[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
YONYOU : 융유네트워크 ( 600588.SH )
13.52 ▼ -0.31 (-2.24%)
2025-04-24
최근 1년 일별 시세
(2025-04-24 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-24 | 13.52 | ▼-0.31 | ▼-2.24% |
| 25-04-23 | 13.83 | ▲0.08 | ▲0.58% |
| 25-04-22 | 13.75 | ▼-0.44 | ▼-3.1% |
| 25-04-21 | 14.19 | ▲0.64 | ▲4.72% |
| 25-04-18 | 13.55 | ▼-0.33 | ▼-2.38% |
| 25-04-17 | 13.88 | ▲0.29 | ▲2.13% |
| 25-04-16 | 13.59 | ▼-0.18 | ▼-1.31% |
| 25-04-15 | 13.77 | ▼-0.13 | ▼-0.94% |
| 25-04-14 | 13.90 | ▲0.11 | ▲0.8% |
| 25-04-11 | 13.79 | ▲0.18 | ▲1.32% |
| 25-04-10 | 13.61 | ▲0.12 | ▲0.89% |
| 25-04-09 | 13.49 | ▲0.39 | ▲2.98% |
| 25-04-08 | 13.10 | ▼-0.23 | ▼-1.73% |
| 25-04-07 | 13.33 | ▼-1.48 | ▼-9.99% |
| 25-04-03 | 14.81 | ▼-0.18 | ▼-1.2% |
| 25-04-02 | 14.99 | ▲0.12 | ▲0.81% |
| 25-04-01 | 14.87 | ▼-0.19 | ▼-1.26% |
| 25-03-31 | 15.06 | ▼-0.36 | ▼-2.33% |
| 25-03-28 | 15.42 | ▼-0.01 | ▼-0.06% |
| 25-03-27 | 15.43 | ▼-0.37 | ▼-2.34% |
| 25-03-26 | 15.80 | ▲0.25 | ▲1.61% |
| 25-03-25 | 15.55 | ▼-0.08 | ▼-0.51% |
| 25-03-24 | 15.63 | ▼-0.18 | ▼-1.14% |
| 25-03-21 | 15.81 | ▼-0.70 | ▼-4.24% |
| 25-03-20 | 16.51 | ▼-0.10 | ▼-0.6% |
| 25-03-19 | 16.61 | ▼-0.53 | ▼-3.09% |
| 25-03-18 | 17.14 | ▲0.04 | ▲0.23% |
| 25-03-17 | 17.10 | ▼-0.26 | ▼-1.5% |
| 25-03-14 | 17.36 | ▼-0.32 | ▼-1.81% |
| 25-03-13 | 17.68 | ▲0.05 | ▲0.28% |
| 25-03-12 | 17.63 | ▼-0.26 | ▼-1.45% |
| 25-03-11 | 17.89 | ▼-0.14 | ▼-0.78% |
| 25-03-10 | 18.03 | ▼-1.97 | ▼-9.85% |
| 25-03-07 | 20.00 | ▲1.82 | ▲10.01% |
| 25-03-06 | 18.18 | ▲1.65 | ▲9.98% |
| 25-03-05 | 16.53 | ▼-0.23 | ▼-1.37% |
| 25-03-04 | 16.76 | ▲0.36 | ▲2.2% |
| 25-03-03 | 16.40 | ▲1.15 | ▲7.54% |
| 25-02-28 | 15.25 | ▼-0.83 | ▼-5.16% |
| 25-02-27 | 16.08 | ▼-0.45 | ▼-2.72% |
| 25-02-26 | 16.53 | ▲0.06 | ▲0.36% |
| 25-02-25 | 16.47 | ▼-0.31 | ▼-1.85% |
| 25-02-24 | 16.78 | ▼-0.80 | ▼-4.55% |
| 25-02-21 | 17.58 | ▼-0.16 | ▼-0.9% |
| 25-02-20 | 17.74 | ▲0.49 | ▲2.84% |
| 25-02-19 | 17.25 | ▲0.15 | ▲0.88% |
| 25-02-18 | 17.10 | ▼-0.43 | ▼-2.45% |
| 25-02-17 | 17.53 | ▼-0.77 | ▼-4.21% |
| 25-02-14 | 18.30 | ▲0.90 | ▲5.17% |
| 25-02-13 | 17.40 | ▲1.58 | ▲9.99% |
| 25-02-12 | 15.82 | ▲0.94 | ▲6.32% |
| 25-02-11 | 14.88 | ▲0.26 | ▲1.78% |
| 25-02-10 | 14.62 | ▲0.92 | ▲6.72% |
| 25-02-07 | 13.70 | ▲1.25 | ▲10.04% |
| 25-02-06 | 12.45 | ▲0.45 | ▲3.75% |
| 25-02-05 | 12.00 | ▲1.09 | ▲9.99% |
| 25-01-27 | 10.91 | ▲0.01 | ▲0.09% |
| 25-01-24 | 10.90 | ▲0.99 | ▲9.99% |
| 25-01-23 | 9.91 | ▼-0.03 | ▼-0.3% |
| 25-01-22 | 9.94 | ▼-0.04 | ▼-0.4% |
| 25-01-21 | 9.98 | ▼-0.02 | ▼-0.2% |
| 25-01-20 | 10.00 | ▲0.01 | ▲0.1% |
| 25-01-17 | 9.99 | -0.00 | -0% |
| 25-01-16 | 9.99 | ▼-0.10 | ▼-0.99% |
| 25-01-15 | 10.09 | ▼-0.17 | ▼-1.66% |
| 25-01-14 | 10.26 | ▲0.36 | ▲3.64% |
| 25-01-13 | 9.90 | ▲0.19 | ▲1.96% |
| 25-01-10 | 9.71 | ▼-0.42 | ▼-4.15% |
| 25-01-09 | 10.13 | ▲0.26 | ▲2.63% |
| 25-01-08 | 9.87 | ▼-0.23 | ▼-2.28% |
| 25-01-07 | 10.10 | ▲0.15 | ▲1.51% |
| 25-01-06 | 9.95 | ▼-0.07 | ▼-0.7% |
| 25-01-03 | 10.02 | ▼-0.15 | ▼-1.47% |
| 25-01-02 | 10.17 | ▼-0.56 | ▼-5.22% |
| 24-12-31 | 10.73 | ▼-0.62 | ▼-5.46% |
| 24-12-30 | 11.35 | ▼-0.28 | ▼-2.41% |
| 24-12-27 | 11.63 | ▼-0.21 | ▼-1.77% |
| 24-12-26 | 11.84 | ▲0.13 | ▲1.11% |
| 24-12-25 | 11.71 | ▼-0.34 | ▼-2.82% |
| 24-12-24 | 12.05 | ▲0.01 | ▲0.08% |
| 24-12-23 | 12.04 | ▼-0.61 | ▼-4.82% |
| 24-12-20 | 12.65 | ▲0.19 | ▲1.52% |
| 24-12-19 | 12.46 | ▲0.50 | ▲4.18% |
| 24-12-18 | 11.96 | ▲0.09 | ▲0.76% |
| 24-12-17 | 11.87 | ▼-0.05 | ▼-0.42% |
| 24-12-16 | 11.92 | ▼-0.20 | ▼-1.65% |
| 24-12-13 | 12.12 | ▼-0.36 | ▼-2.88% |
| 24-12-12 | 12.48 | ▼-0.06 | ▼-0.48% |
| 24-12-11 | 12.54 | ▼-0.27 | ▼-2.11% |
| 24-12-10 | 12.81 | ▲0.15 | ▲1.18% |
| 24-12-09 | 12.66 | ▼-0.27 | ▼-2.09% |
| 24-12-06 | 12.93 | ▲0.05 | ▲0.39% |
| 24-12-05 | 12.88 | ▲0.28 | ▲2.22% |
| 24-12-04 | 12.60 | ▼-0.42 | ▼-3.23% |
| 24-12-03 | 13.02 | ▼-0.20 | ▼-1.51% |
| 24-12-02 | 13.22 | -0.00 | -0% |
| 24-11-29 | 13.22 | ▲0.44 | ▲3.44% |
| 24-11-28 | 12.78 | ▼-0.14 | ▼-1.08% |
| 24-11-27 | 12.92 | ▲0.30 | ▲2.38% |
| 24-11-26 | 12.62 | ▲0.08 | ▲0.64% |
| 24-11-25 | 12.54 | ▼-0.03 | ▼-0.24% |
| 24-11-22 | 12.57 | ▲0.02 | ▲0.16% |
| 24-11-21 | 12.55 | ▲0.11 | ▲0.88% |
| 24-11-20 | 12.44 | ▲0.16 | ▲1.3% |
| 24-11-19 | 12.28 | ▲0.15 | ▲1.24% |
| 24-11-18 | 12.13 | ▼-0.87 | ▼-6.69% |
| 24-11-15 | 13.00 | ▼-0.10 | ▼-0.76% |
| 24-11-14 | 13.10 | ▼-0.91 | ▼-6.5% |
| 24-11-13 | 14.01 | ▲0.54 | ▲4.01% |
| 24-11-12 | 13.47 | ▼-0.37 | ▼-2.67% |
| 24-11-11 | 13.84 | ▲1.26 | ▲10.02% |
| 24-11-08 | 12.58 | ▲0.28 | ▲2.28% |
| 24-11-07 | 12.30 | ▲0.47 | ▲3.97% |
| 24-11-06 | 11.83 | ▲0.01 | ▲0.08% |
| 24-11-05 | 11.82 | ▲0.81 | ▲7.36% |
| 24-11-04 | 11.01 | ▲0.10 | ▲0.92% |
| 24-11-01 | 10.91 | ▼-0.49 | ▼-4.3% |
| 24-10-31 | 11.40 | ▼-0.65 | ▼-5.39% |
| 24-10-30 | 12.05 | ▲0.06 | ▲0.5% |
| 24-10-29 | 11.99 | ▲0.06 | ▲0.5% |
| 24-10-28 | 11.93 | ▲0.25 | ▲2.14% |
| 24-10-25 | 11.68 | ▲0.26 | ▲2.28% |
| 24-10-24 | 11.42 | ▼-0.08 | ▼-0.7% |
| 24-10-23 | 11.50 | ▲0.25 | ▲2.22% |
| 24-10-22 | 11.25 | ▼-0.26 | ▼-2.26% |
| 24-10-21 | 11.51 | ▲0.46 | ▲4.16% |
| 24-10-18 | 11.05 | ▲0.23 | ▲2.13% |
| 24-10-17 | 10.82 | ▼-0.11 | ▼-1.01% |
| 24-10-16 | 10.93 | -0.00 | -0% |
| 24-10-15 | 10.93 | ▼-0.37 | ▼-3.27% |
| 24-10-14 | 11.30 | ▲0.24 | ▲2.17% |
| 24-10-11 | 11.06 | ▼-0.71 | ▼-6.03% |
| 24-10-10 | 11.77 | ▲0.13 | ▲1.12% |
| 24-10-09 | 11.64 | ▼-1.01 | ▼-7.98% |
| 24-10-08 | 12.65 | ▲1.15 | ▲10% |
| 24-09-30 | 11.50 | ▲1.05 | ▲10.05% |
| 24-09-27 | 10.45 | ▲0.91 | ▲9.54% |
| 24-09-26 | 9.54 | ▲0.44 | ▲4.84% |
| 24-09-25 | 9.10 | ▲0.13 | ▲1.45% |
| 24-09-24 | 8.97 | ▲0.22 | ▲2.51% |
| 24-09-23 | 8.75 | ▼-0.01 | ▼-0.11% |
| 24-09-20 | 8.76 | ▲0.03 | ▲0.34% |
| 24-09-19 | 8.73 | ▲0.18 | ▲2.11% |
| 24-09-18 | 8.55 | ▼-0.04 | ▼-0.47% |
| 24-09-13 | 8.59 | ▼-0.11 | ▼-1.26% |
| 24-09-12 | 8.70 | ▼-0.06 | ▼-0.68% |
| 24-09-11 | 8.76 | ▲0.12 | ▲1.39% |
| 24-09-10 | 8.64 | ▲0.29 | ▲3.47% |
| 24-09-09 | 8.35 | ▼-0.10 | ▼-1.18% |
| 24-09-06 | 8.45 | ▼-0.16 | ▼-1.86% |
| 24-09-05 | 8.61 | ▲0.16 | ▲1.89% |
| 24-09-04 | 8.45 | ▼-0.02 | ▼-0.24% |
| 24-09-03 | 8.47 | ▲0.15 | ▲1.8% |
| 24-09-02 | 8.32 | ▼-0.39 | ▼-4.48% |
| 24-08-30 | 8.71 | ▲0.27 | ▲3.2% |
| 24-08-29 | 8.44 | ▲0.20 | ▲2.43% |
| 24-08-28 | 8.24 | ▲0.11 | ▲1.35% |
| 24-08-27 | 8.13 | ▼-0.18 | ▼-2.17% |
| 24-08-26 | 8.31 | ▼-0.07 | ▼-0.84% |
| 24-08-23 | 8.38 | ▲0.17 | ▲2.07% |
| 24-08-22 | 8.21 | ▼-0.23 | ▼-2.73% |
| 24-08-21 | 8.44 | ▼-0.03 | ▼-0.35% |
| 24-08-20 | 8.47 | ▼-0.23 | ▼-2.64% |
| 24-08-19 | 8.70 | ▲0.02 | ▲0.23% |
| 24-08-16 | 8.68 | ▼-0.12 | ▼-1.36% |
| 24-08-15 | 8.80 | ▲0.13 | ▲1.5% |
| 24-08-14 | 8.67 | ▼-0.12 | ▼-1.37% |
| 24-08-13 | 8.79 | ▲0.04 | ▲0.46% |
| 24-08-12 | 8.75 | ▼-0.19 | ▼-2.13% |
| 24-08-09 | 8.94 | ▼-0.25 | ▼-2.72% |
| 24-08-08 | 9.19 | ▼-0.01 | ▼-0.11% |
| 24-08-07 | 9.20 | ▲0.02 | ▲0.22% |
| 24-08-06 | 9.18 | ▲0.12 | ▲1.32% |
| 24-08-05 | 9.06 | ▼-0.20 | ▼-2.16% |
| 24-08-02 | 9.26 | ▼-0.19 | ▼-2.01% |
| 24-08-01 | 9.45 | ▼-0.13 | ▼-1.36% |
| 24-07-31 | 9.58 | ▲0.35 | ▲3.79% |
| 24-07-30 | 9.23 | ▲0.04 | ▲0.44% |
| 24-07-29 | 9.19 | ▼-0.11 | ▼-1.18% |
| 24-07-26 | 9.30 | ▲0.04 | ▲0.43% |
| 24-07-25 | 9.26 | ▲0.06 | ▲0.65% |
| 24-07-24 | 9.20 | ▼-0.21 | ▼-2.23% |
| 24-07-23 | 9.41 | ▼-0.27 | ▼-2.79% |
| 24-07-22 | 9.68 | ▲0.32 | ▲3.42% |
| 24-07-19 | 9.36 | ▲0.34 | ▲3.77% |
| 24-07-18 | 9.02 | -0.00 | -0% |
| 24-07-17 | 9.02 | ▼-0.01 | ▼-0.11% |
| 24-07-16 | 9.03 | ▲0.15 | ▲1.69% |
| 24-07-15 | 8.88 | ▼-0.31 | ▼-3.37% |
| 24-07-12 | 9.19 | ▼-0.22 | ▼-2.34% |
| 24-07-11 | 9.41 | ▲0.33 | ▲3.63% |
| 24-07-10 | 9.08 | ▲0.16 | ▲1.79% |
| 24-07-09 | 8.92 | ▼-0.08 | ▼-0.89% |
| 24-07-08 | 9.00 | ▼-0.34 | ▼-3.64% |
| 24-07-05 | 9.34 | ▲0.06 | ▲0.65% |
| 24-07-04 | 9.28 | ▼-0.38 | ▼-3.93% |
| 24-07-03 | 9.66 | ▼-0.60 | ▼-5.85% |
| 24-07-02 | 10.26 | ▲0.44 | ▲4.48% |
| 24-07-01 | 9.82 | ▼-0.18 | ▼-1.8% |
| 24-06-28 | 10.00 | ▼-0.29 | ▼-2.82% |
| 24-06-27 | 10.29 | ▼-0.01 | ▼-0.1% |
| 24-06-26 | 10.30 | ▲0.45 | ▲4.57% |
| 24-06-25 | 9.85 | ▼-0.24 | ▼-2.38% |
| 24-06-24 | 10.09 | ▼-0.22 | ▼-2.13% |
| 24-06-21 | 10.31 | ▼-0.05 | ▼-0.48% |
| 24-06-20 | 10.36 | ▼-0.36 | ▼-3.36% |
| 24-06-19 | 10.72 | ▼-0.20 | ▼-1.83% |
| 24-06-18 | 10.92 | ▲0.05 | ▲0.46% |
| 24-06-17 | 10.87 | ▼-0.05 | ▼-0.46% |
| 24-06-14 | 10.92 | -0.00 | -0% |
| 24-06-13 | 10.92 | -0.00 | -0% |
| 24-06-12 | 10.92 | ▼-0.07 | ▼-0.64% |
| 24-06-11 | 10.99 | ▲0.22 | ▲2.04% |
| 24-06-07 | 10.77 | ▲0.15 | ▲1.41% |
| 24-06-06 | 10.62 | ▼-0.52 | ▼-4.67% |
| 24-06-05 | 11.14 | ▲0.27 | ▲2.48% |
| 24-06-04 | 10.87 | ▼-0.06 | ▼-0.55% |
| 24-06-03 | 10.93 | ▼-0.32 | ▼-2.84% |
| 24-05-31 | 11.25 | ▲0.26 | ▲2.37% |
| 24-05-30 | 10.99 | ▼-0.04 | ▼-0.36% |
| 24-05-29 | 11.03 | ▼-0.08 | ▼-0.72% |
| 24-05-28 | 11.11 | ▼-0.02 | ▼-0.18% |
| 24-05-27 | 11.13 | ▼-0.10 | ▼-0.89% |
| 24-05-24 | 11.23 | ▼-0.42 | ▼-3.61% |
| 24-05-23 | 11.65 | ▼-0.34 | ▼-2.84% |
| 24-05-22 | 11.99 | ▲0.08 | ▲0.67% |
| 24-05-21 | 11.91 | ▼-0.08 | ▼-0.67% |
| 24-05-20 | 11.99 | ▲0.16 | ▲1.35% |
| 24-05-17 | 11.83 | ▲0.34 | ▲2.96% |
| 24-05-16 | 11.49 | ▲0.05 | ▲0.44% |
| 24-05-15 | 11.44 | ▼-0.05 | ▼-0.44% |
| 24-05-14 | 11.49 | ▲0.09 | ▲0.79% |
| 24-05-13 | 11.40 | ▼-0.21 | ▼-1.81% |
| 24-05-10 | 11.61 | ▼-0.21 | ▼-1.78% |
| 24-05-09 | 11.82 | ▲0.24 | ▲2.07% |
| 24-05-08 | 11.58 | ▼-0.23 | ▼-1.95% |
| 24-05-07 | 11.81 | ▲0.05 | ▲0.43% |
| 24-05-06 | 11.76 | ▲0.12 | ▲1.03% |
| 24-04-30 | 11.64 | ▼-0.18 | ▼-1.52% |
| 24-04-29 | 11.82 | ▲0.07 | ▲0.6% |
| 24-04-26 | 11.75 | ▲0.28 | ▲2.44% |
| 24-04-25 | 11.47 | ▲0.07 | ▲0.61% |