[중국증시 주간 포인트] 4월 실물경제 성적표, 6개월 동결 끝내고 LPR 인하, CATL 홍콩증시 상장
무료
YTCO : 정주우통버스 ( 600066.SH )
25.10 ▼ -0.11 (-0.44%)
2025-05-23
최근 1년 일별 시세
(2025-05-23 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-05-23 | 25.10 | ▼-0.11 | ▼-0.44% |
| 25-05-22 | 25.21 | ▲0.76 | ▲3.11% |
| 25-05-21 | 24.45 | -0.00 | -0% |
| 25-05-20 | 24.45 | ▲0.08 | ▲0.33% |
| 25-05-19 | 24.37 | ▼-0.31 | ▼-1.26% |
| 25-05-16 | 24.68 | ▼-0.07 | ▼-0.28% |
| 25-05-15 | 24.75 | ▼-0.80 | ▼-3.13% |
| 25-05-14 | 25.55 | ▼-1.13 | ▼-4.24% |
| 25-05-13 | 26.68 | ▲0.24 | ▲0.91% |
| 25-05-12 | 26.44 | ▼-0.03 | ▼-0.11% |
| 25-05-09 | 26.47 | ▲0.19 | ▲0.72% |
| 25-05-08 | 26.28 | ▼-1.15 | ▼-4.19% |
| 25-05-07 | 27.43 | ▲0.71 | ▲2.66% |
| 25-05-06 | 26.72 | ▼-0.08 | ▼-0.3% |
| 25-04-30 | 26.80 | ▲0.30 | ▲1.13% |
| 25-04-29 | 26.50 | ▼-0.71 | ▼-2.61% |
| 25-04-28 | 27.21 | ▼-0.35 | ▼-1.27% |
| 25-04-25 | 27.56 | ▼-0.19 | ▼-0.68% |
| 25-04-24 | 27.75 | ▼-0.13 | ▼-0.47% |
| 25-04-23 | 27.88 | ▲0.43 | ▲1.57% |
| 25-04-22 | 27.45 | ▲0.53 | ▲1.97% |
| 25-04-21 | 26.92 | ▲0.66 | ▲2.51% |
| 25-04-18 | 26.26 | ▲0.51 | ▲1.98% |
| 25-04-17 | 25.75 | ▼-0.87 | ▼-3.27% |
| 25-04-16 | 26.62 | ▲0.17 | ▲0.64% |
| 25-04-15 | 26.45 | ▼-0.33 | ▼-1.23% |
| 25-04-14 | 26.78 | ▲0.93 | ▲3.6% |
| 25-04-11 | 25.85 | ▲0.63 | ▲2.5% |
| 25-04-10 | 25.22 | ▲0.72 | ▲2.94% |
| 25-04-09 | 24.50 | ▲0.21 | ▲0.86% |
| 25-04-08 | 24.29 | ▼-0.44 | ▼-1.78% |
| 25-04-07 | 24.73 | ▼-1.67 | ▼-6.33% |
| 25-04-03 | 26.40 | ▼-0.61 | ▼-2.26% |
| 25-04-02 | 27.01 | ▲0.82 | ▲3.13% |
| 25-04-01 | 26.19 | ▼-0.32 | ▼-1.21% |
| 25-03-31 | 26.51 | ▼-0.15 | ▼-0.56% |
| 25-03-28 | 26.66 | ▲0.19 | ▲0.72% |
| 25-03-27 | 26.47 | ▲0.38 | ▲1.46% |
| 25-03-26 | 26.09 | ▼-0.51 | ▼-1.92% |
| 25-03-25 | 26.60 | ▼-0.23 | ▼-0.86% |
| 25-03-24 | 26.83 | ▲0.66 | ▲2.52% |
| 25-03-21 | 26.17 | ▼-0.78 | ▼-2.89% |
| 25-03-20 | 26.95 | ▲0.23 | ▲0.86% |
| 25-03-19 | 26.72 | ▲0.29 | ▲1.1% |
| 25-03-18 | 26.43 | ▲0.92 | ▲3.61% |
| 25-03-17 | 25.51 | -0.00 | -0% |
| 25-03-14 | 25.51 | ▼-0.16 | ▼-0.62% |
| 25-03-13 | 25.67 | ▼-0.40 | ▼-1.53% |
| 25-03-12 | 26.07 | ▲0.16 | ▲0.62% |
| 25-03-11 | 25.91 | ▲0.35 | ▲1.37% |
| 25-03-10 | 25.56 | ▼-0.17 | ▼-0.66% |
| 25-03-07 | 25.73 | ▲0.13 | ▲0.51% |
| 25-03-06 | 25.60 | ▼-1.35 | ▼-5.01% |
| 25-03-05 | 26.95 | ▲0.39 | ▲1.47% |
| 25-03-04 | 26.56 | ▲0.32 | ▲1.22% |
| 25-03-03 | 26.24 | ▼-0.11 | ▼-0.42% |
| 25-02-28 | 26.35 | ▼-0.43 | ▼-1.61% |
| 25-02-27 | 26.78 | ▲1.00 | ▲3.88% |
| 25-02-26 | 25.78 | ▲0.35 | ▲1.38% |
| 25-02-25 | 25.43 | ▼-0.07 | ▼-0.27% |
| 25-02-24 | 25.50 | ▲0.29 | ▲1.15% |
| 25-02-21 | 25.21 | ▼-0.51 | ▼-1.98% |
| 25-02-20 | 25.72 | ▼-0.22 | ▼-0.85% |
| 25-02-19 | 25.94 | ▼-0.26 | ▼-0.99% |
| 25-02-18 | 26.20 | ▼-0.08 | ▼-0.3% |
| 25-02-17 | 26.28 | ▼-0.29 | ▼-1.09% |
| 25-02-14 | 26.57 | -0.00 | -0% |
| 25-02-13 | 26.57 | ▼-0.28 | ▼-1.04% |
| 25-02-12 | 26.85 | ▼-0.08 | ▼-0.3% |
| 25-02-11 | 26.93 | ▼-0.06 | ▼-0.22% |
| 25-02-10 | 26.99 | ▲0.08 | ▲0.3% |
| 25-02-07 | 26.91 | ▼-0.54 | ▼-1.97% |
| 25-02-06 | 27.45 | ▼-0.51 | ▼-1.82% |
| 25-02-05 | 27.96 | ▼-0.53 | ▼-1.86% |
| 25-01-27 | 28.49 | ▼-0.54 | ▼-1.86% |
| 25-01-24 | 29.03 | ▲0.71 | ▲2.51% |
| 25-01-23 | 28.32 | ▼-0.42 | ▼-1.46% |
| 25-01-22 | 28.74 | ▲0.46 | ▲1.63% |
| 25-01-21 | 28.28 | ▲0.54 | ▲1.95% |
| 25-01-20 | 27.74 | ▲0.17 | ▲0.62% |
| 25-01-17 | 27.57 | ▼-0.13 | ▼-0.47% |
| 25-01-16 | 27.70 | ▲0.19 | ▲0.69% |
| 25-01-15 | 27.51 | ▼-0.17 | ▼-0.61% |
| 25-01-14 | 27.68 | ▲0.92 | ▲3.44% |
| 25-01-13 | 26.76 | ▼-0.84 | ▼-3.04% |
| 25-01-10 | 27.60 | ▼-0.31 | ▼-1.11% |
| 25-01-09 | 27.91 | ▼-0.49 | ▼-1.73% |
| 25-01-08 | 28.40 | ▲0.78 | ▲2.82% |
| 25-01-07 | 27.62 | ▲0.11 | ▲0.4% |
| 25-01-06 | 27.51 | ▲1.38 | ▲5.28% |
| 25-01-03 | 26.13 | ▲0.32 | ▲1.24% |
| 25-01-02 | 25.81 | ▼-0.57 | ▼-2.16% |
| 24-12-31 | 26.38 | ▲0.14 | ▲0.53% |
| 24-12-30 | 26.24 | ▲0.87 | ▲3.43% |
| 24-12-27 | 25.37 | ▼-0.22 | ▼-0.86% |
| 24-12-26 | 25.59 | ▲0.04 | ▲0.16% |
| 24-12-25 | 25.55 | ▼-0.16 | ▼-0.62% |
| 24-12-24 | 25.71 | ▲0.90 | ▲3.63% |
| 24-12-23 | 24.81 | ▼-0.03 | ▼-0.12% |
| 24-12-20 | 24.84 | ▲0.17 | ▲0.69% |
| 24-12-19 | 24.67 | ▼-0.16 | ▼-0.64% |
| 24-12-18 | 24.83 | ▼-0.02 | ▼-0.08% |
| 24-12-17 | 24.85 | ▲0.95 | ▲3.97% |
| 24-12-16 | 23.90 | ▲0.22 | ▲0.93% |
| 24-12-13 | 23.68 | ▲0.22 | ▲0.94% |
| 24-12-12 | 23.46 | ▼-0.38 | ▼-1.59% |
| 24-12-11 | 23.84 | ▼-0.11 | ▼-0.46% |
| 24-12-10 | 23.95 | ▼-0.27 | ▼-1.11% |
| 24-12-09 | 24.22 | ▲1.02 | ▲4.4% |
| 24-12-06 | 23.20 | ▲0.17 | ▲0.74% |
| 24-12-05 | 23.03 | ▼-0.53 | ▼-2.25% |
| 24-12-04 | 23.56 | ▲0.89 | ▲3.93% |
| 24-12-03 | 22.67 | ▲0.16 | ▲0.71% |
| 24-12-02 | 22.51 | ▲0.61 | ▲2.79% |
| 24-11-29 | 21.90 | ▲0.45 | ▲2.1% |
| 24-11-28 | 21.45 | ▼-0.38 | ▼-1.74% |
| 24-11-27 | 21.83 | ▲0.40 | ▲1.87% |
| 24-11-26 | 21.43 | ▼-0.25 | ▼-1.15% |
| 24-11-25 | 21.68 | ▼-0.36 | ▼-1.63% |
| 24-11-22 | 22.04 | ▼-1.23 | ▼-5.29% |
| 24-11-21 | 23.27 | ▲0.22 | ▲0.95% |
| 24-11-20 | 23.05 | ▲0.13 | ▲0.57% |
| 24-11-19 | 22.92 | ▲0.08 | ▲0.35% |
| 24-11-18 | 22.84 | ▼-0.22 | ▼-0.95% |
| 24-11-15 | 23.06 | ▲0.03 | ▲0.13% |
| 24-11-14 | 23.03 | ▼-0.35 | ▼-1.5% |
| 24-11-13 | 23.38 | ▲0.17 | ▲0.73% |
| 24-11-12 | 23.21 | ▲0.04 | ▲0.17% |
| 24-11-11 | 23.17 | ▼-0.09 | ▼-0.39% |
| 24-11-08 | 23.26 | ▼-1.32 | ▼-5.37% |
| 24-11-07 | 24.58 | ▲0.76 | ▲3.19% |
| 24-11-06 | 23.82 | ▼-0.35 | ▼-1.45% |
| 24-11-05 | 24.17 | ▲0.35 | ▲1.47% |
| 24-11-04 | 23.82 | ▲0.20 | ▲0.85% |
| 24-11-01 | 23.62 | ▼-0.54 | ▼-2.24% |
| 24-10-31 | 24.16 | ▼-1.03 | ▼-4.09% |
| 24-10-30 | 25.19 | ▼-0.47 | ▼-1.83% |
| 24-10-29 | 25.66 | ▲0.92 | ▲3.72% |
| 24-10-28 | 24.74 | -0.00 | -0% |
| 24-10-25 | 24.74 | ▼-0.21 | ▼-0.84% |
| 24-10-24 | 24.95 | ▼-0.20 | ▼-0.8% |
| 24-10-23 | 25.15 | ▲0.13 | ▲0.52% |
| 24-10-22 | 25.02 | ▲0.36 | ▲1.46% |
| 24-10-21 | 24.66 | ▼-0.76 | ▼-2.99% |
| 24-10-18 | 25.42 | ▲0.75 | ▲3.04% |
| 24-10-17 | 24.67 | ▼-0.29 | ▼-1.16% |
| 24-10-16 | 24.96 | ▲0.07 | ▲0.28% |
| 24-10-15 | 24.89 | ▼-1.42 | ▼-5.4% |
| 24-10-14 | 26.31 | ▲0.43 | ▲1.66% |
| 24-10-11 | 25.88 | ▼-0.42 | ▼-1.6% |
| 24-10-10 | 26.30 | ▲1.30 | ▲5.2% |
| 24-10-09 | 25.00 | ▼-1.33 | ▼-5.05% |
| 24-10-08 | 26.33 | ▼-0.02 | ▼-0.08% |
| 24-09-30 | 26.35 | ▲1.61 | ▲6.51% |
| 24-09-27 | 24.74 | -0.00 | -0% |
| 24-09-26 | 24.74 | ▲0.64 | ▲2.66% |
| 24-09-25 | 24.10 | ▲1.07 | ▲4.65% |
| 24-09-24 | 23.03 | ▲0.18 | ▲0.79% |
| 24-09-23 | 22.85 | ▲0.07 | ▲0.31% |
| 24-09-20 | 22.78 | ▼-0.07 | ▼-0.31% |
| 24-09-19 | 22.85 | ▼-0.13 | ▼-0.57% |
| 24-09-18 | 22.98 | ▲1.17 | ▲5.36% |
| 24-09-13 | 21.81 | ▼-0.14 | ▼-0.64% |
| 24-09-12 | 21.95 | ▲0.73 | ▲3.44% |
| 24-09-11 | 21.22 | ▲0.68 | ▲3.31% |
| 24-09-10 | 20.54 | ▼-0.54 | ▼-2.56% |
| 24-09-09 | 21.08 | ▼-0.08 | ▼-0.38% |
| 24-09-06 | 21.16 | ▲0.30 | ▲1.44% |
| 24-09-05 | 20.86 | ▼-0.60 | ▼-2.8% |
| 24-09-04 | 21.46 | ▲0.11 | ▲0.52% |
| 24-09-03 | 21.35 | ▲0.56 | ▲2.69% |
| 24-09-02 | 20.79 | ▼-0.54 | ▼-2.53% |
| 24-08-30 | 21.33 | ▲0.72 | ▲3.49% |
| 24-08-29 | 20.61 | ▼-0.08 | ▼-0.39% |
| 24-08-28 | 20.69 | ▼-0.63 | ▼-2.95% |
| 24-08-27 | 21.32 | ▲0.19 | ▲0.9% |
| 24-08-26 | 21.13 | ▼-0.16 | ▼-0.75% |
| 24-08-23 | 21.29 | ▼-0.02 | ▼-0.09% |
| 24-08-22 | 21.31 | ▲0.10 | ▲0.47% |
| 24-08-21 | 21.21 | ▲0.55 | ▲2.66% |
| 24-08-20 | 20.66 | ▼-0.21 | ▼-1.01% |
| 24-08-19 | 20.87 | ▼-0.01 | ▼-0.05% |
| 24-08-16 | 20.88 | ▼-0.21 | ▼-1% |
| 24-08-15 | 21.09 | ▲0.14 | ▲0.67% |
| 24-08-14 | 20.95 | ▼-0.70 | ▼-3.23% |
| 24-08-13 | 21.65 | ▲0.59 | ▲2.8% |
| 24-08-12 | 21.06 | ▲0.67 | ▲3.29% |
| 24-08-09 | 20.39 | ▲0.09 | ▲0.44% |
| 24-08-08 | 20.30 | ▲0.04 | ▲0.2% |
| 24-08-07 | 20.26 | ▼-0.44 | ▼-2.13% |
| 24-08-06 | 20.70 | ▲0.18 | ▲0.88% |
| 24-08-05 | 20.52 | ▼-1.16 | ▼-5.35% |
| 24-08-02 | 21.68 | ▼-0.82 | ▼-3.64% |
| 24-08-01 | 22.50 | ▲0.08 | ▲0.36% |
| 24-07-31 | 22.42 | ▲0.60 | ▲2.75% |
| 24-07-30 | 21.82 | ▼-0.61 | ▼-2.72% |
| 24-07-29 | 22.43 | ▼-0.24 | ▼-1.06% |
| 24-07-26 | 22.67 | ▲1.39 | ▲6.53% |
| 24-07-25 | 21.28 | ▼-0.03 | ▼-0.14% |
| 24-07-24 | 21.31 | ▼-0.56 | ▼-2.56% |
| 24-07-23 | 21.87 | ▼-0.99 | ▼-4.33% |
| 24-07-22 | 22.86 | ▼-0.06 | ▼-0.26% |
| 24-07-19 | 22.92 | ▼-0.28 | ▼-1.21% |
| 24-07-18 | 23.20 | ▲0.53 | ▲2.34% |
| 24-07-17 | 22.67 | ▼-1.38 | ▼-5.74% |
| 24-07-16 | 24.05 | ▲0.09 | ▲0.38% |
| 24-07-15 | 23.96 | ▲0.25 | ▲1.05% |
| 24-07-12 | 23.71 | ▼-0.85 | ▼-3.46% |
| 24-07-11 | 24.56 | ▼-0.31 | ▼-1.25% |
| 24-07-10 | 24.87 | ▼-0.53 | ▼-2.09% |
| 24-07-09 | 25.40 | ▲0.86 | ▲3.5% |
| 24-07-08 | 24.54 | ▼-0.02 | ▼-0.08% |
| 24-07-05 | 24.56 | -0.00 | -0% |
| 24-07-04 | 24.56 | ▼-0.12 | ▼-0.49% |
| 24-07-03 | 24.68 | ▼-0.39 | ▼-1.56% |
| 24-07-02 | 25.07 | ▼-1.17 | ▼-4.46% |
| 24-07-01 | 26.24 | ▲0.44 | ▲1.71% |
| 24-06-28 | 25.80 | ▲0.45 | ▲1.78% |
| 24-06-27 | 25.35 | ▼-0.19 | ▼-0.74% |
| 24-06-26 | 25.54 | ▼-0.66 | ▼-2.52% |
| 24-06-25 | 26.20 | ▲0.06 | ▲0.23% |
| 24-06-24 | 26.14 | ▼-0.43 | ▼-1.62% |
| 24-06-21 | 26.57 | ▲0.02 | ▲0.08% |
| 24-06-20 | 26.55 | ▲1.20 | ▲4.73% |
| 24-06-19 | 25.35 | ▼-0.56 | ▼-2.16% |
| 24-06-18 | 25.91 | ▲0.59 | ▲2.33% |
| 24-06-17 | 25.32 | ▲0.82 | ▲3.35% |
| 24-06-14 | 24.50 | -0.00 | -0% |
| 24-06-13 | 24.50 | ▲0.03 | ▲0.12% |
| 24-06-12 | 24.47 | ▲0.06 | ▲0.25% |
| 24-06-11 | 24.41 | ▼-0.82 | ▼-3.25% |
| 24-06-07 | 25.23 | ▲0.45 | ▲1.82% |
| 24-06-06 | 24.78 | ▲0.03 | ▲0.12% |
| 24-06-05 | 24.75 | ▼-0.32 | ▼-1.28% |
| 24-06-04 | 25.07 | ▲0.55 | ▲2.24% |
| 24-06-03 | 24.52 | ▲0.17 | ▲0.7% |
| 24-05-31 | 24.35 | ▼-0.19 | ▼-0.77% |
| 24-05-30 | 24.54 | ▲0.06 | ▲0.25% |
| 24-05-29 | 24.48 | ▼-0.33 | ▼-1.33% |
| 24-05-28 | 24.81 | ▼-0.36 | ▼-1.43% |
| 24-05-27 | 25.17 | ▲0.61 | ▲2.48% |
| 24-05-24 | 24.56 | ▲0.02 | ▲0.08% |