PICC P&C : 중국손해보험 ( 2328.HK )
7.15 ▼ -0.05 (-0.69%)
2021-09-24
최근 1년 일별 시세
(2021-09-24 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 21-09-24 | 7.15 | ▼-0.05 | ▼-0.69% |
| 21-09-23 | 7.20 | ▼-0.02 | ▼-0.28% |
| 21-09-21 | 7.22 | ▲0.19 | ▲2.7% |
| 21-09-20 | 7.03 | ▼-0.09 | ▼-1.26% |
| 21-09-17 | 7.12 | ▼-0.03 | ▼-0.42% |
| 21-09-16 | 7.15 | ▼-0.17 | ▼-2.32% |
| 21-09-15 | 7.32 | ▼-0.10 | ▼-1.35% |
| 21-09-14 | 7.42 | ▼-0.16 | ▼-2.11% |
| 21-09-13 | 7.58 | ▲0.08 | ▲1.07% |
| 21-09-10 | 7.50 | ▲0.08 | ▲1.08% |
| 21-09-09 | 7.42 | ▼-0.07 | ▼-0.93% |
| 21-09-08 | 7.49 | ▼-0.03 | ▼-0.4% |
| 21-09-07 | 7.52 | ▲0.18 | ▲2.45% |
| 21-09-06 | 7.34 | ▲0.23 | ▲3.23% |
| 21-09-03 | 7.11 | -0.00 | -0% |
| 21-09-02 | 7.11 | ▼-0.01 | ▼-0.14% |
| 21-09-01 | 7.12 | ▲0.09 | ▲1.28% |
| 21-08-31 | 7.03 | ▲0.13 | ▲1.88% |
| 21-08-30 | 6.90 | ▼-0.01 | ▼-0.14% |
| 21-08-27 | 6.91 | ▲0.01 | ▲0.14% |
| 21-08-26 | 6.90 | -0.00 | -0% |
| 21-08-25 | 6.90 | ▲0.07 | ▲1.02% |
| 21-08-24 | 6.83 | ▲0.21 | ▲3.17% |
| 21-08-23 | 6.62 | ▼-0.23 | ▼-3.36% |
| 21-08-20 | 6.85 | ▼-0.09 | ▼-1.3% |
| 21-08-19 | 6.94 | ▼-0.10 | ▼-1.42% |
| 21-08-18 | 7.04 | ▲0.19 | ▲2.77% |
| 21-08-17 | 6.85 | ▼-0.02 | ▼-0.29% |
| 21-08-16 | 6.87 | -0.00 | -0% |
| 21-08-13 | 6.87 | ▲0.01 | ▲0.15% |
| 21-08-12 | 6.86 | ▼-0.06 | ▼-0.87% |
| 21-08-11 | 6.92 | ▲0.08 | ▲1.17% |
| 21-08-10 | 6.84 | ▼-0.08 | ▼-1.16% |
| 21-08-09 | 6.92 | ▲0.31 | ▲4.69% |
| 21-08-06 | 6.61 | ▼-0.05 | ▼-0.75% |
| 21-08-05 | 6.66 | ▼-0.04 | ▼-0.6% |
| 21-08-04 | 6.70 | ▼-0.01 | ▼-0.15% |
| 21-08-03 | 6.71 | ▲0.17 | ▲2.6% |
| 21-08-02 | 6.54 | ▲0.26 | ▲4.14% |
| 21-07-30 | 6.28 | ▲0.05 | ▲0.8% |
| 21-07-29 | 6.23 | ▲0.07 | ▲1.14% |
| 21-07-28 | 6.16 | ▼-0.02 | ▼-0.32% |
| 21-07-27 | 6.18 | ▼-0.34 | ▼-5.21% |
| 21-07-26 | 6.52 | ▼-0.15 | ▼-2.25% |
| 21-07-23 | 6.67 | ▼-0.02 | ▼-0.3% |
| 21-07-22 | 6.69 | ▲0.14 | ▲2.14% |
| 21-07-21 | 6.55 | ▼-0.24 | ▼-3.53% |
| 21-07-20 | 6.79 | ▼-0.12 | ▼-1.74% |
| 21-07-19 | 6.91 | ▼-0.14 | ▼-1.99% |
| 21-07-16 | 7.05 | -0.00 | -0% |
| 21-07-15 | 7.05 | ▲0.15 | ▲2.17% |
| 21-07-14 | 6.90 | ▼-0.05 | ▼-0.72% |
| 21-07-13 | 6.95 | ▲0.07 | ▲1.02% |
| 21-07-12 | 6.88 | ▼-0.06 | ▼-0.86% |
| 21-07-09 | 6.94 | ▼-0.08 | ▼-1.14% |
| 21-07-08 | 7.02 | ▼-0.12 | ▼-1.68% |
| 21-07-07 | 7.14 | ▼-0.06 | ▼-0.83% |
| 21-07-06 | 7.20 | ▲0.13 | ▲1.84% |
| 21-07-05 | 7.07 | ▲0.18 | ▲2.61% |
| 21-07-02 | 6.89 | ▲0.09 | ▲1.32% |
| 21-06-30 | 6.80 | ▲0.18 | ▲2.72% |
| 21-06-29 | 6.62 | ▼-0.15 | ▼-2.22% |
| 21-06-28 | 6.77 | ▼-0.05 | ▼-0.73% |
| 21-06-25 | 6.82 | ▲0.09 | ▲1.34% |
| 21-06-24 | 6.73 | ▼-0.09 | ▼-1.32% |
| 21-06-23 | 6.82 | ▼-0.49 | ▼-6.7% |
| 21-06-22 | 7.31 | ▲0.02 | ▲0.27% |
| 21-06-21 | 7.29 | ▼-0.06 | ▼-0.82% |
| 21-06-18 | 7.35 | ▼-0.07 | ▼-0.94% |
| 21-06-17 | 7.42 | ▼-0.06 | ▼-0.8% |
| 21-06-16 | 7.48 | ▲0.04 | ▲0.54% |
| 21-06-15 | 7.44 | ▼-0.03 | ▼-0.4% |
| 21-06-11 | 7.47 | ▼-0.01 | ▼-0.13% |
| 21-06-10 | 7.48 | ▼-0.11 | ▼-1.45% |
| 21-06-09 | 7.59 | ▲0.13 | ▲1.74% |
| 21-06-08 | 7.46 | ▲0.18 | ▲2.47% |
| 21-06-07 | 7.28 | ▼-0.10 | ▼-1.36% |
| 21-06-04 | 7.38 | ▼-0.09 | ▼-1.2% |
| 21-06-03 | 7.47 | ▼-0.06 | ▼-0.8% |
| 21-06-02 | 7.53 | ▲0.13 | ▲1.76% |
| 21-06-01 | 7.40 | ▼-0.01 | ▼-0.13% |
| 21-05-31 | 7.41 | ▼-0.16 | ▼-2.11% |
| 21-05-28 | 7.57 | ▲0.09 | ▲1.2% |
| 21-05-27 | 7.48 | ▼-0.01 | ▼-0.13% |
| 21-05-26 | 7.49 | ▼-0.06 | ▼-0.79% |
| 21-05-25 | 7.55 | ▲0.09 | ▲1.21% |
| 21-05-24 | 7.46 | ▼-0.11 | ▼-1.45% |
| 21-05-21 | 7.57 | ▲0.07 | ▲0.93% |
| 21-05-20 | 7.50 | ▼-0.02 | ▼-0.27% |
| 21-05-18 | 7.52 | ▼-0.06 | ▼-0.79% |
| 21-05-17 | 7.58 | ▼-0.01 | ▼-0.13% |
| 21-05-14 | 7.59 | ▲0.03 | ▲0.4% |
| 21-05-13 | 7.56 | ▼-0.21 | ▼-2.7% |
| 21-05-12 | 7.77 | ▼-0.11 | ▼-1.4% |
| 21-05-11 | 7.88 | ▲0.03 | ▲0.38% |
| 21-05-10 | 7.85 | ▲0.10 | ▲1.29% |
| 21-05-07 | 7.75 | ▼-0.17 | ▼-2.15% |
| 21-05-06 | 7.92 | ▲0.24 | ▲3.13% |
| 21-05-05 | 7.68 | ▲0.08 | ▲1.05% |
| 21-05-04 | 7.60 | ▲0.09 | ▲1.2% |
| 21-05-03 | 7.51 | ▼-0.12 | ▼-1.57% |
| 21-04-30 | 7.63 | ▲0.01 | ▲0.13% |
| 21-04-29 | 7.62 | ▲0.54 | ▲7.63% |
| 21-04-28 | 7.08 | ▼-0.02 | ▼-0.28% |
| 21-04-27 | 7.10 | ▲0.07 | ▲1% |
| 21-04-26 | 7.03 | ▼-0.06 | ▼-0.85% |
| 21-04-23 | 7.09 | ▲0.07 | ▲1% |
| 21-04-22 | 7.02 | ▲0.02 | ▲0.29% |
| 21-04-21 | 7.00 | ▼-0.03 | ▼-0.43% |
| 21-04-20 | 7.03 | ▲0.21 | ▲3.08% |
| 21-04-19 | 6.82 | ▼-0.06 | ▼-0.87% |
| 21-04-16 | 6.88 | ▼-0.02 | ▼-0.29% |
| 21-04-15 | 6.90 | ▼-0.03 | ▼-0.43% |
| 21-04-14 | 6.93 | ▼-0.03 | ▼-0.43% |
| 21-04-13 | 6.96 | ▼-0.24 | ▼-3.33% |
| 21-04-12 | 7.20 | ▲0.23 | ▲3.3% |
| 21-04-09 | 6.97 | ▲0.32 | ▲4.81% |
| 21-04-08 | 6.65 | ▲0.02 | ▲0.3% |
| 21-04-07 | 6.63 | ▼-0.01 | ▼-0.15% |
| 21-04-01 | 6.64 | ▼-0.10 | ▼-1.48% |
| 21-03-31 | 6.74 | ▼-0.01 | ▼-0.15% |
| 21-03-30 | 6.75 | ▼-0.03 | ▼-0.44% |
| 21-03-29 | 6.78 | ▲0.17 | ▲2.57% |
| 21-03-26 | 6.61 | ▼-0.07 | ▼-1.05% |
| 21-03-25 | 6.68 | ▲0.48 | ▲7.74% |
| 21-03-24 | 6.20 | ▼-0.20 | ▼-3.13% |
| 21-03-23 | 6.40 | ▼-0.08 | ▼-1.23% |
| 21-03-22 | 6.48 | ▼-0.08 | ▼-1.22% |
| 21-03-19 | 6.56 | ▼-0.01 | ▼-0.15% |
| 21-03-18 | 6.57 | ▼-0.01 | ▼-0.15% |
| 21-03-17 | 6.58 | ▲0.09 | ▲1.39% |
| 21-03-16 | 6.49 | ▲0.07 | ▲1.09% |
| 21-03-15 | 6.42 | ▲0.13 | ▲2.07% |
| 21-03-12 | 6.29 | ▼-0.02 | ▼-0.32% |
| 21-03-11 | 6.31 | ▼-0.10 | ▼-1.56% |
| 21-03-10 | 6.41 | ▼-0.13 | ▼-1.99% |
| 21-03-09 | 6.54 | ▲0.10 | ▲1.55% |
| 21-03-08 | 6.44 | ▲0.30 | ▲4.89% |
| 21-03-05 | 6.14 | ▲0.06 | ▲0.99% |
| 21-03-04 | 6.08 | -0.00 | -0% |
| 21-03-03 | 6.08 | ▲0.08 | ▲1.33% |
| 21-03-02 | 6.00 | ▲0.06 | ▲1.01% |
| 21-03-01 | 5.94 | ▲0.07 | ▲1.19% |
| 21-02-26 | 5.87 | ▼-0.12 | ▼-2% |
| 21-02-25 | 5.99 | ▲0.06 | ▲1.01% |
| 21-02-24 | 5.93 | ▼-0.02 | ▼-0.34% |
| 21-02-23 | 5.95 | ▲0.01 | ▲0.17% |
| 21-02-22 | 5.94 | ▼-0.07 | ▼-1.16% |
| 21-02-19 | 6.01 | ▼-0.03 | ▼-0.5% |
| 21-02-18 | 6.04 | ▼-0.02 | ▼-0.33% |
| 21-02-17 | 6.06 | ▲0.15 | ▲2.54% |
| 21-02-16 | 5.91 | ▲0.02 | ▲0.34% |
| 21-02-11 | 5.89 | ▲0.09 | ▲1.55% |
| 21-02-10 | 5.80 | ▲0.02 | ▲0.35% |
| 21-02-09 | 5.78 | -0.00 | -0% |
| 21-02-08 | 5.78 | ▲0.02 | ▲0.35% |
| 21-02-05 | 5.76 | ▲0.02 | ▲0.35% |
| 21-02-04 | 5.74 | ▼-0.02 | ▼-0.35% |
| 21-02-03 | 5.76 | ▼-0.04 | ▼-0.69% |
| 21-02-02 | 5.80 | ▲0.09 | ▲1.58% |
| 21-02-01 | 5.71 | ▲0.05 | ▲0.88% |
| 21-01-29 | 5.66 | ▼-0.03 | ▼-0.53% |
| 21-01-28 | 5.69 | ▼-0.13 | ▼-2.23% |
| 21-01-27 | 5.82 | -0.00 | -0% |
| 21-01-26 | 5.82 | ▼-0.16 | ▼-2.68% |
| 21-01-25 | 5.98 | ▼-0.04 | ▼-0.66% |
| 21-01-22 | 6.02 | ▼-0.28 | ▼-4.44% |
| 21-01-21 | 6.30 | ▼-0.07 | ▼-1.1% |
| 21-01-20 | 6.37 | ▲0.01 | ▲0.16% |
| 21-01-19 | 6.36 | ▲0.16 | ▲2.58% |
| 21-01-18 | 6.20 | ▼-0.01 | ▼-0.16% |
| 21-01-15 | 6.21 | ▲0.07 | ▲1.14% |
| 21-01-14 | 6.14 | ▼-0.08 | ▼-1.29% |
| 21-01-13 | 6.22 | ▼-0.02 | ▼-0.32% |
| 21-01-12 | 6.24 | ▲0.31 | ▲5.23% |
| 21-01-11 | 5.93 | ▼-0.20 | ▼-3.26% |
| 21-01-08 | 6.13 | ▲0.09 | ▲1.49% |
| 21-01-07 | 6.04 | ▲0.04 | ▲0.67% |
| 21-01-06 | 6.00 | ▲0.14 | ▲2.39% |
| 21-01-05 | 5.86 | ▼-0.02 | ▼-0.34% |
| 21-01-04 | 5.88 | ▲0.01 | ▲0.17% |
| 20-12-31 | 5.87 | ▲0.12 | ▲2.09% |
| 20-12-30 | 5.75 | ▲0.06 | ▲1.05% |
| 20-12-29 | 5.69 | ▼-0.11 | ▼-1.9% |
| 20-12-28 | 5.80 | ▲0.03 | ▲0.52% |
| 20-12-24 | 5.77 | ▲0.09 | ▲1.58% |
| 20-12-23 | 5.68 | ▼-0.05 | ▼-0.87% |
| 20-12-22 | 5.73 | ▼-0.07 | ▼-1.21% |
| 20-12-21 | 5.80 | ▼-0.09 | ▼-1.53% |
| 20-12-18 | 5.89 | ▼-0.04 | ▼-0.67% |
| 20-12-17 | 5.93 | -0.00 | -0% |
| 20-12-16 | 5.93 | ▲0.08 | ▲1.37% |
| 20-12-15 | 5.85 | ▼-0.01 | ▼-0.17% |
| 20-12-14 | 5.86 | ▼-0.15 | ▼-2.5% |
| 20-12-11 | 6.01 | ▼-0.01 | ▼-0.17% |
| 20-12-10 | 6.02 | ▼-0.17 | ▼-2.75% |
| 20-12-09 | 6.19 | ▼-0.15 | ▼-2.37% |
| 20-12-08 | 6.34 | ▼-0.03 | ▼-0.47% |
| 20-12-07 | 6.37 | ▼-0.07 | ▼-1.09% |
| 20-12-04 | 6.44 | ▲0.14 | ▲2.22% |
| 20-12-03 | 6.30 | ▼-0.18 | ▼-2.78% |
| 20-12-02 | 6.48 | ▲0.01 | ▲0.15% |
| 20-12-01 | 6.47 | ▲0.07 | ▲1.09% |
| 20-11-30 | 6.40 | ▼-0.18 | ▼-2.74% |
| 20-11-27 | 6.58 | -0.00 | -0% |
| 20-11-26 | 6.58 | ▲0.19 | ▲2.97% |
| 20-11-25 | 6.39 | ▲0.03 | ▲0.47% |
| 20-11-24 | 6.36 | ▼-0.08 | ▼-1.24% |
| 20-11-23 | 6.44 | ▲0.04 | ▲0.63% |
| 20-11-20 | 6.40 | ▲0.02 | ▲0.31% |
| 20-11-19 | 6.38 | ▲0.07 | ▲1.11% |
| 20-11-18 | 6.31 | ▲0.31 | ▲5.17% |
| 20-11-17 | 6.00 | ▲0.14 | ▲2.39% |
| 20-11-16 | 5.86 | ▲0.08 | ▲1.38% |
| 20-11-13 | 5.78 | ▼-0.13 | ▼-2.2% |
| 20-11-12 | 5.91 | ▼-0.13 | ▼-2.15% |
| 20-11-11 | 6.04 | ▲0.15 | ▲2.55% |
| 20-11-10 | 5.89 | ▲0.13 | ▲2.26% |
| 20-11-09 | 5.76 | ▼-0.02 | ▼-0.35% |
| 20-11-06 | 5.78 | ▲0.09 | ▲1.58% |
| 20-11-05 | 5.69 | ▲0.19 | ▲3.45% |
| 20-11-04 | 5.50 | ▲0.08 | ▲1.48% |
| 20-11-03 | 5.42 | ▲0.13 | ▲2.46% |
| 20-11-02 | 5.29 | ▲0.05 | ▲0.95% |
| 20-10-30 | 5.24 | ▼-0.13 | ▼-2.42% |
| 20-10-29 | 5.37 | ▼-0.03 | ▼-0.56% |
| 20-10-28 | 5.40 | ▼-0.20 | ▼-3.57% |
| 20-10-27 | 5.60 | ▼-0.18 | ▼-3.11% |
| 20-10-23 | 5.78 | ▲0.19 | ▲3.4% |
| 20-10-22 | 5.59 | ▲0.01 | ▲0.18% |
| 20-10-21 | 5.58 | ▲0.07 | ▲1.27% |
| 20-10-20 | 5.51 | ▲0.03 | ▲0.55% |
| 20-10-19 | 5.48 | ▲0.08 | ▲1.48% |
| 20-10-16 | 5.40 | ▲0.15 | ▲2.86% |
| 20-10-15 | 5.25 | ▼-0.08 | ▼-1.5% |
| 20-10-14 | 5.33 | ▼-0.05 | ▼-0.93% |
| 20-10-12 | 5.38 | ▲0.09 | ▲1.7% |
| 20-10-09 | 5.29 | ▼-0.10 | ▼-1.86% |
| 20-09-30 | 5.39 | ▲0.03 | ▲0.56% |
| 20-09-29 | 5.36 | ▼-0.03 | ▼-0.56% |