[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
BJCA : 북경숫자인증 ( 300579.SZ )
25.14 ▲ 1.14 (4.75%)
2025-04-08
최근 1년 일별 시세
(2025-04-08 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-08 | 25.14 | ▲1.14 | ▲4.75% |
| 25-04-07 | 24.00 | ▼-4.39 | ▼-15.46% |
| 25-04-03 | 28.39 | ▼-0.16 | ▼-0.56% |
| 25-04-02 | 28.55 | ▲0.30 | ▲1.06% |
| 25-04-01 | 28.25 | ▲0.22 | ▲0.78% |
| 25-03-31 | 28.03 | ▲0.11 | ▲0.39% |
| 25-03-28 | 27.92 | ▼-0.34 | ▼-1.2% |
| 25-03-27 | 28.26 | ▼-0.08 | ▼-0.28% |
| 25-03-26 | 28.34 | ▼-0.01 | ▼-0.04% |
| 25-03-25 | 28.35 | ▼-0.09 | ▼-0.32% |
| 25-03-24 | 28.44 | ▼-0.89 | ▼-3.03% |
| 25-03-21 | 29.33 | ▼-0.69 | ▼-2.3% |
| 25-03-20 | 30.02 | ▼-0.34 | ▼-1.12% |
| 25-03-19 | 30.36 | ▼-0.60 | ▼-1.94% |
| 25-03-18 | 30.96 | ▼-0.17 | ▼-0.55% |
| 25-03-17 | 31.13 | ▲0.27 | ▲0.87% |
| 25-03-14 | 30.86 | ▲0.46 | ▲1.51% |
| 25-03-13 | 30.40 | ▼-1.29 | ▼-4.07% |
| 25-03-12 | 31.69 | ▲0.49 | ▲1.57% |
| 25-03-11 | 31.20 | ▲0.08 | ▲0.26% |
| 25-03-10 | 31.12 | ▼-0.53 | ▼-1.67% |
| 25-03-07 | 31.65 | ▼-1.02 | ▼-3.12% |
| 25-03-06 | 32.67 | ▲0.87 | ▲2.74% |
| 25-03-05 | 31.80 | ▼-0.24 | ▼-0.75% |
| 25-03-04 | 32.04 | ▼-0.09 | ▼-0.28% |
| 25-03-03 | 32.13 | ▲2.51 | ▲8.47% |
| 25-02-28 | 29.62 | ▼-2.26 | ▼-7.09% |
| 25-02-27 | 31.88 | ▼-0.70 | ▼-2.15% |
| 25-02-26 | 32.58 | ▲1.20 | ▲3.82% |
| 25-02-25 | 31.38 | ▼-0.35 | ▼-1.1% |
| 25-02-24 | 31.73 | ▼-0.28 | ▼-0.87% |
| 25-02-21 | 32.01 | ▲0.49 | ▲1.55% |
| 25-02-20 | 31.52 | ▲0.97 | ▲3.18% |
| 25-02-19 | 30.55 | ▲0.64 | ▲2.14% |
| 25-02-18 | 29.91 | ▼-0.97 | ▼-3.14% |
| 25-02-17 | 30.88 | ▼-0.42 | ▼-1.34% |
| 25-02-14 | 31.30 | ▲1.29 | ▲4.3% |
| 25-02-13 | 30.01 | ▼-0.35 | ▼-1.15% |
| 25-02-12 | 30.36 | ▲0.17 | ▲0.56% |
| 25-02-11 | 30.19 | ▼-0.68 | ▼-2.2% |
| 25-02-10 | 30.87 | ▲1.39 | ▲4.72% |
| 25-02-07 | 29.48 | ▲0.53 | ▲1.83% |
| 25-02-06 | 28.95 | ▲0.48 | ▲1.69% |
| 25-02-05 | 28.47 | ▲0.75 | ▲2.71% |
| 25-01-27 | 27.72 | ▼-0.64 | ▼-2.26% |
| 25-01-24 | 28.36 | ▲1.75 | ▲6.58% |
| 25-01-23 | 26.61 | ▼-0.22 | ▼-0.82% |
| 25-01-22 | 26.83 | ▲0.54 | ▲2.05% |
| 25-01-21 | 26.29 | ▼-0.23 | ▼-0.87% |
| 25-01-20 | 26.52 | ▲0.01 | ▲0.04% |
| 25-01-17 | 26.51 | -0.00 | -0% |
| 25-01-16 | 26.51 | ▼-0.18 | ▼-0.67% |
| 25-01-15 | 26.69 | ▼-0.30 | ▼-1.11% |
| 25-01-14 | 26.99 | ▲1.20 | ▲4.65% |
| 25-01-13 | 25.79 | ▲0.99 | ▲3.99% |
| 25-01-10 | 24.80 | ▼-0.72 | ▼-2.82% |
| 25-01-09 | 25.52 | ▼-0.23 | ▼-0.89% |
| 25-01-08 | 25.75 | ▼-0.55 | ▼-2.09% |
| 25-01-07 | 26.30 | ▲0.76 | ▲2.98% |
| 25-01-06 | 25.54 | ▼-1.07 | ▼-4.02% |
| 25-01-03 | 26.61 | ▼-3.04 | ▼-10.25% |
| 25-01-02 | 29.65 | ▼-1.77 | ▼-5.63% |
| 24-12-31 | 31.42 | ▲2.05 | ▲6.98% |
| 24-12-30 | 29.37 | ▲0.40 | ▲1.38% |
| 24-12-27 | 28.97 | ▼-0.33 | ▼-1.13% |
| 24-12-26 | 29.30 | ▲0.20 | ▲0.69% |
| 24-12-25 | 29.10 | ▼-0.83 | ▼-2.77% |
| 24-12-24 | 29.93 | ▼-0.18 | ▼-0.6% |
| 24-12-23 | 30.11 | ▼-1.85 | ▼-5.79% |
| 24-12-20 | 31.96 | ▲0.31 | ▲0.98% |
| 24-12-19 | 31.65 | ▲0.41 | ▲1.31% |
| 24-12-18 | 31.24 | ▲0.60 | ▲1.96% |
| 24-12-17 | 30.64 | ▼-1.08 | ▼-3.4% |
| 24-12-16 | 31.72 | ▼-1.84 | ▼-5.48% |
| 24-12-13 | 33.56 | ▼-0.23 | ▼-0.68% |
| 24-12-12 | 33.79 | ▲0.22 | ▲0.66% |
| 24-12-11 | 33.57 | ▼-0.78 | ▼-2.27% |
| 24-12-10 | 34.35 | ▲2.04 | ▲6.31% |
| 24-12-09 | 32.31 | ▼-0.48 | ▼-1.46% |
| 24-12-06 | 32.79 | ▲0.22 | ▲0.68% |
| 24-12-05 | 32.57 | ▲0.67 | ▲2.1% |
| 24-12-04 | 31.90 | ▼-1.30 | ▼-3.92% |
| 24-12-03 | 33.20 | ▼-1.46 | ▼-4.21% |
| 24-12-02 | 34.66 | ▲0.32 | ▲0.93% |
| 24-11-29 | 34.34 | ▲5.72 | ▲19.99% |
| 24-11-28 | 28.62 | ▲0.79 | ▲2.84% |
| 24-11-27 | 27.83 | ▲0.94 | ▲3.5% |
| 24-11-26 | 26.89 | ▼-0.71 | ▼-2.57% |
| 24-11-25 | 27.60 | ▲0.33 | ▲1.21% |
| 24-11-22 | 27.27 | ▼-1.29 | ▼-4.52% |
| 24-11-21 | 28.56 | ▲0.05 | ▲0.18% |
| 24-11-20 | 28.51 | ▲0.58 | ▲2.08% |
| 24-11-19 | 27.93 | ▲0.51 | ▲1.86% |
| 24-11-18 | 27.42 | ▼-1.72 | ▼-5.9% |
| 24-11-15 | 29.14 | ▼-0.73 | ▼-2.44% |
| 24-11-14 | 29.87 | ▼-0.63 | ▼-2.07% |
| 24-11-13 | 30.50 | ▼-0.39 | ▼-1.26% |
| 24-11-12 | 30.89 | ▼-0.39 | ▼-1.25% |
| 24-11-11 | 31.28 | ▲1.25 | ▲4.16% |
| 24-11-08 | 30.03 | ▼-0.19 | ▼-0.63% |
| 24-11-07 | 30.22 | ▲0.67 | ▲2.27% |
| 24-11-06 | 29.55 | ▼-0.18 | ▼-0.61% |
| 24-11-05 | 29.73 | ▲1.45 | ▲5.13% |
| 24-11-04 | 28.28 | ▲0.50 | ▲1.8% |
| 24-11-01 | 27.78 | ▼-2.79 | ▼-9.13% |
| 24-10-31 | 30.57 | ▼-1.31 | ▼-4.11% |
| 24-10-30 | 31.88 | ▲1.26 | ▲4.11% |
| 24-10-29 | 30.62 | ▲1.49 | ▲5.12% |
| 24-10-28 | 29.13 | ▲0.64 | ▲2.25% |
| 24-10-25 | 28.49 | ▼-0.19 | ▼-0.66% |
| 24-10-24 | 28.68 | ▲0.21 | ▲0.74% |
| 24-10-23 | 28.47 | ▼-0.10 | ▼-0.35% |
| 24-10-22 | 28.57 | ▼-1.36 | ▼-4.54% |
| 24-10-21 | 29.93 | ▲1.01 | ▲3.49% |
| 24-10-18 | 28.92 | ▲0.89 | ▲3.18% |
| 24-10-17 | 28.03 | ▲0.24 | ▲0.86% |
| 24-10-16 | 27.79 | ▲0.56 | ▲2.06% |
| 24-10-15 | 27.23 | ▼-0.80 | ▼-2.85% |
| 24-10-14 | 28.03 | ▲1.28 | ▲4.79% |
| 24-10-11 | 26.75 | ▼-1.50 | ▼-5.31% |
| 24-10-10 | 28.25 | -0.00 | -0% |
| 24-10-09 | 28.25 | ▼-4.70 | ▼-14.26% |
| 24-10-08 | 32.95 | ▲5.49 | ▲19.99% |
| 24-09-30 | 27.46 | ▲4.00 | ▲17.05% |
| 24-09-27 | 23.46 | ▲1.90 | ▲8.81% |
| 24-09-26 | 21.56 | ▲0.32 | ▲1.51% |
| 24-09-25 | 21.24 | ▲0.31 | ▲1.48% |
| 24-09-24 | 20.93 | ▲0.58 | ▲2.85% |
| 24-09-23 | 20.35 | ▲0.15 | ▲0.74% |
| 24-09-20 | 20.20 | ▲0.18 | ▲0.9% |
| 24-09-19 | 20.02 | ▲0.97 | ▲5.09% |
| 24-09-18 | 19.05 | ▲0.07 | ▲0.37% |
| 24-09-13 | 18.98 | ▼-0.60 | ▼-3.06% |
| 24-09-12 | 19.58 | ▲0.31 | ▲1.61% |
| 24-09-11 | 19.27 | ▼-0.28 | ▼-1.43% |
| 24-09-10 | 19.55 | ▲0.29 | ▲1.51% |
| 24-09-09 | 19.26 | ▼-0.97 | ▼-4.79% |
| 24-09-06 | 20.23 | ▲0.63 | ▲3.21% |
| 24-09-05 | 19.60 | ▲0.77 | ▲4.09% |
| 24-09-04 | 18.83 | ▼-0.34 | ▼-1.77% |
| 24-09-03 | 19.17 | ▲0.36 | ▲1.91% |
| 24-09-02 | 18.81 | ▼-0.55 | ▼-2.84% |
| 24-08-30 | 19.36 | ▲0.58 | ▲3.09% |
| 24-08-29 | 18.78 | ▲0.07 | ▲0.37% |
| 24-08-28 | 18.71 | ▼-0.02 | ▼-0.11% |
| 24-08-27 | 18.73 | ▼-0.38 | ▼-1.99% |
| 24-08-26 | 19.11 | ▼-0.07 | ▼-0.36% |
| 24-08-23 | 19.18 | ▲0.38 | ▲2.02% |
| 24-08-22 | 18.80 | ▼-0.44 | ▼-2.29% |
| 24-08-21 | 19.24 | ▼-0.11 | ▼-0.57% |
| 24-08-20 | 19.35 | ▼-0.82 | ▼-4.07% |
| 24-08-19 | 20.17 | ▲0.29 | ▲1.46% |
| 24-08-16 | 19.88 | ▼-0.09 | ▼-0.45% |
| 24-08-15 | 19.97 | ▲0.34 | ▲1.73% |
| 24-08-14 | 19.63 | ▼-0.08 | ▼-0.41% |
| 24-08-13 | 19.71 | ▲0.26 | ▲1.34% |
| 24-08-12 | 19.45 | ▼-0.47 | ▼-2.36% |
| 24-08-09 | 19.92 | ▼-0.29 | ▼-1.43% |
| 24-08-08 | 20.21 | ▼-0.40 | ▼-1.94% |
| 24-08-07 | 20.61 | ▼-0.09 | ▼-0.43% |
| 24-08-06 | 20.70 | ▲0.26 | ▲1.27% |
| 24-08-05 | 20.44 | ▼-1.02 | ▼-4.75% |
| 24-08-02 | 21.46 | ▼-0.70 | ▼-3.16% |
| 24-08-01 | 22.16 | ▲0.12 | ▲0.54% |
| 24-07-31 | 22.04 | ▲0.68 | ▲3.18% |
| 24-07-30 | 21.36 | ▼-0.69 | ▼-3.13% |
| 24-07-29 | 22.05 | ▲2.08 | ▲10.42% |
| 24-07-26 | 19.97 | ▲0.11 | ▲0.55% |
| 24-07-25 | 19.86 | ▼-0.33 | ▼-1.63% |
| 24-07-24 | 20.19 | ▼-0.61 | ▼-2.93% |
| 24-07-23 | 20.80 | ▼-0.52 | ▼-2.44% |
| 24-07-22 | 21.32 | ▲0.05 | ▲0.24% |
| 24-07-19 | 21.27 | ▲0.62 | ▲3% |
| 24-07-18 | 20.65 | ▲0.05 | ▲0.24% |
| 24-07-17 | 20.60 | ▼-0.82 | ▼-3.83% |
| 24-07-16 | 21.42 | ▲0.09 | ▲0.42% |
| 24-07-15 | 21.33 | ▼-0.61 | ▼-2.78% |
| 24-07-12 | 21.94 | ▼-0.29 | ▼-1.3% |
| 24-07-11 | 22.23 | ▲0.13 | ▲0.59% |
| 24-07-10 | 22.10 | ▲0.21 | ▲0.96% |
| 24-07-09 | 21.89 | ▼-0.14 | ▼-0.64% |
| 24-07-08 | 22.03 | ▼-2.37 | ▼-9.71% |
| 24-07-05 | 24.40 | ▼-0.37 | ▼-1.49% |
| 24-07-04 | 24.77 | ▼-1.21 | ▼-4.66% |
| 24-07-03 | 25.98 | ▲2.18 | ▲9.16% |
| 24-07-02 | 23.80 | ▲3.97 | ▲20.02% |
| 24-07-01 | 19.83 | ▲0.33 | ▲1.69% |
| 24-06-28 | 19.50 | ▼-0.86 | ▼-4.22% |
| 24-06-27 | 20.36 | ▼-1.22 | ▼-5.65% |
| 24-06-26 | 21.58 | ▲1.08 | ▲5.27% |
| 24-06-25 | 20.50 | ▲1.82 | ▲9.74% |
| 24-06-24 | 18.68 | ▼-0.44 | ▼-2.3% |
| 24-06-21 | 19.12 | ▼-0.06 | ▼-0.31% |
| 24-06-20 | 19.18 | ▼-0.85 | ▼-4.24% |
| 24-06-19 | 20.03 | ▲0.99 | ▲5.2% |
| 24-06-18 | 19.04 | ▲0.64 | ▲3.48% |
| 24-06-17 | 18.40 | ▲0.04 | ▲0.22% |
| 24-06-14 | 18.36 | ▲0.17 | ▲0.93% |
| 24-06-13 | 18.19 | ▼-0.03 | ▼-0.16% |
| 24-06-12 | 18.22 | ▼-0.01 | ▼-0.05% |
| 24-06-11 | 18.23 | ▲0.63 | ▲3.58% |
| 24-06-07 | 17.60 | ▲0.15 | ▲0.86% |
| 24-06-06 | 17.45 | ▼-0.91 | ▼-4.96% |
| 24-06-05 | 18.36 | ▲0.03 | ▲0.16% |
| 24-06-04 | 18.33 | ▼-0.47 | ▼-2.5% |
| 24-06-03 | 18.80 | ▼-0.24 | ▼-1.26% |
| 24-05-31 | 19.04 | ▲0.60 | ▲3.25% |
| 24-05-30 | 18.44 | ▲0.08 | ▲0.44% |
| 24-05-29 | 18.36 | ▼-0.06 | ▼-0.33% |
| 24-05-28 | 18.42 | ▼-0.25 | ▼-1.34% |
| 24-05-27 | 18.67 | ▲0.07 | ▲0.38% |
| 24-05-24 | 18.60 | ▼-0.37 | ▼-1.95% |
| 24-05-23 | 18.97 | ▼-0.51 | ▼-2.62% |
| 24-05-22 | 19.48 | ▼-0.21 | ▼-1.07% |
| 24-05-21 | 19.69 | ▼-0.13 | ▼-0.66% |
| 24-05-20 | 19.82 | ▲0.08 | ▲0.41% |
| 24-05-17 | 19.74 | ▲0.36 | ▲1.86% |
| 24-05-16 | 19.38 | ▼-0.04 | ▼-0.21% |
| 24-05-15 | 19.42 | ▼-1.05 | ▼-5.13% |
| 24-05-14 | 20.47 | ▲1.42 | ▲7.45% |
| 24-05-13 | 19.05 | ▼-0.72 | ▼-3.64% |
| 24-05-10 | 19.77 | ▼-0.39 | ▼-1.93% |
| 24-05-09 | 20.16 | ▲0.09 | ▲0.45% |
| 24-05-08 | 20.07 | ▼-0.64 | ▼-3.09% |
| 24-05-07 | 20.71 | ▲0.12 | ▲0.58% |
| 24-05-06 | 20.59 | ▼-0.19 | ▼-0.91% |
| 24-04-30 | 20.78 | -0.00 | -0% |
| 24-04-29 | 20.78 | ▲0.60 | ▲2.97% |
| 24-04-26 | 20.18 | ▲0.92 | ▲4.78% |
| 24-04-25 | 19.26 | ▼-0.52 | ▼-2.63% |
| 24-04-24 | 19.78 | ▲0.78 | ▲4.11% |
| 24-04-23 | 19.00 | ▲0.35 | ▲1.88% |
| 24-04-22 | 18.65 | ▲0.31 | ▲1.69% |
| 24-04-19 | 18.34 | ▼-0.45 | ▼-2.39% |
| 24-04-18 | 18.79 | ▼-0.18 | ▼-0.95% |
| 24-04-17 | 18.97 | ▲1.36 | ▲7.72% |
| 24-04-16 | 17.61 | ▼-1.34 | ▼-7.07% |
| 24-04-15 | 18.95 | ▼-0.70 | ▼-3.56% |
| 24-04-12 | 19.65 | ▼-0.50 | ▼-2.48% |
| 24-04-11 | 20.15 | ▼-0.01 | ▼-0.05% |
| 24-04-10 | 20.16 | ▼-0.62 | ▼-2.98% |
| 24-04-09 | 20.78 | ▲0.23 | ▲1.12% |