[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
CATHAY HOLDINGS : ( 2882.TW )
55.70 ▲ 1.10 (2.01%)
2025-04-29
최근 1년 일별 시세
(2025-04-29 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-29 | 55.70 | ▲1.10 | ▲2.01% |
| 25-04-28 | 54.60 | ▲0.50 | ▲0.92% |
| 25-04-25 | 54.10 | ▲0.60 | ▲1.12% |
| 25-04-24 | 53.50 | ▼-0.10 | ▼-0.19% |
| 25-04-23 | 53.60 | ▲1.10 | ▲2.1% |
| 25-04-22 | 52.50 | ▼-1.60 | ▼-2.96% |
| 25-04-21 | 54.10 | ▲0.50 | ▲0.93% |
| 25-04-18 | 53.60 | ▼-0.30 | ▼-0.56% |
| 25-04-17 | 53.90 | ▼-0.90 | ▼-1.64% |
| 25-04-16 | 54.80 | ▼-1.20 | ▼-2.14% |
| 25-04-15 | 56.00 | ▲1.50 | ▲2.75% |
| 25-04-14 | 54.50 | ▲0.30 | ▲0.55% |
| 25-04-11 | 54.20 | ▼-0.20 | ▼-0.37% |
| 25-04-10 | 54.40 | ▲4.90 | ▲9.9% |
| 25-04-09 | 49.50 | ▼-4.60 | ▼-8.5% |
| 25-04-08 | 54.10 | ▼-1.40 | ▼-2.52% |
| 25-04-07 | 55.50 | ▼-6.10 | ▼-9.9% |
| 25-04-02 | 61.60 | -0.00 | -0% |
| 25-04-01 | 61.60 | ▲0.40 | ▲0.65% |
| 25-03-31 | 61.20 | ▼-2.80 | ▼-4.38% |
| 25-03-28 | 64.00 | ▼-1.30 | ▼-1.99% |
| 25-03-27 | 65.30 | ▼-0.10 | ▼-0.15% |
| 25-03-26 | 65.40 | ▲0.40 | ▲0.62% |
| 25-03-25 | 65.00 | -0.00 | -0% |
| 25-03-24 | 65.00 | ▼-0.10 | ▼-0.15% |
| 25-03-21 | 65.10 | ▼-0.80 | ▼-1.21% |
| 25-03-20 | 65.90 | ▲0.60 | ▲0.92% |
| 25-03-19 | 65.30 | ▼-1.20 | ▼-1.8% |
| 25-03-18 | 66.50 | ▲0.50 | ▲0.76% |
| 25-03-17 | 66.00 | -0.00 | -0% |
| 25-03-14 | 66.00 | ▲0.10 | ▲0.15% |
| 25-03-13 | 65.90 | ▼-0.60 | ▼-0.9% |
| 25-03-12 | 66.50 | ▲0.60 | ▲0.91% |
| 25-03-11 | 65.90 | ▼-1.40 | ▼-2.08% |
| 25-03-10 | 67.30 | -0.00 | -0% |
| 25-03-07 | 67.30 | ▼-1.40 | ▼-2.04% |
| 25-03-06 | 68.70 | ▲0.50 | ▲0.73% |
| 25-03-05 | 68.20 | ▲0.50 | ▲0.74% |
| 25-03-04 | 67.70 | ▼-1.10 | ▼-1.6% |
| 25-03-03 | 68.80 | ▲0.40 | ▲0.58% |
| 25-02-27 | 68.40 | ▼-0.80 | ▼-1.16% |
| 25-02-26 | 69.20 | ▲0.50 | ▲0.73% |
| 25-02-25 | 68.70 | -0.00 | -0% |
| 25-02-24 | 68.70 | ▼-0.20 | ▼-0.29% |
| 25-02-21 | 68.90 | ▲0.10 | ▲0.15% |
| 25-02-20 | 68.80 | ▲0.10 | ▲0.15% |
| 25-02-19 | 68.70 | ▼-0.50 | ▼-0.72% |
| 25-02-18 | 69.20 | ▲0.20 | ▲0.29% |
| 25-02-17 | 69.00 | ▲0.30 | ▲0.44% |
| 25-02-14 | 68.70 | -0.00 | -0% |
| 25-02-13 | 68.70 | -0.00 | -0% |
| 25-02-12 | 68.70 | ▲0.20 | ▲0.29% |
| 25-02-11 | 68.50 | ▲1.10 | ▲1.63% |
| 25-02-10 | 67.40 | ▲0.50 | ▲0.75% |
| 25-02-07 | 66.90 | -0.00 | -0% |
| 25-02-06 | 66.90 | ▲0.40 | ▲0.6% |
| 25-02-05 | 66.50 | ▲1.30 | ▲1.99% |
| 25-02-04 | 65.20 | ▼-0.80 | ▼-1.21% |
| 25-02-03 | 66.00 | ▼-0.80 | ▼-1.2% |
| 25-01-22 | 66.80 | ▲0.90 | ▲1.37% |
| 25-01-21 | 65.90 | ▲0.80 | ▲1.23% |
| 25-01-20 | 65.10 | ▼-0.40 | ▼-0.61% |
| 25-01-17 | 65.50 | -0.00 | -0% |
| 25-01-16 | 65.50 | ▲0.80 | ▲1.24% |
| 25-01-15 | 64.70 | ▼-0.80 | ▼-1.22% |
| 25-01-14 | 65.50 | ▲1.30 | ▲2.02% |
| 25-01-13 | 64.20 | ▼-0.90 | ▼-1.38% |
| 25-01-10 | 65.10 | ▼-3.20 | ▼-4.69% |
| 25-01-09 | 68.30 | ▼-0.50 | ▼-0.73% |
| 25-01-08 | 68.80 | ▼-0.30 | ▼-0.43% |
| 25-01-07 | 69.10 | ▲0.30 | ▲0.44% |
| 25-01-06 | 68.80 | ▲1.00 | ▲1.47% |
| 25-01-03 | 67.80 | ▼-0.20 | ▼-0.29% |
| 25-01-02 | 68.00 | ▼-0.30 | ▼-0.44% |
| 24-12-31 | 68.30 | ▼-0.90 | ▼-1.3% |
| 24-12-30 | 69.20 | ▼-0.10 | ▼-0.14% |
| 24-12-27 | 69.30 | ▲0.60 | ▲0.87% |
| 24-12-26 | 68.70 | -0.00 | -0% |
| 24-12-25 | 68.70 | ▼-0.20 | ▼-0.29% |
| 24-12-24 | 68.90 | ▼-0.10 | ▼-0.14% |
| 24-12-23 | 69.00 | ▲1.70 | ▲2.53% |
| 24-12-20 | 67.30 | ▼-0.40 | ▼-0.59% |
| 24-12-19 | 67.70 | ▼-1.10 | ▼-1.6% |
| 24-12-18 | 68.80 | ▲0.20 | ▲0.29% |
| 24-12-17 | 68.60 | ▼-1.50 | ▼-2.14% |
| 24-12-16 | 70.10 | ▲0.60 | ▲0.86% |
| 24-12-13 | 69.50 | ▼-0.10 | ▼-0.14% |
| 24-12-12 | 69.60 | ▲1.20 | ▲1.75% |
| 24-12-11 | 68.40 | ▼-0.20 | ▼-0.29% |
| 24-12-10 | 68.60 | ▼-0.60 | ▼-0.87% |
| 24-12-09 | 69.20 | ▲0.50 | ▲0.73% |
| 24-12-06 | 68.70 | ▼-0.50 | ▼-0.72% |
| 24-12-05 | 69.20 | ▲0.20 | ▲0.29% |
| 24-12-04 | 69.00 | ▲0.10 | ▲0.15% |
| 24-12-03 | 68.90 | ▲1.30 | ▲1.92% |
| 24-12-02 | 67.60 | ▲1.90 | ▲2.89% |
| 24-11-29 | 65.70 | ▼-0.60 | ▼-0.9% |
| 24-11-28 | 66.30 | ▼-0.20 | ▼-0.3% |
| 24-11-27 | 66.50 | ▼-0.90 | ▼-1.34% |
| 24-11-26 | 67.40 | ▲0.10 | ▲0.15% |
| 24-11-25 | 67.30 | ▲0.50 | ▲0.75% |
| 24-11-22 | 66.80 | ▲0.20 | ▲0.3% |
| 24-11-21 | 66.60 | ▼-0.80 | ▼-1.19% |
| 24-11-20 | 67.40 | ▼-0.30 | ▼-0.44% |
| 24-11-19 | 67.70 | ▲0.70 | ▲1.04% |
| 24-11-18 | 67.00 | ▲0.10 | ▲0.15% |
| 24-11-15 | 66.90 | ▲0.70 | ▲1.06% |
| 24-11-14 | 66.20 | ▼-0.60 | ▼-0.9% |
| 24-11-13 | 66.80 | ▼-0.70 | ▼-1.04% |
| 24-11-12 | 67.50 | ▼-1.20 | ▼-1.75% |
| 24-11-11 | 68.70 | ▼-0.80 | ▼-1.15% |
| 24-11-08 | 69.50 | ▼-0.30 | ▼-0.43% |
| 24-11-07 | 69.80 | ▲0.70 | ▲1.01% |
| 24-11-06 | 69.10 | ▼-0.70 | ▼-1% |
| 24-11-05 | 69.80 | ▲0.20 | ▲0.29% |
| 24-11-04 | 69.60 | ▲1.00 | ▲1.46% |
| 24-11-01 | 68.60 | ▼-0.30 | ▼-0.44% |
| 24-10-30 | 68.90 | ▲0.40 | ▲0.58% |
| 24-10-29 | 68.50 | ▼-0.80 | ▼-1.15% |
| 24-10-28 | 69.30 | ▲0.30 | ▲0.43% |
| 24-10-25 | 69.00 | ▲0.80 | ▲1.17% |
| 24-10-24 | 68.20 | ▼-1.00 | ▼-1.45% |
| 24-10-23 | 69.20 | ▼-0.10 | ▼-0.14% |
| 24-10-22 | 69.30 | ▲1.00 | ▲1.46% |
| 24-10-21 | 68.30 | ▼-1.50 | ▼-2.15% |
| 24-10-18 | 69.80 | ▲1.20 | ▲1.75% |
| 24-10-17 | 68.60 | ▲0.80 | ▲1.18% |
| 24-10-16 | 67.80 | ▼-1.00 | ▼-1.45% |
| 24-10-15 | 68.80 | ▲1.10 | ▲1.62% |
| 24-10-14 | 67.70 | ▼-0.30 | ▼-0.44% |
| 24-10-11 | 68.00 | ▲0.20 | ▲0.29% |
| 24-10-09 | 67.80 | ▲0.10 | ▲0.15% |
| 24-10-08 | 67.70 | ▼-0.30 | ▼-0.44% |
| 24-10-07 | 68.00 | ▲2.00 | ▲3.03% |
| 24-10-04 | 66.00 | ▼-0.70 | ▼-1.05% |
| 24-10-03 | 66.70 | -0.00 | -0% |
| 24-10-02 | 66.70 | -0.00 | -0% |
| 24-10-01 | 66.70 | ▲0.20 | ▲0.3% |
| 24-09-30 | 66.50 | ▼-1.00 | ▼-1.48% |
| 24-09-27 | 67.50 | ▼-0.80 | ▼-1.17% |
| 24-09-26 | 68.30 | ▲1.20 | ▲1.79% |
| 24-09-25 | 67.10 | ▲0.80 | ▲1.21% |
| 24-09-24 | 66.30 | ▲0.90 | ▲1.38% |
| 24-09-23 | 65.40 | ▲0.70 | ▲1.08% |
| 24-09-20 | 64.70 | ▼-0.10 | ▼-0.15% |
| 24-09-19 | 64.80 | ▲1.60 | ▲2.53% |
| 24-09-18 | 63.20 | ▲0.10 | ▲0.16% |
| 24-09-16 | 63.10 | ▼-0.10 | ▼-0.16% |
| 24-09-13 | 63.20 | ▲0.30 | ▲0.48% |
| 24-09-12 | 62.90 | ▲0.40 | ▲0.64% |
| 24-09-11 | 62.50 | ▼-0.10 | ▼-0.16% |
| 24-09-10 | 62.60 | ▲0.10 | ▲0.16% |
| 24-09-09 | 62.50 | ▼-1.00 | ▼-1.57% |
| 24-09-06 | 63.50 | ▲1.10 | ▲1.76% |
| 24-09-05 | 62.40 | ▲0.80 | ▲1.3% |
| 24-09-04 | 61.60 | ▼-2.10 | ▼-3.3% |
| 24-09-03 | 63.70 | ▼-1.00 | ▼-1.55% |
| 24-09-02 | 64.70 | ▲1.20 | ▲1.89% |
| 24-08-30 | 63.50 | ▲0.40 | ▲0.63% |
| 24-08-29 | 63.10 | ▼-0.40 | ▼-0.63% |
| 24-08-28 | 63.50 | ▲0.40 | ▲0.63% |
| 24-08-27 | 63.10 | ▼-0.80 | ▼-1.25% |
| 24-08-26 | 63.90 | ▲2.40 | ▲3.9% |
| 24-08-23 | 61.50 | ▲0.10 | ▲0.16% |
| 24-08-22 | 61.40 | ▼-0.50 | ▼-0.81% |
| 24-08-21 | 61.90 | ▲0.20 | ▲0.32% |
| 24-08-20 | 61.70 | ▼-0.60 | ▼-0.96% |
| 24-08-19 | 62.30 | ▼-0.70 | ▼-1.11% |
| 24-08-16 | 63.00 | ▲1.40 | ▲2.27% |
| 24-08-15 | 61.60 | ▼-0.30 | ▼-0.48% |
| 24-08-14 | 61.90 | ▲0.60 | ▲0.98% |
| 24-08-13 | 61.30 | ▲0.30 | ▲0.49% |
| 24-08-12 | 61.00 | ▲0.50 | ▲0.83% |
| 24-08-09 | 60.50 | ▲2.70 | ▲4.67% |
| 24-08-08 | 57.80 | ▼-0.80 | ▼-1.37% |
| 24-08-07 | 58.60 | ▲2.50 | ▲4.46% |
| 24-08-06 | 56.10 | ▲0.50 | ▲0.9% |
| 24-08-05 | 55.60 | ▼-5.70 | ▼-9.3% |
| 24-08-02 | 61.30 | ▼-1.50 | ▼-2.39% |
| 24-08-01 | 62.80 | ▲0.40 | ▲0.64% |
| 24-07-31 | 62.40 | ▲0.70 | ▲1.13% |
| 24-07-30 | 61.70 | ▼-1.00 | ▼-1.59% |
| 24-07-29 | 62.70 | ▲1.20 | ▲1.95% |
| 24-07-26 | 61.50 | -0.00 | -0% |
| 24-07-25 | 61.50 | -0.00 | -0% |
| 24-07-24 | 61.50 | -0.00 | -0% |
| 24-07-23 | 61.50 | ▲1.50 | ▲2.5% |
| 24-07-22 | 60.00 | ▼-2.60 | ▼-4.15% |
| 24-07-19 | 62.60 | ▼-1.60 | ▼-2.49% |
| 24-07-18 | 64.20 | ▼-1.10 | ▼-1.68% |
| 24-07-17 | 65.30 | ▼-0.10 | ▼-0.15% |
| 24-07-16 | 65.40 | ▲0.40 | ▲0.62% |
| 24-07-15 | 65.00 | ▼-0.70 | ▼-1.07% |
| 24-07-12 | 65.70 | ▲0.20 | ▲0.31% |
| 24-07-11 | 65.50 | ▲1.90 | ▲2.99% |
| 24-07-10 | 63.60 | ▲1.50 | ▲2.42% |
| 24-07-09 | 62.10 | ▼-0.20 | ▼-0.32% |
| 24-07-08 | 62.30 | ▲1.00 | ▲1.63% |
| 24-07-05 | 61.30 | ▲0.60 | ▲0.99% |
| 24-07-04 | 60.70 | ▼-0.80 | ▼-1.3% |
| 24-07-03 | 61.50 | ▲3.30 | ▲5.67% |
| 24-07-02 | 58.20 | ▲0.10 | ▲0.17% |
| 24-07-01 | 58.10 | ▼-0.90 | ▼-1.53% |
| 24-06-28 | 59.00 | ▼-0.10 | ▼-0.17% |
| 24-06-27 | 59.10 | ▼-0.40 | ▼-0.67% |
| 24-06-26 | 59.50 | ▼-1.00 | ▼-1.65% |
| 24-06-25 | 60.50 | ▲0.20 | ▲0.33% |
| 24-06-24 | 60.30 | ▲0.20 | ▲0.33% |
| 24-06-21 | 60.10 | -0.00 | -0% |
| 24-06-20 | 60.10 | ▲1.10 | ▲1.86% |
| 24-06-19 | 59.00 | ▲0.10 | ▲0.17% |
| 24-06-18 | 58.90 | ▲1.40 | ▲2.43% |
| 24-06-17 | 57.50 | ▼-0.70 | ▼-1.2% |
| 24-06-14 | 58.20 | ▲0.10 | ▲0.17% |
| 24-06-13 | 58.10 | ▲0.20 | ▲0.35% |
| 24-06-12 | 57.90 | ▼-0.80 | ▼-1.36% |
| 24-06-11 | 58.70 | ▲0.50 | ▲0.86% |
| 24-06-07 | 58.20 | ▲0.70 | ▲1.22% |
| 24-06-06 | 57.50 | ▲1.00 | ▲1.77% |
| 24-06-05 | 56.50 | ▲0.10 | ▲0.18% |
| 24-06-04 | 56.40 | ▼-0.30 | ▼-0.53% |
| 24-06-03 | 56.70 | ▲0.50 | ▲0.89% |
| 24-05-31 | 56.20 | ▲0.60 | ▲1.08% |
| 24-05-30 | 55.60 | -0.00 | -0% |
| 24-05-29 | 55.60 | ▼-1.20 | ▼-2.11% |
| 24-05-28 | 56.80 | ▲1.20 | ▲2.16% |
| 24-05-27 | 55.60 | ▲0.70 | ▲1.28% |
| 24-05-24 | 54.90 | ▲0.10 | ▲0.18% |
| 24-05-23 | 54.80 | ▼-1.20 | ▼-2.14% |
| 24-05-22 | 56.00 | ▲0.60 | ▲1.08% |
| 24-05-21 | 55.40 | ▼-0.60 | ▼-1.07% |
| 24-05-20 | 56.00 | ▼-0.40 | ▼-0.71% |
| 24-05-17 | 56.40 | -0.00 | -0% |
| 24-05-16 | 56.40 | ▼-0.20 | ▼-0.35% |
| 24-05-15 | 56.60 | ▲2.30 | ▲4.24% |
| 24-05-14 | 54.30 | ▼-0.80 | ▼-1.45% |
| 24-05-13 | 55.10 | ▼-0.40 | ▼-0.72% |
| 24-05-10 | 55.50 | ▲3.80 | ▲7.35% |
| 24-05-09 | 51.70 | ▲0.80 | ▲1.57% |
| 24-05-08 | 50.90 | -0.00 | -0% |
| 24-05-07 | 50.90 | -0.00 | -0% |
| 24-05-06 | 50.90 | ▲0.70 | ▲1.39% |
| 24-05-03 | 50.20 | ▼-0.10 | ▼-0.2% |
| 24-05-02 | 50.30 | ▼-0.20 | ▼-0.4% |
| 24-04-30 | 50.50 | ▼-0.30 | ▼-0.59% |