[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
CITIC SECURITIES : 중신증권 ( 600030.SH )
25.15 ▼ -0.02 (-0.08%)
2025-04-18
최근 1년 일별 시세
(2025-04-18 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-18 | 25.15 | ▼-0.02 | ▼-0.08% |
| 25-04-17 | 25.17 | ▲0.02 | ▲0.08% |
| 25-04-16 | 25.15 | ▲0.04 | ▲0.16% |
| 25-04-15 | 25.11 | ▼-0.12 | ▼-0.48% |
| 25-04-14 | 25.23 | ▼-0.13 | ▼-0.51% |
| 25-04-11 | 25.36 | ▲0.22 | ▲0.88% |
| 25-04-10 | 25.14 | ▲0.25 | ▲1% |
| 25-04-09 | 24.89 | ▲0.39 | ▲1.59% |
| 25-04-08 | 24.50 | ▲0.48 | ▲2% |
| 25-04-07 | 24.02 | ▼-2.42 | ▼-9.15% |
| 25-04-03 | 26.44 | ▼-0.10 | ▼-0.38% |
| 25-04-02 | 26.54 | ▲0.10 | ▲0.38% |
| 25-04-01 | 26.44 | ▼-0.08 | ▼-0.3% |
| 25-03-31 | 26.52 | ▼-0.28 | ▼-1.04% |
| 25-03-28 | 26.80 | ▼-0.10 | ▼-0.37% |
| 25-03-27 | 26.90 | ▼-0.08 | ▼-0.3% |
| 25-03-26 | 26.98 | ▼-0.04 | ▼-0.15% |
| 25-03-25 | 27.02 | ▼-0.17 | ▼-0.63% |
| 25-03-24 | 27.19 | ▲0.10 | ▲0.37% |
| 25-03-21 | 27.09 | ▼-0.59 | ▼-2.13% |
| 25-03-20 | 27.68 | ▼-0.25 | ▼-0.9% |
| 25-03-19 | 27.93 | ▼-0.02 | ▼-0.07% |
| 25-03-18 | 27.95 | ▲0.09 | ▲0.32% |
| 25-03-17 | 27.86 | ▼-0.21 | ▼-0.75% |
| 25-03-14 | 28.07 | ▲0.97 | ▲3.58% |
| 25-03-13 | 27.10 | ▼-0.20 | ▼-0.73% |
| 25-03-12 | 27.30 | -0.00 | -0% |
| 25-03-11 | 27.30 | ▲0.06 | ▲0.22% |
| 25-03-10 | 27.24 | ▼-0.34 | ▼-1.23% |
| 25-03-07 | 27.58 | ▼-0.42 | ▼-1.5% |
| 25-03-06 | 28.00 | ▲0.66 | ▲2.41% |
| 25-03-05 | 27.34 | ▼-0.02 | ▼-0.07% |
| 25-03-04 | 27.36 | -0.00 | -0% |
| 25-03-03 | 27.36 | ▲0.03 | ▲0.11% |
| 25-02-28 | 27.33 | ▼-0.91 | ▼-3.22% |
| 25-02-27 | 28.24 | ▼-0.21 | ▼-0.74% |
| 25-02-26 | 28.45 | ▲0.62 | ▲2.23% |
| 25-02-25 | 27.83 | ▼-0.52 | ▼-1.83% |
| 25-02-24 | 28.35 | ▼-0.11 | ▼-0.39% |
| 25-02-21 | 28.46 | ▲0.57 | ▲2.04% |
| 25-02-20 | 27.89 | ▼-0.10 | ▼-0.36% |
| 25-02-19 | 27.99 | ▲0.45 | ▲1.63% |
| 25-02-18 | 27.54 | ▼-0.75 | ▼-2.65% |
| 25-02-17 | 28.29 | ▲0.05 | ▲0.18% |
| 25-02-14 | 28.24 | ▲0.12 | ▲0.43% |
| 25-02-13 | 28.12 | ▼-0.15 | ▼-0.53% |
| 25-02-12 | 28.27 | ▲0.30 | ▲1.07% |
| 25-02-11 | 27.97 | ▼-0.18 | ▼-0.64% |
| 25-02-10 | 28.15 | ▲0.01 | ▲0.04% |
| 25-02-07 | 28.14 | ▲0.77 | ▲2.81% |
| 25-02-06 | 27.37 | ▲0.42 | ▲1.56% |
| 25-02-05 | 26.95 | ▲0.02 | ▲0.07% |
| 25-01-27 | 26.93 | ▼-0.61 | ▼-2.21% |
| 25-01-24 | 27.54 | ▲0.09 | ▲0.33% |
| 25-01-23 | 27.45 | ▲0.22 | ▲0.81% |
| 25-01-22 | 27.23 | ▼-0.19 | ▼-0.69% |
| 25-01-21 | 27.42 | ▲0.02 | ▲0.07% |
| 25-01-20 | 27.40 | ▲0.09 | ▲0.33% |
| 25-01-17 | 27.31 | ▲0.06 | ▲0.22% |
| 25-01-16 | 27.25 | ▼-0.12 | ▼-0.44% |
| 25-01-15 | 27.37 | ▼-0.33 | ▼-1.19% |
| 25-01-14 | 27.70 | ▲1.19 | ▲4.49% |
| 25-01-13 | 26.51 | ▲0.05 | ▲0.19% |
| 25-01-10 | 26.46 | ▼-0.43 | ▼-1.6% |
| 25-01-09 | 26.89 | ▼-0.09 | ▼-0.33% |
| 25-01-08 | 26.98 | ▼-0.18 | ▼-0.66% |
| 25-01-07 | 27.16 | ▲0.10 | ▲0.37% |
| 25-01-06 | 27.06 | ▲0.09 | ▲0.33% |
| 25-01-03 | 26.97 | ▼-0.48 | ▼-1.75% |
| 25-01-02 | 27.45 | ▼-1.72 | ▼-5.9% |
| 24-12-31 | 29.17 | ▼-1.34 | ▼-4.39% |
| 24-12-30 | 30.51 | ▲0.29 | ▲0.96% |
| 24-12-27 | 30.22 | ▲0.07 | ▲0.23% |
| 24-12-26 | 30.15 | ▲0.06 | ▲0.2% |
| 24-12-25 | 30.09 | ▼-0.23 | ▼-0.76% |
| 24-12-24 | 30.32 | ▲0.40 | ▲1.34% |
| 24-12-23 | 29.92 | ▼-0.42 | ▼-1.38% |
| 24-12-20 | 30.34 | ▲0.01 | ▲0.03% |
| 24-12-19 | 30.33 | ▲0.04 | ▲0.13% |
| 24-12-18 | 30.29 | ▲0.06 | ▲0.2% |
| 24-12-17 | 30.23 | ▲0.20 | ▲0.67% |
| 24-12-16 | 30.03 | ▼-0.39 | ▼-1.28% |
| 24-12-13 | 30.42 | ▼-1.24 | ▼-3.92% |
| 24-12-12 | 31.66 | ▲0.32 | ▲1.02% |
| 24-12-11 | 31.34 | ▼-0.14 | ▼-0.44% |
| 24-12-10 | 31.48 | ▲0.36 | ▲1.16% |
| 24-12-09 | 31.12 | ▼-0.12 | ▼-0.38% |
| 24-12-06 | 31.24 | ▲0.34 | ▲1.1% |
| 24-12-05 | 30.90 | ▲0.10 | ▲0.32% |
| 24-12-04 | 30.80 | ▼-0.28 | ▼-0.9% |
| 24-12-03 | 31.08 | ▼-0.19 | ▼-0.61% |
| 24-12-02 | 31.27 | ▲0.52 | ▲1.69% |
| 24-11-29 | 30.75 | ▲0.88 | ▲2.95% |
| 24-11-28 | 29.87 | ▼-0.41 | ▼-1.35% |
| 24-11-27 | 30.28 | ▲0.56 | ▲1.88% |
| 24-11-26 | 29.72 | ▲0.06 | ▲0.2% |
| 24-11-25 | 29.66 | ▼-0.67 | ▼-2.21% |
| 24-11-22 | 30.33 | ▼-1.56 | ▼-4.89% |
| 24-11-21 | 31.89 | ▲0.15 | ▲0.47% |
| 24-11-20 | 31.74 | ▲0.44 | ▲1.41% |
| 24-11-19 | 31.30 | ▲0.63 | ▲2.05% |
| 24-11-18 | 30.67 | ▼-0.46 | ▼-1.48% |
| 24-11-15 | 31.13 | ▼-1.54 | ▼-4.71% |
| 24-11-14 | 32.67 | ▼-0.25 | ▼-0.76% |
| 24-11-13 | 32.92 | ▼-1.01 | ▼-2.98% |
| 24-11-12 | 33.93 | ▼-0.95 | ▼-2.72% |
| 24-11-11 | 34.88 | -0.00 | -0% |
| 24-11-08 | 34.88 | ▲0.69 | ▲2.02% |
| 24-11-07 | 34.19 | ▲3.11 | ▲10.01% |
| 24-11-06 | 31.08 | ▲0.61 | ▲2% |
| 24-11-05 | 30.47 | ▲1.41 | ▲4.85% |
| 24-11-04 | 29.06 | ▲1.11 | ▲3.97% |
| 24-11-01 | 27.95 | ▼-0.17 | ▼-0.6% |
| 24-10-31 | 28.12 | ▲0.66 | ▲2.4% |
| 24-10-30 | 27.46 | ▲0.23 | ▲0.84% |
| 24-10-29 | 27.23 | ▼-0.26 | ▼-0.95% |
| 24-10-28 | 27.49 | ▼-0.01 | ▼-0.04% |
| 24-10-25 | 27.50 | ▲0.22 | ▲0.81% |
| 24-10-24 | 27.28 | ▼-0.29 | ▼-1.05% |
| 24-10-23 | 27.57 | ▼-0.10 | ▼-0.36% |
| 24-10-22 | 27.67 | ▲0.21 | ▲0.76% |
| 24-10-21 | 27.46 | ▼-0.45 | ▼-1.61% |
| 24-10-18 | 27.91 | ▲1.75 | ▲6.69% |
| 24-10-17 | 26.16 | ▼-0.25 | ▼-0.95% |
| 24-10-16 | 26.41 | ▼-0.31 | ▼-1.16% |
| 24-10-15 | 26.72 | ▼-0.74 | ▼-2.69% |
| 24-10-14 | 27.46 | ▼-0.71 | ▼-2.52% |
| 24-10-11 | 28.17 | ▲0.42 | ▲1.51% |
| 24-10-10 | 27.75 | ▼-2.60 | ▼-8.57% |
| 24-10-09 | 30.35 | ▲0.43 | ▲1.44% |
| 24-10-08 | 29.92 | ▲2.72 | ▲10% |
| 24-09-30 | 27.20 | ▲2.47 | ▲9.99% |
| 24-09-27 | 24.73 | ▲2.25 | ▲10.01% |
| 24-09-26 | 22.48 | ▲1.32 | ▲6.24% |
| 24-09-25 | 21.16 | ▲0.34 | ▲1.63% |
| 24-09-24 | 20.82 | ▲1.51 | ▲7.82% |
| 24-09-23 | 19.31 | ▲0.02 | ▲0.1% |
| 24-09-20 | 19.29 | ▼-0.05 | ▼-0.26% |
| 24-09-19 | 19.34 | ▲0.40 | ▲2.11% |
| 24-09-18 | 18.94 | ▲0.02 | ▲0.11% |
| 24-09-13 | 18.92 | ▲0.04 | ▲0.21% |
| 24-09-12 | 18.88 | ▼-0.12 | ▼-0.63% |
| 24-09-11 | 19.00 | ▲0.12 | ▲0.64% |
| 24-09-10 | 18.88 | ▼-0.10 | ▼-0.53% |
| 24-09-09 | 18.98 | ▼-0.08 | ▼-0.42% |
| 24-09-06 | 19.06 | ▼-0.05 | ▼-0.26% |
| 24-09-05 | 19.11 | ▼-0.01 | ▼-0.05% |
| 24-09-04 | 19.12 | -0.00 | -0% |
| 24-09-03 | 19.12 | ▲0.20 | ▲1.06% |
| 24-09-02 | 18.92 | ▼-0.37 | ▼-1.92% |
| 24-08-30 | 19.29 | ▲0.50 | ▲2.66% |
| 24-08-29 | 18.79 | ▲0.36 | ▲1.95% |
| 24-08-28 | 18.43 | ▼-0.03 | ▼-0.16% |
| 24-08-27 | 18.46 | -0.00 | -0% |
| 24-08-26 | 18.46 | ▼-0.64 | ▼-3.35% |
| 24-08-23 | 19.10 | ▲0.37 | ▲1.98% |
| 24-08-22 | 18.73 | ▼-0.19 | ▼-1% |
| 24-08-21 | 18.92 | ▼-0.01 | ▼-0.05% |
| 24-08-20 | 18.93 | ▼-0.11 | ▼-0.58% |
| 24-08-19 | 19.04 | ▼-0.06 | ▼-0.31% |
| 24-08-16 | 19.10 | ▼-0.05 | ▼-0.26% |
| 24-08-15 | 19.15 | ▲0.30 | ▲1.59% |
| 24-08-14 | 18.85 | ▼-0.21 | ▼-1.1% |
| 24-08-13 | 19.06 | ▲0.19 | ▲1.01% |
| 24-08-12 | 18.87 | ▼-0.02 | ▼-0.11% |
| 24-08-09 | 18.89 | ▼-0.18 | ▼-0.94% |
| 24-08-08 | 19.07 | ▲0.10 | ▲0.53% |
| 24-08-07 | 18.97 | ▼-0.14 | ▼-0.73% |
| 24-08-06 | 19.11 | ▼-0.01 | ▼-0.05% |
| 24-08-05 | 19.12 | ▼-0.09 | ▼-0.47% |
| 24-08-02 | 19.21 | ▼-0.37 | ▼-1.89% |
| 24-08-01 | 19.58 | ▼-0.22 | ▼-1.11% |
| 24-07-31 | 19.80 | ▲0.88 | ▲4.65% |
| 24-07-30 | 18.92 | ▲0.04 | ▲0.21% |
| 24-07-29 | 18.88 | ▼-0.38 | ▼-1.97% |
| 24-07-26 | 19.26 | ▲0.24 | ▲1.26% |
| 24-07-25 | 19.02 | ▲0.14 | ▲0.74% |
| 24-07-24 | 18.88 | ▼-0.32 | ▼-1.67% |
| 24-07-23 | 19.20 | ▼-0.99 | ▼-4.9% |
| 24-07-22 | 20.19 | ▲0.80 | ▲4.13% |
| 24-07-19 | 19.39 | ▲0.42 | ▲2.21% |
| 24-07-18 | 18.97 | ▲0.12 | ▲0.64% |
| 24-07-17 | 18.85 | ▲0.12 | ▲0.64% |
| 24-07-16 | 18.73 | ▲0.27 | ▲1.46% |
| 24-07-15 | 18.46 | ▲0.10 | ▲0.54% |
| 24-07-12 | 18.36 | ▲0.04 | ▲0.22% |
| 24-07-11 | 18.32 | ▲0.15 | ▲0.83% |
| 24-07-10 | 18.17 | ▲0.31 | ▲1.74% |
| 24-07-09 | 17.86 | ▲0.36 | ▲2.06% |
| 24-07-08 | 17.50 | ▼-0.31 | ▼-1.74% |
| 24-07-05 | 17.81 | ▼-0.23 | ▼-1.27% |
| 24-07-04 | 18.04 | ▼-0.34 | ▼-1.85% |
| 24-07-03 | 18.38 | ▲0.19 | ▲1.04% |
| 24-07-02 | 18.19 | ▼-0.01 | ▼-0.05% |
| 24-07-01 | 18.20 | ▼-0.03 | ▼-0.16% |
| 24-06-28 | 18.23 | ▼-0.17 | ▼-0.92% |
| 24-06-27 | 18.40 | -0.00 | -0% |
| 24-06-26 | 18.40 | ▲0.28 | ▲1.55% |
| 24-06-25 | 18.12 | ▼-0.30 | ▼-1.63% |
| 24-06-24 | 18.42 | ▼-0.02 | ▼-0.11% |
| 24-06-21 | 18.44 | ▲0.06 | ▲0.33% |
| 24-06-20 | 18.38 | ▼-0.15 | ▼-0.81% |
| 24-06-19 | 18.53 | ▼-0.18 | ▼-0.96% |
| 24-06-18 | 18.71 | ▲0.05 | ▲0.27% |
| 24-06-17 | 18.66 | ▲0.03 | ▲0.16% |
| 24-06-14 | 18.63 | ▲0.37 | ▲2.03% |
| 24-06-13 | 18.26 | ▼-0.02 | ▼-0.11% |
| 24-06-12 | 18.28 | ▼-0.06 | ▼-0.33% |
| 24-06-11 | 18.34 | ▼-0.04 | ▼-0.22% |
| 24-06-07 | 18.38 | ▼-0.11 | ▼-0.59% |
| 24-06-06 | 18.49 | ▼-0.05 | ▼-0.27% |
| 24-06-05 | 18.54 | ▼-0.02 | ▼-0.11% |
| 24-06-04 | 18.56 | ▲0.13 | ▲0.71% |
| 24-06-03 | 18.43 | ▼-0.19 | ▼-1.02% |
| 24-05-31 | 18.62 | ▲0.06 | ▲0.32% |
| 24-05-30 | 18.56 | ▼-0.09 | ▼-0.48% |
| 24-05-29 | 18.65 | ▲0.03 | ▲0.16% |
| 24-05-28 | 18.62 | ▼-0.11 | ▼-0.59% |
| 24-05-27 | 18.73 | ▲0.14 | ▲0.75% |
| 24-05-24 | 18.59 | ▼-0.28 | ▼-1.48% |
| 24-05-23 | 18.87 | ▼-0.44 | ▼-2.28% |
| 24-05-22 | 19.31 | ▲0.07 | ▲0.36% |
| 24-05-21 | 19.24 | ▼-0.05 | ▼-0.26% |
| 24-05-20 | 19.29 | ▲0.10 | ▲0.52% |
| 24-05-17 | 19.19 | ▲0.41 | ▲2.18% |
| 24-05-16 | 18.78 | ▲0.03 | ▲0.16% |
| 24-05-15 | 18.75 | ▼-0.26 | ▼-1.37% |
| 24-05-14 | 19.01 | ▲0.03 | ▲0.16% |
| 24-05-13 | 18.98 | ▼-0.08 | ▼-0.42% |
| 24-05-10 | 19.06 | ▲0.15 | ▲0.79% |
| 24-05-09 | 18.91 | ▲0.13 | ▲0.69% |
| 24-05-08 | 18.78 | ▼-0.34 | ▼-1.78% |
| 24-05-07 | 19.12 | ▼-0.09 | ▼-0.47% |
| 24-05-06 | 19.21 | ▲0.20 | ▲1.05% |
| 24-04-30 | 19.01 | ▼-0.37 | ▼-1.91% |
| 24-04-29 | 19.38 | ▲0.22 | ▲1.15% |
| 24-04-26 | 19.16 | ▲0.98 | ▲5.39% |
| 24-04-25 | 18.18 | ▼-0.09 | ▼-0.49% |
| 24-04-24 | 18.27 | -0.00 | -0% |
| 24-04-23 | 18.27 | ▼-0.01 | ▼-0.05% |
| 24-04-22 | 18.28 | ▲0.15 | ▲0.83% |
| 24-04-19 | 18.13 | ▼-0.08 | ▼-0.44% |