11.40 | ▲0.04 | ▲0.35% |
| 24-08-14 | 11.36 | ▼-0.12 | ▼-1.05% |
| 24-08-13 | 11.48 | ▲0.24 | ▲2.14% |
| 24-08-12 | 11.24 | ▼-0.08 | ▼-0.71% |
| 24-08-09 | 11.32 | ▲0.18 | ▲1.62% |
| 24-08-08 | 11.14 | ▼-0.16 | ▼-1.42% |
| 24-08-07 | 11.30 | ▲0.04 | ▲0.36% |
| 24-08-06 | 11.26 | ▲0.24 | ▲2.18% |
| 24-08-05 | 11.02 | ▼-0.48 | ▼-4.17% |
| 24-08-02 | 11.50 | ▼-0.22 | ▼-1.88% |
| 24-08-01 | 11.72 | ▼-0.12 | ▼-1.01% |
| 24-07-31 | 11.84 | ▲0.40 | ▲3.5% |
| 24-07-30 | 11.44 | ▼-0.20 | ▼-1.72% |
| 24-07-29 | 11.64 | ▼-0.02 | ▼-0.17% |
| 24-07-26 | 11.66 | -0.00 | -0% |
| 24-07-25 | 11.66 | ▼-0.18 | ▼-1.52% |
| 24-07-24 | 11.84 | ▼-0.16 | ▼-1.33% |
| 24-07-23 | 12.00 | ▲0.18 | ▲1.52% |
| 24-07-22 | 11.82 | ▼-0.06 | ▼-0.51% |
| 24-07-19 | 11.88 | ▼-0.08 | ▼-0.67% |
| 24-07-18 | 11.96 | ▼-0.20 | ▼-1.64% |
| 24-07-17 | 12.16 | ▲0.12 | ▲1% |
| 24-07-16 | 12.04 | ▼-0.10 | ▼-0.82% |
| 24-07-15 | 12.14 | ▼-0.02 | ▼-0.16% |
| 24-07-12 | 12.16 | ▲0.16 | ▲1.33% |
| 24-07-11 | 12.00 | ▲0.02 | ▲0.17% |
| 24-07-10 | 11.98 | ▲0.52 | ▲4.54% |
| 24-07-09 | 11.46 | ▲0.24 | ▲2.14% |
| 24-07-08 | 11.22 | ▲0.06 | ▲0.54% |
| 24-07-05 | 11.16 | ▼-0.04 | ▼-0.36% |
| 24-07-04 | 11.20 | ▲0.36 | ▲3.32% |
| 24-07-03 | 10.84 | ▲0.34 | ▲3.24% |
| 24-07-02 | 10.50 | ▲0.24 | ▲2.34% |
| 24-06-28 | 10.26 | ▲0.04 | ▲0.39% |
| 24-06-27 | 10.22 | ▼-0.28 | ▼-2.67% |
| 24-06-26 | 10.50 | ▼-0.08 | ▼-0.76% |
| 24-06-25 | 10.58 | ▼-0.10 | ▼-0.94% |
| 24-06-24 | 10.68 | ▼-0.12 | ▼-1.11% |
| 24-06-21 | 10.80 | ▲0.08 | ▲0.75% |
| 24-06-20 | 10.72 | ▼-0.28 | ▼-2.55% |
| 24-06-19 | 11.00 | ▲0.02 | ▲0.18% |
| 24-06-18 | 10.98 | ▲0.18 | ▲1.67% |
| 24-06-17 | 10.80 | ▼-0.10 | ▼-0.92% |
| 24-06-14 | 10.90 | ▼-0.10 | ▼-0.91% |
| 24-06-13 | 11.00 | ▲0.14 | ▲1.29% |
| 24-06-12 | 10.86 | ▼-0.04 | ▼-0.37% |
| 24-06-11 | 10.90 | ▼-0.08 | ▼-0.73% |
| 24-06-07 | 10.98 | ▼-0.24 | ▼-2.14% |
| 24-06-06 | 11.22 | ▼-0.16 | ▼-1.41% |
| 24-06-05 | 11.38 | ▼-0.26 | ▼-2.23% |
| 24-06-04 | 11.64 | ▲0.48 | ▲4.3% |
| 24-06-03 | 11.16 | ▲0.16 | ▲1.45% |
| 24-05-31 | 11.00 | ▼-0.48 | ▼-4.18% |
| 24-05-30 | 11.48 | ▼-0.22 | ▼-1.88% |
| 24-05-29 | 11.70 | -0.00 | -0% |
| 24-05-28 | 11.70 | ▼-0.08 | ▼-0.68% |
| 24-05-27 | 11.78 | ▼-0.02 | ▼-0.17% |
| 24-05-24 | 11.80 | ▼-0.04 | ▼-0.34% |
| 24-05-23 | 11.84 | ▲0.10 | ▲0.85% |
| 24-05-22 | 11.74 | ▼-0.22 | ▼-1.84% |
| 24-05-21 | 11.96 | ▼-0.38 | ▼-3.08% |
| 24-05-20 | 12.34 | ▼-0.16 | ▼-1.28% |
| 24-05-17 | 12.50 | ▼-0.50 | ▼-3.85% |
| 24-05-16 | 13.00 | ▲0.40 | ▲3.17% |
| 24-05-14 | 12.60 | ▲2.60 | ▲26% |
| 24-05-13 | 10.00 | -0.00 | -0% |
| 24-05-10 | 10.00 | ▲1.04 | ▲11.61% |
| 24-05-09 | 8.96 | ▼-0.12 | ▼-1.32% |
| 24-05-08 | 9.08 | ▼-0.79 | ▼-8% |
| 24-05-07 | 9.87 | ▲0.87 | ▲9.67% |
| 24-05-06 | 9.00 | ▲0.08 | ▲0.9% |
| 24-05-03 | 8.92 | ▲0.22 | ▲2.53% |
| 24-05-02 | 8.70 | ▲0.06 | ▲0.69% |
| 24-04-30 | 8.64 | ▼-0.02 | ▼-0.23% |