[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
TFC : ( 300394.SZ )
68.27 ▼ -1.97 (-2.8%)
2025-04-28
최근 1년 일별 시세
(2025-04-28 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-28 | 68.27 | ▼-1.97 | ▼-2.8% |
| 25-04-25 | 70.24 | ▲0.79 | ▲1.14% |
| 25-04-24 | 69.45 | ▼-3.05 | ▼-4.21% |
| 25-04-23 | 72.50 | ▲5.00 | ▲7.41% |
| 25-04-22 | 67.50 | ▼-1.00 | ▼-1.46% |
| 25-04-21 | 68.50 | ▲2.12 | ▲3.19% |
| 25-04-18 | 66.38 | ▲0.68 | ▲1.04% |
| 25-04-17 | 65.70 | ▼-0.16 | ▼-0.24% |
| 25-04-16 | 65.86 | ▼-1.32 | ▼-1.96% |
| 25-04-15 | 67.18 | ▼-0.92 | ▼-1.35% |
| 25-04-14 | 68.10 | ▲1.03 | ▲1.54% |
| 25-04-11 | 67.07 | ▲0.51 | ▲0.77% |
| 25-04-10 | 66.56 | ▲3.83 | ▲6.11% |
| 25-04-09 | 62.73 | ▲0.50 | ▲0.8% |
| 25-04-08 | 62.23 | ▼-1.33 | ▼-2.09% |
| 25-04-07 | 63.56 | ▼-15.89 | ▼-20% |
| 25-04-03 | 79.45 | ▼-5.80 | ▼-6.8% |
| 25-04-02 | 85.25 | ▲1.05 | ▲1.25% |
| 25-04-01 | 84.20 | ▼-0.42 | ▼-0.5% |
| 25-03-31 | 84.62 | ▲0.96 | ▲1.15% |
| 25-03-28 | 83.66 | ▼-1.04 | ▼-1.23% |
| 25-03-27 | 84.70 | ▼-2.50 | ▼-2.87% |
| 25-03-26 | 87.20 | ▼-1.81 | ▼-2.03% |
| 25-03-25 | 89.01 | ▲0.17 | ▲0.19% |
| 25-03-24 | 88.84 | ▲1.12 | ▲1.28% |
| 25-03-21 | 87.72 | ▼-2.28 | ▼-2.53% |
| 25-03-20 | 90.00 | ▼-0.69 | ▼-0.76% |
| 25-03-19 | 90.69 | ▼-7.18 | ▼-7.34% |
| 25-03-18 | 97.87 | ▲1.31 | ▲1.36% |
| 25-03-17 | 96.56 | ▲1.43 | ▲1.5% |
| 25-03-14 | 95.13 | ▲4.23 | ▲4.65% |
| 25-03-13 | 90.90 | ▼-0.20 | ▼-0.22% |
| 25-03-12 | 91.10 | ▲1.54 | ▲1.72% |
| 25-03-11 | 89.56 | ▼-0.40 | ▼-0.44% |
| 25-03-10 | 89.96 | ▲1.57 | ▲1.78% |
| 25-03-07 | 88.39 | ▼-2.72 | ▼-2.99% |
| 25-03-06 | 91.11 | ▲1.12 | ▲1.24% |
| 25-03-05 | 89.99 | ▲2.79 | ▲3.2% |
| 25-03-04 | 87.20 | ▼-0.23 | ▼-0.26% |
| 25-03-03 | 87.43 | ▼-1.04 | ▼-1.18% |
| 25-02-28 | 88.47 | ▼-11.72 | ▼-11.7% |
| 25-02-27 | 100.19 | ▼-4.23 | ▼-4.05% |
| 25-02-26 | 104.42 | ▲4.25 | ▲4.24% |
| 25-02-25 | 100.17 | ▼-0.95 | ▼-0.94% |
| 25-02-24 | 101.12 | ▼-2.96 | ▼-2.84% |
| 25-02-21 | 104.08 | ▲3.78 | ▲3.77% |
| 25-02-20 | 100.30 | ▲3.76 | ▲3.89% |
| 25-02-19 | 96.54 | ▼-0.66 | ▼-0.68% |
| 25-02-18 | 97.20 | ▼-1.06 | ▼-1.08% |
| 25-02-17 | 98.26 | ▲8.36 | ▲9.3% |
| 25-02-14 | 89.90 | ▼-0.93 | ▼-1.02% |
| 25-02-13 | 90.83 | ▼-3.05 | ▼-3.25% |
| 25-02-12 | 93.88 | ▲0.31 | ▲0.33% |
| 25-02-11 | 93.57 | ▲1.84 | ▲2.01% |
| 25-02-10 | 91.73 | ▲1.44 | ▲1.59% |
| 25-02-07 | 90.29 | ▲4.30 | ▲5% |
| 25-02-06 | 85.99 | ▲2.20 | ▲2.63% |
| 25-02-05 | 83.79 | ▼-17.01 | ▼-16.88% |
| 25-01-27 | 100.80 | ▼-13.22 | ▼-11.59% |
| 25-01-24 | 114.02 | ▲1.10 | ▲0.97% |
| 25-01-23 | 112.92 | ▼-3.08 | ▼-2.66% |
| 25-01-22 | 116.00 | ▲3.25 | ▲2.88% |
| 25-01-21 | 112.75 | ▼-0.72 | ▼-0.63% |
| 25-01-20 | 113.47 | ▲4.87 | ▲4.48% |
| 25-01-17 | 108.60 | ▲5.38 | ▲5.21% |
| 25-01-16 | 103.22 | ▲17.20 | ▲20% |
| 25-01-15 | 86.02 | ▼-3.96 | ▼-4.4% |
| 25-01-14 | 89.98 | ▲3.29 | ▲3.8% |
| 25-01-13 | 86.69 | ▼-1.81 | ▼-2.05% |
| 25-01-10 | 88.50 | ▼-4.59 | ▼-4.93% |
| 25-01-09 | 93.09 | ▼-0.96 | ▼-1.02% |
| 25-01-08 | 94.05 | ▼-1.02 | ▼-1.07% |
| 25-01-07 | 95.07 | ▲6.40 | ▲7.22% |
| 25-01-06 | 88.67 | ▲1.57 | ▲1.8% |
| 25-01-03 | 87.10 | ▼-2.65 | ▼-2.95% |
| 25-01-02 | 89.75 | ▼-1.61 | ▼-1.76% |
| 24-12-31 | 91.36 | ▼-4.53 | ▼-4.72% |
| 24-12-30 | 95.89 | ▼-9.71 | ▼-9.2% |
| 24-12-27 | 105.60 | ▼-2.39 | ▼-2.21% |
| 24-12-26 | 107.99 | ▲7.49 | ▲7.45% |
| 24-12-25 | 100.50 | ▲1.39 | ▲1.4% |
| 24-12-24 | 99.11 | ▲0.88 | ▲0.9% |
| 24-12-23 | 98.23 | ▼-0.44 | ▼-0.45% |
| 24-12-20 | 98.67 | ▼-0.26 | ▼-0.26% |
| 24-12-19 | 98.93 | ▲0.62 | ▲0.63% |
| 24-12-18 | 98.31 | ▼-0.45 | ▼-0.46% |
| 24-12-17 | 98.76 | ▼-1.75 | ▼-1.74% |
| 24-12-16 | 100.51 | ▼-4.14 | ▼-3.96% |
| 24-12-13 | 104.65 | ▼-4.55 | ▼-4.17% |
| 24-12-12 | 109.20 | ▲3.63 | ▲3.44% |
| 24-12-11 | 105.57 | ▲1.91 | ▲1.84% |
| 24-12-10 | 103.66 | ▼-1.94 | ▼-1.84% |
| 24-12-09 | 105.60 | ▼-3.12 | ▼-2.87% |
| 24-12-06 | 108.72 | ▲0.70 | ▲0.65% |
| 24-12-05 | 108.02 | ▲1.67 | ▲1.57% |
| 24-12-04 | 106.35 | ▼-3.26 | ▼-2.97% |
| 24-12-03 | 109.61 | ▼-1.29 | ▼-1.16% |
| 24-12-02 | 110.90 | ▲7.62 | ▲7.38% |
| 24-11-29 | 103.28 | ▲2.01 | ▲1.98% |
| 24-11-28 | 101.27 | ▼-3.20 | ▼-3.06% |
| 24-11-27 | 104.47 | ▼-0.03 | ▼-0.03% |
| 24-11-26 | 104.50 | -0.00 | -0% |
| 24-11-25 | 104.50 | ▼-5.56 | ▼-5.05% |
| 24-11-22 | 110.06 | ▼-4.29 | ▼-3.75% |
| 24-11-21 | 114.35 | ▼-5.70 | ▼-4.75% |
| 24-11-20 | 120.05 | ▲4.07 | ▲3.51% |
| 24-11-19 | 115.98 | ▲3.27 | ▲2.9% |
| 24-11-18 | 112.71 | ▼-2.85 | ▼-2.47% |
| 24-11-15 | 115.56 | ▼-9.94 | ▼-7.92% |
| 24-11-14 | 125.50 | ▼-8.12 | ▼-6.08% |
| 24-11-13 | 133.62 | ▲5.12 | ▲3.98% |
| 24-11-12 | 128.50 | ▼-1.43 | ▼-1.1% |
| 24-11-11 | 129.93 | ▼-7.77 | ▼-5.64% |
| 24-11-08 | 137.70 | ▲1.05 | ▲0.77% |
| 24-11-07 | 136.65 | ▲4.14 | ▲3.12% |
| 24-11-06 | 132.51 | ▼-1.42 | ▼-1.06% |
| 24-11-05 | 133.93 | ▲5.10 | ▲3.96% |
| 24-11-04 | 128.83 | ▲4.13 | ▲3.31% |
| 24-11-01 | 124.70 | ▼-3.60 | ▼-2.81% |
| 24-10-31 | 128.30 | ▼-3.18 | ▼-2.42% |
| 24-10-30 | 131.48 | ▼-2.54 | ▼-1.9% |
| 24-10-29 | 134.02 | ▼-1.39 | ▼-1.03% |
| 24-10-28 | 135.41 | ▲2.51 | ▲1.89% |
| 24-10-25 | 132.90 | ▲3.39 | ▲2.62% |
| 24-10-24 | 129.51 | ▲11.33 | ▲9.59% |
| 24-10-23 | 118.18 | ▼-5.12 | ▼-4.15% |
| 24-10-22 | 123.30 | ▲9.81 | ▲8.64% |
| 24-10-21 | 113.49 | ▲8.95 | ▲8.56% |
| 24-10-18 | 104.54 | ▲8.39 | ▲8.73% |
| 24-10-17 | 96.15 | ▼-0.63 | ▼-0.65% |
| 24-10-16 | 96.78 | ▼-3.02 | ▼-3.03% |
| 24-10-15 | 99.80 | ▼-2.52 | ▼-2.46% |
| 24-10-14 | 102.32 | ▲1.37 | ▲1.36% |
| 24-10-11 | 100.95 | ▼-5.19 | ▼-4.89% |
| 24-10-10 | 106.14 | ▼-3.76 | ▼-3.42% |
| 24-10-09 | 109.90 | ▼-10.70 | ▼-8.87% |
| 24-10-08 | 120.60 | ▲20.10 | ▲20% |
| 24-09-30 | 100.50 | ▲14.42 | ▲16.75% |
| 24-09-27 | 86.08 | ▲4.58 | ▲5.62% |
| 24-09-26 | 81.50 | ▲2.85 | ▲3.62% |
| 24-09-25 | 78.65 | ▼-1.56 | ▼-1.94% |
| 24-09-24 | 80.21 | ▲6.34 | ▲8.58% |
| 24-09-23 | 73.87 | ▲0.47 | ▲0.64% |
| 24-09-20 | 73.40 | ▼-0.10 | ▼-0.14% |
| 24-09-19 | 73.50 | ▼-2.18 | ▼-2.88% |
| 24-09-18 | 75.68 | ▼-1.13 | ▼-1.47% |
| 24-09-13 | 76.81 | ▲3.18 | ▲4.32% |
| 24-09-12 | 73.63 | ▼-0.81 | ▼-1.09% |
| 24-09-11 | 74.44 | ▼-0.75 | ▼-1% |
| 24-09-10 | 75.19 | ▲1.29 | ▲1.75% |
| 24-09-09 | 73.90 | ▲3.15 | ▲4.45% |
| 24-09-06 | 70.75 | ▼-1.06 | ▼-1.48% |
| 24-09-05 | 71.81 | ▼-0.55 | ▼-0.76% |
| 24-09-04 | 72.36 | ▼-0.84 | ▼-1.15% |
| 24-09-03 | 73.20 | ▲0.78 | ▲1.08% |
| 24-09-02 | 72.42 | ▼-4.37 | ▼-5.69% |
| 24-08-30 | 76.79 | ▲2.40 | ▲3.23% |
| 24-08-29 | 74.39 | ▼-3.16 | ▼-4.07% |
| 24-08-28 | 77.55 | ▼-0.79 | ▼-1.01% |
| 24-08-27 | 78.34 | ▼-0.64 | ▼-0.81% |
| 24-08-26 | 78.98 | ▼-3.46 | ▼-4.2% |
| 24-08-23 | 82.44 | ▼-3.17 | ▼-3.7% |
| 24-08-22 | 85.61 | ▼-1.57 | ▼-1.8% |
| 24-08-21 | 87.18 | ▲0.13 | ▲0.15% |
| 24-08-20 | 87.05 | ▼-2.25 | ▼-2.52% |
| 24-08-19 | 89.30 | ▼-0.90 | ▼-1% |
| 24-08-16 | 90.20 | ▲5.31 | ▲6.26% |
| 24-08-15 | 84.89 | ▲1.54 | ▲1.85% |
| 24-08-14 | 83.35 | ▼-1.47 | ▼-1.73% |
| 24-08-13 | 84.82 | ▲1.11 | ▲1.33% |
| 24-08-12 | 83.71 | ▼-0.01 | ▼-0.01% |
| 24-08-09 | 83.72 | ▲1.57 | ▲1.91% |
| 24-08-08 | 82.15 | ▼-2.15 | ▼-2.55% |
| 24-08-07 | 84.30 | ▼-1.63 | ▼-1.9% |
| 24-08-06 | 85.93 | ▲1.88 | ▲2.24% |
| 24-08-05 | 84.05 | ▼-6.95 | ▼-7.64% |
| 24-08-02 | 91.00 | ▼-9.56 | ▼-9.51% |
| 24-08-01 | 100.56 | ▲0.53 | ▲0.53% |
| 24-07-31 | 100.03 | ▲3.27 | ▲3.38% |
| 24-07-30 | 96.76 | ▲0.86 | ▲0.9% |
| 24-07-29 | 95.90 | ▲4.75 | ▲5.21% |
| 24-07-26 | 91.15 | ▲4.07 | ▲4.67% |
| 24-07-25 | 87.08 | ▼-6.60 | ▼-7.05% |
| 24-07-24 | 93.68 | ▲2.10 | ▲2.29% |
| 24-07-23 | 91.58 | ▼-1.10 | ▼-1.19% |
| 24-07-22 | 92.68 | ▲1.47 | ▲1.61% |
| 24-07-19 | 91.21 | ▼-4.93 | ▼-5.13% |
| 24-07-18 | 96.14 | ▲7.38 | ▲8.31% |
| 24-07-17 | 88.76 | ▼-4.67 | ▼-5% |
| 24-07-16 | 93.43 | ▲0.13 | ▲0.14% |
| 24-07-15 | 93.30 | ▼-1.69 | ▼-1.78% |
| 24-07-12 | 94.99 | ▼-4.42 | ▼-4.45% |
| 24-07-11 | 99.41 | ▼-0.59 | ▼-0.59% |
| 24-07-10 | 100.00 | ▲6.12 | ▲6.52% |
| 24-07-09 | 93.88 | ▲3.80 | ▲4.22% |
| 24-07-08 | 90.08 | ▲2.87 | ▲3.29% |
| 24-07-05 | 87.21 | ▼-0.13 | ▼-0.15% |
| 24-07-04 | 87.34 | ▼-2.07 | ▼-2.32% |
| 24-07-03 | 89.41 | ▼-4.95 | ▼-5.25% |
| 24-07-02 | 94.36 | ▼-1.46 | ▼-1.52% |
| 24-07-01 | 95.82 | ▲7.40 | ▲8.37% |
| 24-06-28 | 88.42 | ▲4.22 | ▲5.01% |
| 24-06-27 | 84.20 | ▼-4.97 | ▼-5.57% |
| 24-06-26 | 89.17 | ▲0.12 | ▲0.13% |
| 24-06-25 | 89.05 | ▼-6.81 | ▼-7.1% |
| 24-06-24 | 95.86 | ▼-4.44 | ▼-4.43% |
| 24-06-21 | 100.30 | ▼-2.27 | ▼-2.21% |
| 24-06-20 | 102.57 | ▲0.76 | ▲0.75% |
| 24-06-19 | 101.81 | ▲2.47 | ▲2.49% |
| 24-06-18 | 99.34 | ▲2.46 | ▲2.54% |
| 24-06-17 | 96.88 | ▼-1.12 | ▼-1.14% |
| 24-06-14 | 98.00 | ▲8.41 | ▲9.39% |
| 24-06-13 | 89.59 | ▲1.72 | ▲1.96% |
| 24-06-12 | 87.87 | ▼-0.84 | ▼-0.95% |
| 24-06-11 | 88.71 | ▲1.89 | ▲2.18% |
| 24-06-07 | 86.82 | ▼-4.43 | ▼-4.85% |
| 24-06-06 | 91.25 | ▲1.44 | ▲1.6% |
| 24-06-05 | 89.81 | ▼-1.38 | ▼-1.51% |
| 24-06-04 | 91.19 | ▲0.11 | ▲0.12% |
| 24-06-03 | 91.08 | ▲2.52 | ▲2.85% |
| 24-05-31 | 88.56 | ▼-0.79 | ▼-0.88% |
| 24-05-30 | 89.35 | ▼-37.96 | ▼-29.82% |
| 24-05-29 | 127.31 | ▼-0.19 | ▼-0.15% |
| 24-05-28 | 127.50 | ▼-3.31 | ▼-2.53% |
| 24-05-27 | 130.81 | -0.00 | -0% |
| 24-05-24 | 130.81 | ▼-4.95 | ▼-3.65% |
| 24-05-23 | 135.76 | ▼-0.84 | ▼-0.61% |
| 24-05-22 | 136.60 | ▼-5.42 | ▼-3.82% |
| 24-05-21 | 142.02 | ▼-2.59 | ▼-1.79% |
| 24-05-20 | 144.61 | ▲2.11 | ▲1.48% |
| 24-05-17 | 142.50 | ▲6.52 | ▲4.79% |
| 24-05-16 | 135.98 | ▲0.59 | ▲0.44% |
| 24-05-15 | 135.39 | ▲0.69 | ▲0.51% |
| 24-05-14 | 134.70 | ▼-0.31 | ▼-0.23% |
| 24-05-13 | 135.01 | ▼-5.31 | ▼-3.78% |
| 24-05-10 | 140.32 | ▼-1.69 | ▼-1.19% |
| 24-05-09 | 142.01 | ▼-3.99 | ▼-2.73% |
| 24-05-08 | 146.00 | ▲0.50 | ▲0.34% |
| 24-05-07 | 145.50 | ▼-8.03 | ▼-5.23% |
| 24-05-06 | 153.53 | ▼-7.82 | ▼-4.85% |
| 24-04-30 | 161.35 | ▼-1.67 | ▼-1.02% |