[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
SUMAVISION : 수마영상 ( 300079.SZ )
5.38 ▼ -0.02 (-0.37%)
2025-04-03
최근 1년 일별 시세
(2025-04-03 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-03 | 5.38 | ▼-0.02 | ▼-0.37% |
| 25-04-02 | 5.40 | ▲0.03 | ▲0.56% |
| 25-04-01 | 5.37 | -0.00 | -0% |
| 25-03-31 | 5.37 | ▼-0.08 | ▼-1.47% |
| 25-03-28 | 5.45 | ▼-0.05 | ▼-0.91% |
| 25-03-27 | 5.50 | ▼-0.04 | ▼-0.72% |
| 25-03-26 | 5.54 | ▲0.06 | ▲1.09% |
| 25-03-25 | 5.48 | ▼-0.03 | ▼-0.54% |
| 25-03-24 | 5.51 | ▼-0.16 | ▼-2.82% |
| 25-03-21 | 5.67 | ▼-0.14 | ▼-2.41% |
| 25-03-20 | 5.81 | ▼-0.02 | ▼-0.34% |
| 25-03-19 | 5.83 | ▼-0.10 | ▼-1.69% |
| 25-03-18 | 5.93 | ▲0.01 | ▲0.17% |
| 25-03-17 | 5.92 | ▲0.03 | ▲0.51% |
| 25-03-14 | 5.89 | ▲0.09 | ▲1.55% |
| 25-03-13 | 5.80 | ▼-0.15 | ▼-2.52% |
| 25-03-12 | 5.95 | ▲0.11 | ▲1.88% |
| 25-03-11 | 5.84 | ▲0.05 | ▲0.86% |
| 25-03-10 | 5.79 | ▼-0.12 | ▼-2.03% |
| 25-03-07 | 5.91 | ▼-0.10 | ▼-1.66% |
| 25-03-06 | 6.01 | ▲0.28 | ▲4.89% |
| 25-03-05 | 5.73 | ▲0.01 | ▲0.17% |
| 25-03-04 | 5.72 | ▲0.12 | ▲2.14% |
| 25-03-03 | 5.60 | ▼-0.03 | ▼-0.53% |
| 25-02-28 | 5.63 | ▼-0.40 | ▼-6.63% |
| 25-02-27 | 6.03 | ▼-0.15 | ▼-2.43% |
| 25-02-26 | 6.18 | ▼-0.14 | ▼-2.22% |
| 25-02-25 | 6.32 | ▼-0.11 | ▼-1.71% |
| 25-02-24 | 6.43 | ▲0.08 | ▲1.26% |
| 25-02-21 | 6.35 | ▲0.15 | ▲2.42% |
| 25-02-20 | 6.20 | ▼-0.04 | ▼-0.64% |
| 25-02-19 | 6.24 | ▲0.11 | ▲1.79% |
| 25-02-18 | 6.13 | ▼-0.34 | ▼-5.26% |
| 25-02-17 | 6.47 | ▼-0.08 | ▼-1.22% |
| 25-02-14 | 6.55 | ▲0.16 | ▲2.5% |
| 25-02-13 | 6.39 | ▼-0.05 | ▼-0.78% |
| 25-02-12 | 6.44 | ▼-0.01 | ▼-0.16% |
| 25-02-11 | 6.45 | ▼-0.19 | ▼-2.86% |
| 25-02-10 | 6.64 | ▲0.82 | ▲14.09% |
| 25-02-07 | 5.82 | ▲0.15 | ▲2.65% |
| 25-02-06 | 5.67 | ▲0.12 | ▲2.16% |
| 25-02-05 | 5.55 | ▲0.25 | ▲4.72% |
| 25-01-27 | 5.30 | ▼-0.15 | ▼-2.75% |
| 25-01-24 | 5.45 | ▲0.15 | ▲2.83% |
| 25-01-23 | 5.30 | ▼-0.02 | ▼-0.38% |
| 25-01-22 | 5.32 | ▼-0.04 | ▼-0.75% |
| 25-01-21 | 5.36 | ▲0.01 | ▲0.19% |
| 25-01-20 | 5.35 | ▲0.06 | ▲1.13% |
| 25-01-17 | 5.29 | ▼-0.04 | ▼-0.75% |
| 25-01-16 | 5.33 | ▲0.07 | ▲1.33% |
| 25-01-15 | 5.26 | ▼-0.02 | ▼-0.38% |
| 25-01-14 | 5.28 | ▲0.35 | ▲7.1% |
| 25-01-13 | 4.93 | ▲0.02 | ▲0.41% |
| 25-01-10 | 4.91 | ▼-0.19 | ▼-3.73% |
| 25-01-09 | 5.10 | ▲0.05 | ▲0.99% |
| 25-01-08 | 5.05 | ▼-0.04 | ▼-0.79% |
| 25-01-07 | 5.09 | ▲0.11 | ▲2.21% |
| 25-01-06 | 4.98 | ▼-0.02 | ▼-0.4% |
| 25-01-03 | 5.00 | ▼-0.24 | ▼-4.58% |
| 25-01-02 | 5.24 | ▼-0.17 | ▼-3.14% |
| 24-12-31 | 5.41 | ▼-0.30 | ▼-5.25% |
| 24-12-30 | 5.71 | ▲0.02 | ▲0.35% |
| 24-12-27 | 5.69 | ▼-0.03 | ▼-0.52% |
| 24-12-26 | 5.72 | ▲0.06 | ▲1.06% |
| 24-12-25 | 5.66 | ▼-0.16 | ▼-2.75% |
| 24-12-24 | 5.82 | ▼-0.03 | ▼-0.51% |
| 24-12-23 | 5.85 | ▼-0.46 | ▼-7.29% |
| 24-12-20 | 6.31 | ▲0.02 | ▲0.32% |
| 24-12-19 | 6.29 | ▲0.06 | ▲0.96% |
| 24-12-18 | 6.23 | ▲0.05 | ▲0.81% |
| 24-12-17 | 6.18 | ▼-0.33 | ▼-5.07% |
| 24-12-16 | 6.51 | ▼-0.18 | ▼-2.69% |
| 24-12-13 | 6.69 | ▲0.03 | ▲0.45% |
| 24-12-12 | 6.66 | ▼-0.02 | ▼-0.3% |
| 24-12-11 | 6.68 | ▲0.05 | ▲0.75% |
| 24-12-10 | 6.63 | ▼-0.09 | ▼-1.34% |
| 24-12-09 | 6.72 | ▲0.06 | ▲0.9% |
| 24-12-06 | 6.66 | ▲0.14 | ▲2.15% |
| 24-12-05 | 6.52 | ▲0.39 | ▲6.36% |
| 24-12-04 | 6.13 | ▼-0.24 | ▼-3.77% |
| 24-12-03 | 6.37 | ▼-0.05 | ▼-0.78% |
| 24-12-02 | 6.42 | ▲0.09 | ▲1.42% |
| 24-11-29 | 6.33 | ▲0.17 | ▲2.76% |
| 24-11-28 | 6.16 | ▼-0.02 | ▼-0.32% |
| 24-11-27 | 6.18 | ▲0.31 | ▲5.28% |
| 24-11-26 | 5.87 | ▼-0.12 | ▼-2% |
| 24-11-25 | 5.99 | ▲0.10 | ▲1.7% |
| 24-11-22 | 5.89 | ▼-0.23 | ▼-3.76% |
| 24-11-21 | 6.12 | ▲0.04 | ▲0.66% |
| 24-11-20 | 6.08 | ▲0.31 | ▲5.37% |
| 24-11-19 | 5.77 | ▲0.23 | ▲4.15% |
| 24-11-18 | 5.54 | ▼-0.38 | ▼-6.42% |
| 24-11-15 | 5.92 | ▼-0.06 | ▼-1% |
| 24-11-14 | 5.98 | ▼-0.20 | ▼-3.24% |
| 24-11-13 | 6.18 | ▲0.04 | ▲0.65% |
| 24-11-12 | 6.14 | ▼-0.19 | ▼-3% |
| 24-11-11 | 6.33 | ▲0.23 | ▲3.77% |
| 24-11-08 | 6.10 | ▼-0.05 | ▼-0.81% |
| 24-11-07 | 6.15 | ▲0.20 | ▲3.36% |
| 24-11-06 | 5.95 | ▲0.04 | ▲0.68% |
| 24-11-05 | 5.91 | ▲0.24 | ▲4.23% |
| 24-11-04 | 5.67 | ▲0.18 | ▲3.28% |
| 24-11-01 | 5.49 | ▼-0.51 | ▼-8.5% |
| 24-10-31 | 6.00 | ▲0.22 | ▲3.81% |
| 24-10-30 | 5.78 | ▲0.01 | ▲0.17% |
| 24-10-29 | 5.77 | ▼-0.21 | ▼-3.51% |
| 24-10-28 | 5.98 | ▲0.15 | ▲2.57% |
| 24-10-25 | 5.83 | ▲0.03 | ▲0.52% |
| 24-10-24 | 5.80 | ▲0.11 | ▲1.93% |
| 24-10-23 | 5.69 | ▼-0.10 | ▼-1.73% |
| 24-10-22 | 5.79 | ▼-0.16 | ▼-2.69% |
| 24-10-21 | 5.95 | ▲0.25 | ▲4.39% |
| 24-10-18 | 5.70 | ▲0.18 | ▲3.26% |
| 24-10-17 | 5.52 | -0.00 | -0% |
| 24-10-16 | 5.52 | ▼-0.03 | ▼-0.54% |
| 24-10-15 | 5.55 | ▼-0.04 | ▼-0.72% |
| 24-10-14 | 5.59 | ▲0.34 | ▲6.48% |
| 24-10-11 | 5.25 | ▼-0.26 | ▼-4.72% |
| 24-10-10 | 5.51 | ▲0.01 | ▲0.18% |
| 24-10-09 | 5.50 | ▼-0.99 | ▼-15.25% |
| 24-10-08 | 6.49 | ▲0.99 | ▲18% |
| 24-09-30 | 5.50 | ▲0.71 | ▲14.82% |
| 24-09-27 | 4.79 | ▲0.20 | ▲4.36% |
| 24-09-26 | 4.59 | ▲0.13 | ▲2.91% |
| 24-09-25 | 4.46 | ▲0.11 | ▲2.53% |
| 24-09-24 | 4.35 | ▲0.15 | ▲3.57% |
| 24-09-23 | 4.20 | ▼-0.01 | ▼-0.24% |
| 24-09-20 | 4.21 | ▲0.05 | ▲1.2% |
| 24-09-19 | 4.16 | ▲0.11 | ▲2.72% |
| 24-09-18 | 4.05 | ▼-0.05 | ▼-1.22% |
| 24-09-13 | 4.10 | ▼-0.07 | ▼-1.68% |
| 24-09-12 | 4.17 | ▼-0.01 | ▼-0.24% |
| 24-09-11 | 4.18 | ▼-0.06 | ▼-1.42% |
| 24-09-10 | 4.24 | ▲0.11 | ▲2.66% |
| 24-09-09 | 4.13 | ▼-0.02 | ▼-0.48% |
| 24-09-06 | 4.15 | ▼-0.12 | ▼-2.81% |
| 24-09-05 | 4.27 | ▲0.10 | ▲2.4% |
| 24-09-04 | 4.17 | ▼-0.11 | ▼-2.57% |
| 24-09-03 | 4.28 | ▲0.14 | ▲3.38% |
| 24-09-02 | 4.14 | ▼-0.12 | ▼-2.82% |
| 24-08-30 | 4.26 | ▲0.13 | ▲3.15% |
| 24-08-29 | 4.13 | ▲0.06 | ▲1.47% |
| 24-08-28 | 4.07 | ▲0.01 | ▲0.25% |
| 24-08-27 | 4.06 | ▼-0.16 | ▼-3.79% |
| 24-08-26 | 4.22 | ▼-0.17 | ▼-3.87% |
| 24-08-23 | 4.39 | ▲0.12 | ▲2.81% |
| 24-08-22 | 4.27 | ▼-0.23 | ▼-5.11% |
| 24-08-21 | 4.50 | ▼-0.17 | ▼-3.64% |
| 24-08-20 | 4.67 | ▼-0.30 | ▼-6.04% |
| 24-08-19 | 4.97 | ▲0.49 | ▲10.94% |
| 24-08-16 | 4.48 | ▲0.33 | ▲7.95% |
| 24-08-15 | 4.15 | ▲0.10 | ▲2.47% |
| 24-08-14 | 4.05 | ▲0.04 | ▲1% |
| 24-08-13 | 4.01 | ▲0.04 | ▲1.01% |
| 24-08-12 | 3.97 | ▼-0.04 | ▼-1% |
| 24-08-09 | 4.01 | ▼-0.05 | ▼-1.23% |
| 24-08-08 | 4.06 | ▲0.01 | ▲0.25% |
| 24-08-07 | 4.05 | ▲0.03 | ▲0.75% |
| 24-08-06 | 4.02 | ▲0.07 | ▲1.77% |
| 24-08-05 | 3.95 | ▼-0.09 | ▼-2.23% |
| 24-08-02 | 4.04 | ▼-0.07 | ▼-1.7% |
| 24-08-01 | 4.11 | ▼-0.02 | ▼-0.48% |
| 24-07-31 | 4.13 | ▲0.16 | ▲4.03% |
| 24-07-30 | 3.97 | -0.00 | -0% |
| 24-07-29 | 3.97 | ▲0.09 | ▲2.32% |
| 24-07-26 | 3.88 | ▲0.11 | ▲2.92% |
| 24-07-25 | 3.77 | ▲0.03 | ▲0.8% |
| 24-07-24 | 3.74 | ▼-0.13 | ▼-3.36% |
| 24-07-23 | 3.87 | ▼-0.08 | ▼-2.03% |
| 24-07-22 | 3.95 | ▲0.05 | ▲1.28% |
| 24-07-19 | 3.90 | -0.00 | -0% |
| 24-07-18 | 3.90 | ▼-0.04 | ▼-1.02% |
| 24-07-17 | 3.94 | ▼-0.05 | ▼-1.25% |
| 24-07-16 | 3.99 | ▲0.01 | ▲0.25% |
| 24-07-15 | 3.98 | ▼-0.05 | ▼-1.24% |
| 24-07-12 | 4.03 | ▼-0.10 | ▼-2.42% |
| 24-07-11 | 4.13 | ▲0.07 | ▲1.72% |
| 24-07-10 | 4.06 | ▲0.06 | ▲1.5% |
| 24-07-09 | 4.00 | ▲0.07 | ▲1.78% |
| 24-07-08 | 3.93 | ▼-0.12 | ▼-2.96% |
| 24-07-05 | 4.05 | ▲0.07 | ▲1.76% |
| 24-07-04 | 3.98 | ▼-0.12 | ▼-2.93% |
| 24-07-03 | 4.10 | ▼-0.04 | ▼-0.97% |
| 24-07-02 | 4.14 | ▲0.08 | ▲1.97% |
| 24-07-01 | 4.06 | -0.00 | -0% |
| 24-06-28 | 4.06 | ▼-0.01 | ▼-0.25% |
| 24-06-27 | 4.07 | ▼-0.06 | ▼-1.45% |
| 24-06-26 | 4.13 | ▲0.30 | ▲7.83% |
| 24-06-25 | 3.83 | ▼-0.04 | ▼-1.03% |
| 24-06-24 | 3.87 | ▼-0.14 | ▼-3.49% |
| 24-06-21 | 4.01 | ▼-0.05 | ▼-1.23% |
| 24-06-20 | 4.06 | ▼-0.16 | ▼-3.79% |
| 24-06-19 | 4.22 | ▼-0.04 | ▼-0.94% |
| 24-06-18 | 4.26 | ▲0.11 | ▲2.65% |
| 24-06-17 | 4.15 | ▼-0.03 | ▼-0.72% |
| 24-06-14 | 4.18 | ▲0.04 | ▲0.97% |
| 24-06-13 | 4.14 | ▼-0.02 | ▼-0.48% |
| 24-06-12 | 4.16 | ▲0.08 | ▲1.96% |
| 24-06-11 | 4.08 | ▲0.04 | ▲0.99% |
| 24-06-07 | 4.04 | ▲0.10 | ▲2.54% |
| 24-06-06 | 3.94 | ▼-0.18 | ▼-4.37% |
| 24-06-05 | 4.12 | ▼-0.05 | ▼-1.2% |
| 24-06-04 | 4.17 | ▼-0.09 | ▼-2.11% |
| 24-06-03 | 4.26 | ▼-0.08 | ▼-1.84% |
| 24-05-31 | 4.34 | ▲0.09 | ▲2.12% |
| 24-05-30 | 4.25 | ▼-0.02 | ▼-0.47% |
| 24-05-29 | 4.27 | ▼-0.02 | ▼-0.47% |
| 24-05-28 | 4.29 | ▼-0.09 | ▼-2.05% |
| 24-05-27 | 4.38 | ▲0.05 | ▲1.15% |
| 24-05-24 | 4.33 | ▼-0.09 | ▼-2.04% |
| 24-05-23 | 4.42 | ▼-0.14 | ▼-3.07% |
| 24-05-22 | 4.56 | ▲0.03 | ▲0.66% |
| 24-05-21 | 4.53 | ▼-0.03 | ▼-0.66% |
| 24-05-20 | 4.56 | ▼-0.03 | ▼-0.65% |
| 24-05-17 | 4.59 | ▲0.07 | ▲1.55% |
| 24-05-16 | 4.52 | ▲0.06 | ▲1.35% |
| 24-05-15 | 4.46 | ▼-0.06 | ▼-1.33% |
| 24-05-14 | 4.52 | ▲0.09 | ▲2.03% |
| 24-05-13 | 4.43 | ▼-0.15 | ▼-3.28% |
| 24-05-10 | 4.58 | ▼-0.08 | ▼-1.72% |
| 24-05-09 | 4.66 | ▲0.05 | ▲1.08% |
| 24-05-08 | 4.61 | ▼-0.15 | ▼-3.15% |
| 24-05-07 | 4.76 | ▲0.03 | ▲0.63% |
| 24-05-06 | 4.73 | ▲0.03 | ▲0.64% |
| 24-04-30 | 4.70 | ▼-0.07 | ▼-1.47% |
| 24-04-29 | 4.77 | ▲0.19 | ▲4.15% |
| 24-04-26 | 4.58 | ▲0.16 | ▲3.62% |
| 24-04-25 | 4.42 | ▼-0.01 | ▼-0.23% |
| 24-04-24 | 4.43 | ▲0.13 | ▲3.02% |
| 24-04-23 | 4.30 | ▲0.06 | ▲1.42% |
| 24-04-22 | 4.24 | ▼-0.05 | ▼-1.17% |
| 24-04-19 | 4.29 | ▼-0.11 | ▼-2.5% |
| 24-04-18 | 4.40 | ▼-0.19 | ▼-4.14% |
| 24-04-17 | 4.59 | ▲0.48 | ▲11.68% |
| 24-04-16 | 4.11 | ▼-0.49 | ▼-10.65% |
| 24-04-15 | 4.60 | ▼-0.50 | ▼-9.8% |
| 24-04-12 | 5.10 | ▼-0.67 | ▼-11.61% |
| 24-04-11 | 5.77 | ▲0.96 | ▲19.96% |
| 24-04-10 | 4.81 | ▲0.05 | ▲1.05% |
| 24-04-09 | 4.76 | ▲0.07 | ▲1.49% |
| 24-04-08 | 4.69 | ▼-0.10 | ▼-2.09% |