[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
LI AUTO-W : ( 2015.HK )
90.95 ▲ 0.25 (0.28%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 90.95 | ▲0.25 | ▲0.28% |
| 25-04-24 | 90.70 | ▼-2.15 | ▼-2.32% |
| 25-04-23 | 92.85 | ▲0.55 | ▲0.6% |
| 25-04-22 | 92.30 | ▲2.65 | ▲2.96% |
| 25-04-17 | 89.65 | ▲2.85 | ▲3.28% |
| 25-04-16 | 86.80 | ▼-3.55 | ▼-3.93% |
| 25-04-15 | 90.35 | ▼-2.45 | ▼-2.64% |
| 25-04-14 | 92.80 | ▲2.65 | ▲2.94% |
| 25-04-11 | 90.15 | ▲4.75 | ▲5.56% |
| 25-04-10 | 85.40 | ▲3.95 | ▲4.85% |
| 25-04-09 | 81.45 | ▲0.25 | ▲0.31% |
| 25-04-08 | 81.20 | ▲1.10 | ▲1.37% |
| 25-04-07 | 80.10 | ▼-17.40 | ▼-17.85% |
| 25-04-03 | 97.50 | ▼-2.70 | ▼-2.69% |
| 25-04-02 | 100.20 | ▲1.20 | ▲1.21% |
| 25-04-01 | 99.00 | ▼-0.05 | ▼-0.05% |
| 25-03-31 | 99.05 | ▼-0.55 | ▼-0.55% |
| 25-03-28 | 99.60 | ▼-3.60 | ▼-3.49% |
| 25-03-27 | 103.20 | ▲0.50 | ▲0.49% |
| 25-03-26 | 102.70 | ▲2.70 | ▲2.7% |
| 25-03-25 | 100.00 | ▼-5.20 | ▼-4.94% |
| 25-03-24 | 105.20 | ▲3.90 | ▲3.85% |
| 25-03-21 | 101.30 | ▼-5.00 | ▼-4.7% |
| 25-03-20 | 106.30 | ▼-2.40 | ▼-2.21% |
| 25-03-19 | 108.70 | ▼-3.50 | ▼-3.12% |
| 25-03-18 | 112.20 | ▲7.10 | ▲6.76% |
| 25-03-17 | 105.10 | ▼-8.10 | ▼-7.16% |
| 25-03-14 | 113.20 | ▲2.60 | ▲2.35% |
| 25-03-13 | 110.60 | ▼-1.70 | ▼-1.51% |
| 25-03-12 | 112.30 | ▼-0.70 | ▼-0.62% |
| 25-03-11 | 113.00 | ▲2.50 | ▲2.26% |
| 25-03-10 | 110.50 | ▼-0.40 | ▼-0.36% |
| 25-03-07 | 110.90 | ▲0.60 | ▲0.54% |
| 25-03-06 | 110.30 | ▲0.50 | ▲0.46% |
| 25-03-05 | 109.80 | ▲1.60 | ▲1.48% |
| 25-03-04 | 108.20 | ▼-3.60 | ▼-3.22% |
| 25-03-03 | 111.80 | ▼-5.70 | ▼-4.85% |
| 25-02-28 | 117.50 | ▼-10.30 | ▼-8.06% |
| 25-02-27 | 127.80 | ▼-0.90 | ▼-0.7% |
| 25-02-26 | 128.70 | ▲9.20 | ▲7.7% |
| 25-02-25 | 119.50 | ▲13.30 | ▲12.52% |
| 25-02-24 | 106.20 | ▼-3.20 | ▼-2.93% |
| 25-02-21 | 109.40 | ▲7.50 | ▲7.36% |
| 25-02-20 | 101.90 | ▼-2.60 | ▼-2.49% |
| 25-02-19 | 104.50 | ▲1.70 | ▲1.65% |
| 25-02-18 | 102.80 | ▲2.20 | ▲2.19% |
| 25-02-17 | 100.60 | ▼-1.00 | ▼-0.98% |
| 25-02-14 | 101.60 | ▲3.70 | ▲3.78% |
| 25-02-13 | 97.90 | ▼-3.00 | ▼-2.97% |
| 25-02-12 | 100.90 | ▲1.20 | ▲1.2% |
| 25-02-11 | 99.70 | ▼-5.90 | ▼-5.59% |
| 25-02-10 | 105.60 | ▲2.40 | ▲2.33% |
| 25-02-07 | 103.20 | ▲7.30 | ▲7.61% |
| 25-02-06 | 95.90 | ▲5.50 | ▲6.08% |
| 25-02-05 | 90.40 | ▼-3.80 | ▼-4.03% |
| 25-02-04 | 94.20 | ▲7.55 | ▲8.71% |
| 25-02-03 | 86.65 | ▼-5.25 | ▼-5.71% |
| 25-01-28 | 91.90 | ▼-0.10 | ▼-0.11% |
| 25-01-27 | 92.00 | ▲2.30 | ▲2.56% |
| 25-01-24 | 89.70 | ▲2.40 | ▲2.75% |
| 25-01-23 | 87.30 | ▼-3.40 | ▼-3.75% |
| 25-01-22 | 90.70 | ▼-3.40 | ▼-3.61% |
| 25-01-21 | 94.10 | ▲4.75 | ▲5.32% |
| 25-01-20 | 89.35 | ▲2.60 | ▲3% |
| 25-01-17 | 86.75 | ▲1.35 | ▲1.58% |
| 25-01-16 | 85.40 | -0.00 | -0% |
| 25-01-15 | 85.40 | ▼-2.75 | ▼-3.12% |
| 25-01-14 | 88.15 | ▲2.85 | ▲3.34% |
| 25-01-13 | 85.30 | ▼-2.65 | ▼-3.01% |
| 25-01-10 | 87.95 | ▲0.45 | ▲0.51% |
| 25-01-09 | 87.50 | ▼-4.05 | ▼-4.42% |
| 25-01-08 | 91.55 | ▼-1.30 | ▼-1.4% |
| 25-01-07 | 92.85 | ▼-1.50 | ▼-1.59% |
| 25-01-06 | 94.35 | ▼-1.70 | ▼-1.77% |
| 25-01-03 | 96.05 | ▲2.15 | ▲2.29% |
| 25-01-02 | 93.90 | ▼-0.05 | ▼-0.05% |
| 24-12-31 | 93.95 | ▼-4.15 | ▼-4.23% |
| 24-12-30 | 98.10 | ▼-2.30 | ▼-2.29% |
| 24-12-27 | 100.40 | ▲5.80 | ▲6.13% |
| 24-12-24 | 94.60 | ▲0.80 | ▲0.85% |
| 24-12-23 | 93.80 | ▲0.55 | ▲0.59% |
| 24-12-20 | 93.25 | ▲2.20 | ▲2.42% |
| 24-12-19 | 91.05 | ▲1.15 | ▲1.28% |
| 24-12-18 | 89.90 | ▲4.65 | ▲5.45% |
| 24-12-17 | 85.25 | ▼-0.20 | ▼-0.23% |
| 24-12-16 | 85.45 | ▼-0.50 | ▼-0.58% |
| 24-12-13 | 85.95 | ▼-4.45 | ▼-4.92% |
| 24-12-12 | 90.40 | ▲1.80 | ▲2.03% |
| 24-12-11 | 88.60 | ▼-1.45 | ▼-1.61% |
| 24-12-10 | 90.05 | ▼-1.85 | ▼-2.01% |
| 24-12-09 | 91.90 | ▲3.65 | ▲4.14% |
| 24-12-06 | 88.25 | ▲2.00 | ▲2.32% |
| 24-12-05 | 86.25 | ▼-1.60 | ▼-1.82% |
| 24-12-04 | 87.85 | ▼-0.20 | ▼-0.23% |
| 24-12-03 | 88.05 | ▼-0.70 | ▼-0.79% |
| 24-12-02 | 88.75 | ▼-2.35 | ▼-2.58% |
| 24-11-29 | 91.10 | ▲3.35 | ▲3.82% |
| 24-11-28 | 87.75 | ▼-0.75 | ▼-0.85% |
| 24-11-27 | 88.50 | ▲2.20 | ▲2.55% |
| 24-11-26 | 86.30 | ▼-0.75 | ▼-0.86% |
| 24-11-25 | 87.05 | ▲1.50 | ▲1.75% |
| 24-11-22 | 85.55 | ▼-3.20 | ▼-3.61% |
| 24-11-21 | 88.75 | ▼-1.40 | ▼-1.55% |
| 24-11-20 | 90.15 | ▼-0.70 | ▼-0.77% |
| 24-11-19 | 90.85 | ▲2.65 | ▲3% |
| 24-11-18 | 88.20 | ▲0.65 | ▲0.74% |
| 24-11-15 | 87.55 | ▲1.75 | ▲2.04% |
| 24-11-14 | 85.80 | ▼-2.70 | ▼-3.05% |
| 24-11-13 | 88.50 | ▼-1.75 | ▼-1.94% |
| 24-11-12 | 90.25 | ▼-5.35 | ▼-5.6% |
| 24-11-11 | 95.60 | ▼-0.45 | ▼-0.47% |
| 24-11-08 | 96.05 | ▼-1.75 | ▼-1.79% |
| 24-11-07 | 97.80 | ▲2.10 | ▲2.19% |
| 24-11-06 | 95.70 | ▼-2.65 | ▼-2.69% |
| 24-11-05 | 98.35 | ▼-0.80 | ▼-0.81% |
| 24-11-04 | 99.15 | ▲2.05 | ▲2.11% |
| 24-11-01 | 97.10 | ▼-10.30 | ▼-9.59% |
| 24-10-31 | 107.40 | ▼-1.20 | ▼-1.1% |
| 24-10-30 | 108.60 | ▼-2.80 | ▼-2.51% |
| 24-10-29 | 111.40 | ▼-0.80 | ▼-0.71% |
| 24-10-28 | 112.20 | ▲1.00 | ▲0.9% |
| 24-10-25 | 111.20 | ▲5.40 | ▲5.1% |
| 24-10-24 | 105.80 | ▼-1.60 | ▼-1.49% |
| 24-10-23 | 107.40 | ▲6.40 | ▲6.34% |
| 24-10-22 | 101.00 | ▲4.80 | ▲4.99% |
| 24-10-21 | 96.20 | ▼-2.40 | ▼-2.43% |
| 24-10-18 | 98.60 | ▲4.45 | ▲4.73% |
| 24-10-17 | 94.15 | ▼-3.80 | ▼-3.88% |
| 24-10-16 | 97.95 | ▼-0.60 | ▼-0.61% |
| 24-10-15 | 98.55 | ▼-7.35 | ▼-6.94% |
| 24-10-14 | 105.90 | ▼-1.10 | ▼-1.03% |
| 24-10-10 | 107.00 | ▲3.00 | ▲2.88% |
| 24-10-09 | 104.00 | ▼-0.80 | ▼-0.76% |
| 24-10-08 | 104.80 | ▼-15.50 | ▼-12.88% |
| 24-10-07 | 120.30 | ▲1.50 | ▲1.26% |
| 24-10-04 | 118.80 | ▲4.30 | ▲3.76% |
| 24-10-03 | 114.50 | ▼-7.00 | ▼-5.76% |
| 24-10-02 | 121.50 | ▲13.40 | ▲12.4% |
| 24-09-30 | 108.10 | ▲8.35 | ▲8.37% |
| 24-09-27 | 99.75 | ▲0.85 | ▲0.86% |
| 24-09-26 | 98.90 | ▲7.45 | ▲8.15% |
| 24-09-25 | 91.45 | ▼-1.70 | ▼-1.83% |
| 24-09-24 | 93.15 | ▲8.55 | ▲10.11% |
| 24-09-23 | 84.60 | ▼-0.85 | ▼-0.99% |
| 24-09-20 | 85.45 | ▲2.30 | ▲2.77% |
| 24-09-19 | 83.15 | ▲4.25 | ▲5.39% |
| 24-09-17 | 78.90 | ▲4.65 | ▲6.26% |
| 24-09-16 | 74.25 | ▲0.15 | ▲0.2% |
| 24-09-13 | 74.10 | ▼-0.35 | ▼-0.47% |
| 24-09-12 | 74.45 | ▼-1.00 | ▼-1.33% |
| 24-09-11 | 75.45 | ▼-1.00 | ▼-1.31% |
| 24-09-10 | 76.45 | ▲4.55 | ▲6.33% |
| 24-09-09 | 71.90 | ▼-1.20 | ▼-1.64% |
| 24-09-05 | 73.10 | ▼-0.95 | ▼-1.28% |
| 24-09-04 | 74.05 | ▼-0.40 | ▼-0.54% |
| 24-09-03 | 74.45 | ▼-0.80 | ▼-1.06% |
| 24-09-02 | 75.25 | ▼-3.60 | ▼-4.57% |
| 24-08-30 | 78.85 | ▲5.70 | ▲7.79% |
| 24-08-29 | 73.15 | ▼-7.90 | ▼-9.75% |
| 24-08-28 | 81.05 | ▼-2.90 | ▼-3.45% |
| 24-08-27 | 83.95 | ▲1.80 | ▲2.19% |
| 24-08-26 | 82.15 | ▼-0.75 | ▼-0.9% |
| 24-08-23 | 82.90 | ▲0.20 | ▲0.24% |
| 24-08-22 | 82.70 | ▲1.75 | ▲2.16% |
| 24-08-21 | 80.95 | ▼-0.50 | ▼-0.61% |
| 24-08-20 | 81.45 | ▲0.80 | ▲0.99% |
| 24-08-19 | 80.65 | ▲4.05 | ▲5.29% |
| 24-08-16 | 76.60 | ▲2.60 | ▲3.51% |
| 24-08-15 | 74.00 | ▼-0.45 | ▼-0.6% |
| 24-08-14 | 74.45 | ▼-1.00 | ▼-1.33% |
| 24-08-13 | 75.45 | ▼-1.55 | ▼-2.01% |
| 24-08-12 | 77.00 | ▼-1.40 | ▼-1.79% |
| 24-08-09 | 78.40 | ▲4.05 | ▲5.45% |
| 24-08-08 | 74.35 | ▼-0.20 | ▼-0.27% |
| 24-08-07 | 74.55 | ▲1.50 | ▲2.05% |
| 24-08-06 | 73.05 | ▲0.75 | ▲1.04% |
| 24-08-05 | 72.30 | ▼-2.10 | ▼-2.82% |
| 24-08-02 | 74.40 | ▼-1.45 | ▼-1.91% |
| 24-08-01 | 75.85 | ▼-0.85 | ▼-1.11% |
| 24-07-31 | 76.70 | ▲3.10 | ▲4.21% |
| 24-07-30 | 73.60 | ▼-0.15 | ▼-0.2% |
| 24-07-29 | 73.75 | ▼-0.80 | ▼-1.07% |
| 24-07-26 | 74.55 | ▲1.40 | ▲1.91% |
| 24-07-25 | 73.15 | ▼-1.35 | ▼-1.81% |
| 24-07-24 | 74.50 | ▼-3.15 | ▼-4.06% |
| 24-07-23 | 77.65 | ▼-0.80 | ▼-1.02% |
| 24-07-22 | 78.45 | ▲1.20 | ▲1.55% |
| 24-07-19 | 77.25 | ▼-1.85 | ▼-2.34% |
| 24-07-18 | 79.10 | ▼-1.25 | ▼-1.56% |
| 24-07-17 | 80.35 | ▲1.85 | ▲2.36% |
| 24-07-16 | 78.50 | ▼-1.40 | ▼-1.75% |
| 24-07-15 | 79.90 | ▼-3.55 | ▼-4.25% |
| 24-07-12 | 83.45 | ▲0.90 | ▲1.09% |
| 24-07-11 | 82.55 | ▲5.45 | ▲7.07% |
| 24-07-10 | 77.10 | ▼-1.55 | ▼-1.97% |
| 24-07-09 | 78.65 | ▲0.40 | ▲0.51% |
| 24-07-08 | 78.25 | ▼-1.00 | ▼-1.26% |
| 24-07-05 | 79.25 | ▼-1.55 | ▼-1.92% |
| 24-07-04 | 80.80 | ▲3.05 | ▲3.92% |
| 24-07-03 | 77.75 | ▲3.95 | ▲5.35% |
| 24-07-02 | 73.80 | ▲3.50 | ▲4.98% |
| 24-06-28 | 70.30 | ▼-1.90 | ▼-2.63% |
| 24-06-27 | 72.20 | ▼-1.10 | ▼-1.5% |
| 24-06-26 | 73.30 | ▲2.85 | ▲4.05% |
| 24-06-25 | 70.45 | ▲0.20 | ▲0.28% |
| 24-06-24 | 70.25 | ▲1.10 | ▲1.59% |
| 24-06-21 | 69.15 | ▼-2.05 | ▼-2.88% |
| 24-06-20 | 71.20 | ▼-2.75 | ▼-3.72% |
| 24-06-19 | 73.95 | ▲2.80 | ▲3.94% |
| 24-06-18 | 71.15 | ▼-2.25 | ▼-3.07% |
| 24-06-17 | 73.40 | ▼-0.35 | ▼-0.47% |
| 24-06-14 | 73.75 | ▼-0.65 | ▼-0.87% |
| 24-06-13 | 74.40 | ▲1.45 | ▲1.99% |
| 24-06-12 | 72.95 | ▼-2.90 | ▼-3.82% |
| 24-06-11 | 75.85 | ▼-2.25 | ▼-2.88% |
| 24-06-07 | 78.10 | ▼-0.85 | ▼-1.08% |
| 24-06-06 | 78.95 | ▼-0.15 | ▼-0.19% |
| 24-06-05 | 79.10 | ▼-0.45 | ▼-0.57% |
| 24-06-04 | 79.55 | ▼-2.75 | ▼-3.34% |
| 24-06-03 | 82.30 | ▲4.15 | ▲5.31% |
| 24-05-31 | 78.15 | ▲0.30 | ▲0.39% |
| 24-05-30 | 77.85 | ▼-2.05 | ▼-2.57% |
| 24-05-29 | 79.90 | ▼-0.60 | ▼-0.75% |
| 24-05-28 | 80.50 | ▼-0.80 | ▼-0.98% |
| 24-05-27 | 81.30 | ▲3.05 | ▲3.9% |
| 24-05-24 | 78.25 | ▼-0.65 | ▼-0.82% |
| 24-05-23 | 78.90 | ▼-3.30 | ▼-4.01% |
| 24-05-22 | 82.20 | ▲1.55 | ▲1.92% |
| 24-05-21 | 80.65 | ▼-19.25 | ▼-19.27% |
| 24-05-20 | 99.90 | ▲4.00 | ▲4.17% |
| 24-05-17 | 95.90 | ▼-3.80 | ▼-3.81% |
| 24-05-16 | 99.70 | ▼-2.80 | ▼-2.73% |
| 24-05-14 | 102.50 | ▼-2.50 | ▼-2.38% |
| 24-05-13 | 105.00 | ▼-0.50 | ▼-0.47% |
| 24-05-10 | 105.50 | ▼-1.70 | ▼-1.59% |
| 24-05-09 | 107.20 | ▼-2.20 | ▼-2.01% |
| 24-05-08 | 109.40 | ▼-5.60 | ▼-4.87% |
| 24-05-07 | 115.00 | ▼-2.80 | ▼-2.38% |
| 24-05-06 | 117.80 | ▲6.80 | ▲6.13% |
| 24-05-03 | 111.00 | ▲3.40 | ▲3.16% |
| 24-05-02 | 107.60 | ▲3.60 | ▲3.46% |
| 24-04-30 | 104.00 | ▲2.70 | ▲2.67% |