PICC P&C : 중국손해보험 ( 2328.HK )
7.41 ▲ 0.04 (0.54%)
2023-02-01
최근 1년 일별 시세
(2023-02-01 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 23-02-01 | 7.41 | ▲0.04 | ▲0.54% |
| 23-01-31 | 7.37 | ▼-0.15 | ▼-1.99% |
| 23-01-30 | 7.52 | ▼-0.24 | ▼-3.09% |
| 23-01-27 | 7.76 | ▲0.01 | ▲0.13% |
| 23-01-26 | 7.75 | ▲0.15 | ▲1.97% |
| 23-01-20 | 7.60 | ▲0.09 | ▲1.2% |
| 23-01-19 | 7.51 | ▼-0.11 | ▼-1.44% |
| 23-01-18 | 7.62 | ▲0.08 | ▲1.06% |
| 23-01-17 | 7.54 | ▼-0.14 | ▼-1.82% |
| 23-01-16 | 7.68 | ▼-0.03 | ▼-0.39% |
| 23-01-13 | 7.71 | ▼-0.02 | ▼-0.26% |
| 23-01-12 | 7.73 | ▲0.18 | ▲2.38% |
| 23-01-11 | 7.55 | ▲0.20 | ▲2.72% |
| 23-01-10 | 7.35 | ▲0.09 | ▲1.24% |
| 23-01-09 | 7.26 | ▼-0.24 | ▼-3.2% |
| 23-01-06 | 7.50 | ▲0.05 | ▲0.67% |
| 23-01-05 | 7.45 | ▼-0.10 | ▼-1.32% |
| 23-01-04 | 7.55 | ▲0.17 | ▲2.3% |
| 23-01-03 | 7.38 | ▼-0.03 | ▼-0.4% |
| 22-12-30 | 7.41 | ▲0.04 | ▲0.54% |
| 22-12-29 | 7.37 | ▼-0.11 | ▼-1.47% |
| 22-12-28 | 7.48 | -0.00 | -0% |
| 22-12-23 | 7.48 | ▲0.04 | ▲0.54% |
| 22-12-22 | 7.44 | ▲0.08 | ▲1.09% |
| 22-12-21 | 7.36 | ▲0.01 | ▲0.14% |
| 22-12-20 | 7.35 | -0.00 | -0% |
| 22-12-19 | 7.35 | ▼-0.08 | ▼-1.08% |
| 22-12-16 | 7.43 | ▲0.03 | ▲0.41% |
| 22-12-15 | 7.40 | ▼-0.02 | ▼-0.27% |
| 22-12-14 | 7.42 | ▲0.01 | ▲0.13% |
| 22-12-13 | 7.41 | ▼-0.03 | ▼-0.4% |
| 22-12-12 | 7.44 | ▼-0.25 | ▼-3.25% |
| 22-12-09 | 7.69 | ▲0.04 | ▲0.52% |
| 22-12-08 | 7.65 | ▲0.19 | ▲2.55% |
| 22-12-07 | 7.46 | ▼-0.16 | ▼-2.1% |
| 22-12-06 | 7.62 | ▲0.19 | ▲2.56% |
| 22-12-05 | 7.43 | ▲0.02 | ▲0.27% |
| 22-12-02 | 7.41 | ▲0.01 | ▲0.14% |
| 22-12-01 | 7.40 | ▼-0.46 | ▼-5.85% |
| 22-11-30 | 7.86 | ▲0.03 | ▲0.38% |
| 22-11-29 | 7.83 | ▲0.15 | ▲1.95% |
| 22-11-28 | 7.68 | ▼-0.03 | ▼-0.39% |
| 22-11-25 | 7.71 | ▲0.12 | ▲1.58% |
| 22-11-24 | 7.59 | ▼-0.07 | ▼-0.91% |
| 22-11-23 | 7.66 | ▲0.10 | ▲1.32% |
| 22-11-22 | 7.56 | ▲0.25 | ▲3.42% |
| 22-11-21 | 7.31 | ▲0.01 | ▲0.14% |
| 22-11-18 | 7.30 | -0.00 | -0% |
| 22-11-17 | 7.30 | ▲0.08 | ▲1.11% |
| 22-11-16 | 7.22 | ▲0.02 | ▲0.28% |
| 22-11-15 | 7.20 | ▼-0.10 | ▼-1.37% |
| 22-11-14 | 7.30 | ▼-0.33 | ▼-4.33% |
| 22-11-11 | 7.63 | ▲0.15 | ▲2.01% |
| 22-11-10 | 7.48 | ▼-0.09 | ▼-1.19% |
| 22-11-09 | 7.57 | ▲0.07 | ▲0.93% |
| 22-11-08 | 7.50 | ▲0.34 | ▲4.75% |
| 22-11-07 | 7.16 | ▼-0.23 | ▼-3.11% |
| 22-11-04 | 7.39 | ▲0.30 | ▲4.23% |
| 22-11-03 | 7.09 | ▼-0.18 | ▼-2.48% |
| 22-11-02 | 7.27 | ▼-0.14 | ▼-1.89% |
| 22-11-01 | 7.41 | ▲0.17 | ▲2.35% |
| 22-10-31 | 7.24 | ▼-0.21 | ▼-2.82% |
| 22-10-28 | 7.45 | ▼-0.19 | ▼-2.49% |
| 22-10-27 | 7.64 | ▲0.07 | ▲0.92% |
| 22-10-26 | 7.57 | ▲0.03 | ▲0.4% |
| 22-10-25 | 7.54 | ▼-0.01 | ▼-0.13% |
| 22-10-24 | 7.55 | ▼-0.59 | ▼-7.25% |
| 22-10-21 | 8.14 | ▼-0.16 | ▼-1.93% |
| 22-10-20 | 8.30 | ▼-0.05 | ▼-0.6% |
| 22-10-19 | 8.35 | ▲0.03 | ▲0.36% |
| 22-10-18 | 8.32 | ▼-0.09 | ▼-1.07% |
| 22-10-17 | 8.41 | ▲0.11 | ▲1.33% |
| 22-10-14 | 8.30 | ▲0.09 | ▲1.1% |
| 22-10-13 | 8.21 | ▼-0.01 | ▼-0.12% |
| 22-10-12 | 8.22 | ▲0.06 | ▲0.74% |
| 22-10-11 | 8.16 | ▼-0.05 | ▼-0.61% |
| 22-10-10 | 8.21 | ▼-0.09 | ▼-1.08% |
| 22-10-07 | 8.30 | ▼-0.09 | ▼-1.07% |
| 22-10-06 | 8.39 | ▼-0.02 | ▼-0.24% |
| 22-10-05 | 8.41 | ▲0.34 | ▲4.21% |
| 22-10-03 | 8.07 | ▼-0.07 | ▼-0.86% |
| 22-09-30 | 8.14 | ▲0.21 | ▲2.65% |
| 22-09-29 | 7.93 | ▼-0.12 | ▼-1.49% |
| 22-09-28 | 8.05 | ▼-0.22 | ▼-2.66% |
| 22-09-27 | 8.27 | ▼-0.08 | ▼-0.96% |
| 22-09-26 | 8.35 | ▼-0.10 | ▼-1.18% |
| 22-09-23 | 8.45 | ▼-0.11 | ▼-1.29% |
| 22-09-22 | 8.56 | ▲0.06 | ▲0.71% |
| 22-09-21 | 8.50 | ▲0.06 | ▲0.71% |
| 22-09-20 | 8.44 | ▼-0.05 | ▼-0.59% |
| 22-09-19 | 8.49 | ▼-0.33 | ▼-3.74% |
| 22-09-16 | 8.82 | ▼-0.05 | ▼-0.56% |
| 22-09-15 | 8.87 | ▲0.02 | ▲0.23% |
| 22-09-14 | 8.85 | ▲0.01 | ▲0.11% |
| 22-09-13 | 8.84 | ▲0.04 | ▲0.45% |
| 22-09-09 | 8.80 | ▲0.16 | ▲1.85% |
| 22-09-08 | 8.64 | ▼-0.08 | ▼-0.92% |
| 22-09-07 | 8.72 | ▼-0.06 | ▼-0.68% |
| 22-09-06 | 8.78 | ▲0.06 | ▲0.69% |
| 22-09-05 | 8.72 | ▲0.10 | ▲1.16% |
| 22-09-02 | 8.62 | ▼-0.04 | ▼-0.46% |
| 22-09-01 | 8.66 | ▲0.16 | ▲1.88% |
| 22-08-31 | 8.50 | ▲0.01 | ▲0.12% |
| 22-08-30 | 8.49 | ▲0.35 | ▲4.3% |
| 22-08-29 | 8.14 | ▲0.38 | ▲4.9% |
| 22-08-26 | 7.76 | ▲0.01 | ▲0.13% |
| 22-08-25 | 7.75 | ▲0.07 | ▲0.91% |
| 22-08-24 | 7.68 | ▼-0.10 | ▼-1.29% |
| 22-08-23 | 7.78 | ▼-0.04 | ▼-0.51% |
| 22-08-22 | 7.82 | ▲0.06 | ▲0.77% |
| 22-08-19 | 7.76 | ▲0.14 | ▲1.84% |
| 22-08-18 | 7.62 | ▼-0.09 | ▼-1.17% |
| 22-08-17 | 7.71 | ▲0.25 | ▲3.35% |
| 22-08-16 | 7.46 | ▼-0.14 | ▼-1.84% |
| 22-08-15 | 7.60 | ▼-0.08 | ▼-1.04% |
| 22-08-12 | 7.68 | ▲0.09 | ▲1.19% |
| 22-08-11 | 7.59 | ▲0.05 | ▲0.66% |
| 22-08-10 | 7.54 | ▼-0.09 | ▼-1.18% |
| 22-08-09 | 7.63 | ▼-0.12 | ▼-1.55% |
| 22-08-08 | 7.75 | ▼-0.08 | ▼-1.02% |
| 22-08-05 | 7.83 | ▲0.07 | ▲0.9% |
| 22-08-04 | 7.76 | ▲0.11 | ▲1.44% |
| 22-08-03 | 7.65 | -0.00 | -0% |
| 22-08-02 | 7.65 | ▼-0.20 | ▼-2.55% |
| 22-08-01 | 7.85 | ▼-0.21 | ▼-2.61% |
| 22-07-29 | 8.06 | ▼-0.16 | ▼-1.95% |
| 22-07-28 | 8.22 | ▲0.02 | ▲0.24% |
| 22-07-27 | 8.20 | -0.00 | -0% |
| 22-07-26 | 8.20 | -0.00 | -0% |
| 22-07-25 | 8.20 | ▼-0.07 | ▼-0.85% |
| 22-07-22 | 8.27 | ▲0.06 | ▲0.73% |
| 22-07-21 | 8.21 | ▼-0.08 | ▼-0.97% |
| 22-07-20 | 8.29 | ▲0.01 | ▲0.12% |
| 22-07-19 | 8.28 | ▲0.06 | ▲0.73% |
| 22-07-18 | 8.22 | ▲0.11 | ▲1.36% |
| 22-07-15 | 8.11 | ▼-0.17 | ▼-2.05% |
| 22-07-14 | 8.28 | ▼-0.08 | ▼-0.96% |
| 22-07-13 | 8.36 | ▲0.13 | ▲1.58% |
| 22-07-12 | 8.23 | ▲0.02 | ▲0.24% |
| 22-07-11 | 8.21 | ▼-0.08 | ▼-0.97% |
| 22-07-08 | 8.29 | ▼-0.04 | ▼-0.48% |
| 22-07-07 | 8.33 | ▲0.05 | ▲0.6% |
| 22-07-06 | 8.28 | ▼-0.19 | ▼-2.24% |
| 22-07-05 | 8.47 | ▲0.11 | ▲1.32% |
| 22-07-04 | 8.36 | ▲0.20 | ▲2.45% |
| 22-06-30 | 8.16 | ▼-0.08 | ▼-0.97% |
| 22-06-29 | 8.24 | -0.00 | -0% |
| 22-06-28 | 8.24 | ▲0.30 | ▲3.78% |
| 22-06-27 | 7.94 | ▲0.18 | ▲2.32% |
| 22-06-24 | 7.76 | ▼-0.07 | ▼-0.89% |
| 22-06-23 | 7.83 | ▼-0.41 | ▼-4.98% |
| 22-06-22 | 8.24 | ▼-0.06 | ▼-0.72% |
| 22-06-21 | 8.30 | ▲0.03 | ▲0.36% |
| 22-06-20 | 8.27 | -0.00 | -0% |
| 22-06-17 | 8.27 | ▼-0.03 | ▼-0.36% |
| 22-06-16 | 8.30 | ▼-0.10 | ▼-1.19% |
| 22-06-15 | 8.40 | ▲0.27 | ▲3.32% |
| 22-06-14 | 8.13 | ▲0.11 | ▲1.37% |
| 22-06-13 | 8.02 | ▼-0.02 | ▼-0.25% |
| 22-06-10 | 8.04 | ▼-0.12 | ▼-1.47% |
| 22-06-09 | 8.16 | ▼-0.04 | ▼-0.49% |
| 22-06-08 | 8.20 | ▲0.32 | ▲4.06% |
| 22-06-07 | 7.88 | ▲0.03 | ▲0.38% |
| 22-06-06 | 7.85 | ▲0.18 | ▲2.35% |
| 22-06-02 | 7.67 | ▲0.18 | ▲2.4% |
| 22-06-01 | 7.49 | ▼-0.13 | ▼-1.71% |
| 22-05-31 | 7.62 | ▼-0.15 | ▼-1.93% |
| 22-05-30 | 7.77 | ▼-0.10 | ▼-1.27% |
| 22-05-27 | 7.87 | ▲0.12 | ▲1.55% |
| 22-05-26 | 7.75 | ▲0.03 | ▲0.39% |
| 22-05-25 | 7.72 | ▼-0.10 | ▼-1.28% |
| 22-05-24 | 7.82 | ▼-0.04 | ▼-0.51% |
| 22-05-23 | 7.86 | ▲0.06 | ▲0.77% |
| 22-05-20 | 7.80 | ▲0.10 | ▲1.3% |
| 22-05-19 | 7.70 | ▲0.06 | ▲0.79% |
| 22-05-18 | 7.64 | ▼-0.01 | ▼-0.13% |
| 22-05-17 | 7.65 | ▲0.14 | ▲1.86% |
| 22-05-16 | 7.51 | ▲0.01 | ▲0.13% |
| 22-05-13 | 7.50 | ▲0.03 | ▲0.4% |
| 22-05-12 | 7.47 | ▼-0.17 | ▼-2.23% |
| 22-05-11 | 7.64 | ▼-0.05 | ▼-0.65% |
| 22-05-10 | 7.69 | ▼-0.06 | ▼-0.77% |
| 22-05-06 | 7.75 | ▼-0.26 | ▼-3.25% |
| 22-05-05 | 8.01 | ▼-0.20 | ▼-2.44% |
| 22-05-04 | 8.21 | ▲0.11 | ▲1.36% |
| 22-05-03 | 8.10 | ▲0.04 | ▲0.5% |
| 22-04-29 | 8.06 | ▲0.02 | ▲0.25% |
| 22-04-28 | 8.04 | ▲0.33 | ▲4.28% |
| 22-04-27 | 7.71 | ▲0.03 | ▲0.39% |
| 22-04-26 | 7.68 | ▼-0.16 | ▼-2.04% |
| 22-04-25 | 7.84 | ▼-0.32 | ▼-3.92% |
| 22-04-22 | 8.16 | ▼-0.07 | ▼-0.85% |
| 22-04-21 | 8.23 | ▼-0.14 | ▼-1.67% |
| 22-04-20 | 8.37 | -0.00 | -0% |
| 22-04-19 | 8.37 | ▲0.03 | ▲0.36% |
| 22-04-14 | 8.34 | ▲0.08 | ▲0.97% |
| 22-04-13 | 8.26 | ▲0.06 | ▲0.73% |
| 22-04-12 | 8.20 | ▼-0.03 | ▼-0.36% |
| 22-04-11 | 8.23 | ▼-0.16 | ▼-1.91% |
| 22-04-08 | 8.39 | ▲0.21 | ▲2.57% |
| 22-04-07 | 8.18 | ▼-0.06 | ▼-0.73% |
| 22-04-06 | 8.24 | ▲0.11 | ▲1.35% |
| 22-04-04 | 8.13 | ▲0.12 | ▲1.5% |
| 22-04-01 | 8.01 | ▼-0.01 | ▼-0.12% |
| 22-03-31 | 8.02 | ▼-0.10 | ▼-1.23% |
| 22-03-30 | 8.12 | ▲0.29 | ▲3.7% |
| 22-03-29 | 7.83 | ▲0.23 | ▲3.03% |
| 22-03-28 | 7.60 | ▼-0.08 | ▼-1.04% |
| 22-03-25 | 7.68 | ▼-0.11 | ▼-1.41% |
| 22-03-24 | 7.79 | ▼-0.08 | ▼-1.02% |
| 22-03-23 | 7.87 | ▲0.07 | ▲0.9% |
| 22-03-22 | 7.80 | ▲0.05 | ▲0.65% |
| 22-03-21 | 7.75 | ▼-0.15 | ▼-1.9% |
| 22-03-18 | 7.90 | ▲0.23 | ▲3% |
| 22-03-17 | 7.67 | ▲0.45 | ▲6.23% |
| 22-03-16 | 7.22 | ▲0.35 | ▲5.09% |
| 22-03-15 | 6.87 | ▼-0.46 | ▼-6.28% |
| 22-03-14 | 7.33 | ▼-0.22 | ▼-2.91% |
| 22-03-11 | 7.55 | ▼-0.14 | ▼-1.82% |
| 22-03-10 | 7.69 | ▲0.22 | ▲2.95% |
| 22-03-09 | 7.47 | ▼-0.04 | ▼-0.53% |
| 22-03-08 | 7.51 | ▼-0.17 | ▼-2.21% |
| 22-03-07 | 7.68 | ▼-0.25 | ▼-3.15% |
| 22-03-04 | 7.93 | ▼-0.06 | ▼-0.75% |
| 22-03-03 | 7.99 | ▲0.16 | ▲2.04% |
| 22-03-02 | 7.83 | ▼-0.33 | ▼-4.04% |
| 22-03-01 | 8.16 | ▼-0.09 | ▼-1.09% |
| 22-02-28 | 8.25 | ▲0.12 | ▲1.48% |
| 22-02-25 | 8.13 | ▼-0.04 | ▼-0.49% |
| 22-02-24 | 8.17 | ▼-0.16 | ▼-1.92% |
| 22-02-23 | 8.33 | ▼-0.15 | ▼-1.77% |
| 22-02-22 | 8.48 | ▼-0.05 | ▼-0.59% |
| 22-02-21 | 8.53 | ▲0.11 | ▲1.31% |
| 22-02-18 | 8.42 | ▲0.06 | ▲0.72% |
| 22-02-17 | 8.36 | ▼-0.03 | ▼-0.36% |
| 22-02-16 | 8.39 | ▲0.45 | ▲5.67% |
| 22-02-15 | 7.94 | ▼-0.19 | ▼-2.34% |
| 22-02-14 | 8.13 | ▼-0.09 | ▼-1.09% |
| 22-02-11 | 8.22 | ▲0.19 | ▲2.37% |
| 22-02-10 | 8.03 | ▼-0.01 | ▼-0.12% |
| 22-02-09 | 8.04 | ▲0.32 | ▲4.15% |
| 22-02-08 | 7.72 | ▲0.31 | ▲4.18% |
| 22-02-07 | 7.41 | -0.00 | -0% |
