[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
HASCO : 화역자동차 ( 600741.SH )
16.67 ▲ 0.19 (1.15%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 16.67 | ▲0.19 | ▲1.15% |
| 25-04-24 | 16.48 | ▲0.09 | ▲0.55% |
| 25-04-23 | 16.39 | ▲0.07 | ▲0.43% |
| 25-04-22 | 16.32 | ▼-0.08 | ▼-0.49% |
| 25-04-21 | 16.40 | ▼-0.24 | ▼-1.44% |
| 25-04-18 | 16.64 | ▲0.07 | ▲0.42% |
| 25-04-17 | 16.57 | ▼-0.15 | ▼-0.9% |
| 25-04-16 | 16.72 | ▼-0.12 | ▼-0.71% |
| 25-04-15 | 16.84 | ▲0.17 | ▲1.02% |
| 25-04-14 | 16.67 | ▼-0.17 | ▼-1.01% |
| 25-04-11 | 16.84 | ▲0.10 | ▲0.6% |
| 25-04-10 | 16.74 | ▲0.17 | ▲1.03% |
| 25-04-09 | 16.57 | ▼-0.37 | ▼-2.18% |
| 25-04-08 | 16.94 | ▲0.20 | ▲1.19% |
| 25-04-07 | 16.74 | ▼-0.98 | ▼-5.53% |
| 25-04-03 | 17.72 | ▼-0.25 | ▼-1.39% |
| 25-04-02 | 17.97 | ▼-0.20 | ▼-1.1% |
| 25-04-01 | 18.17 | ▲0.11 | ▲0.61% |
| 25-03-31 | 18.06 | ▲0.06 | ▲0.33% |
| 25-03-28 | 18.00 | ▲0.24 | ▲1.35% |
| 25-03-27 | 17.76 | -0.00 | -0% |
| 25-03-26 | 17.76 | ▼-0.13 | ▼-0.73% |
| 25-03-25 | 17.89 | ▼-0.08 | ▼-0.45% |
| 25-03-24 | 17.97 | ▲0.13 | ▲0.73% |
| 25-03-21 | 17.84 | ▼-0.06 | ▼-0.34% |
| 25-03-20 | 17.90 | ▼-0.09 | ▼-0.5% |
| 25-03-19 | 17.99 | ▲0.12 | ▲0.67% |
| 25-03-18 | 17.87 | ▲0.05 | ▲0.28% |
| 25-03-17 | 17.82 | ▲0.29 | ▲1.65% |
| 25-03-14 | 17.53 | ▲0.30 | ▲1.74% |
| 25-03-13 | 17.23 | ▼-0.09 | ▼-0.52% |
| 25-03-12 | 17.32 | ▼-0.27 | ▼-1.53% |
| 25-03-11 | 17.59 | ▼-0.13 | ▼-0.73% |
| 25-03-10 | 17.72 | ▼-0.10 | ▼-0.56% |
| 25-03-07 | 17.82 | ▼-0.08 | ▼-0.45% |
| 25-03-06 | 17.90 | ▲0.14 | ▲0.79% |
| 25-03-05 | 17.76 | ▼-0.07 | ▼-0.39% |
| 25-03-04 | 17.83 | ▲0.19 | ▲1.08% |
| 25-03-03 | 17.64 | ▼-0.56 | ▼-3.08% |
| 25-02-28 | 18.20 | ▼-0.27 | ▼-1.46% |
| 25-02-27 | 18.47 | ▲0.57 | ▲3.18% |
| 25-02-26 | 17.90 | ▲0.19 | ▲1.07% |
| 25-02-25 | 17.71 | ▲0.19 | ▲1.08% |
| 25-02-24 | 17.52 | ▲0.04 | ▲0.23% |
| 25-02-21 | 17.48 | ▲0.15 | ▲0.87% |
| 25-02-20 | 17.33 | ▼-0.17 | ▼-0.97% |
| 25-02-19 | 17.50 | ▲0.29 | ▲1.69% |
| 25-02-18 | 17.21 | ▼-0.15 | ▼-0.86% |
| 25-02-17 | 17.36 | ▼-0.17 | ▼-0.97% |
| 25-02-14 | 17.53 | ▲0.13 | ▲0.75% |
| 25-02-13 | 17.40 | ▼-0.25 | ▼-1.42% |
| 25-02-12 | 17.65 | -0.00 | -0% |
| 25-02-11 | 17.65 | ▼-0.48 | ▼-2.65% |
| 25-02-10 | 18.13 | ▲0.19 | ▲1.06% |
| 25-02-07 | 17.94 | ▲1.09 | ▲6.47% |
| 25-02-06 | 16.85 | ▲0.42 | ▲2.56% |
| 25-02-05 | 16.43 | ▼-0.37 | ▼-2.2% |
| 25-01-27 | 16.80 | ▲0.20 | ▲1.2% |
| 25-01-24 | 16.60 | ▲0.27 | ▲1.65% |
| 25-01-23 | 16.33 | ▲0.10 | ▲0.62% |
| 25-01-22 | 16.23 | ▼-0.10 | ▼-0.61% |
| 25-01-21 | 16.33 | ▼-0.17 | ▼-1.03% |
| 25-01-20 | 16.50 | ▼-0.11 | ▼-0.66% |
| 25-01-17 | 16.61 | ▲0.35 | ▲2.15% |
| 25-01-16 | 16.26 | ▲0.04 | ▲0.25% |
| 25-01-15 | 16.22 | ▼-0.05 | ▼-0.31% |
| 25-01-14 | 16.27 | ▲0.45 | ▲2.84% |
| 25-01-13 | 15.82 | ▼-0.29 | ▼-1.8% |
| 25-01-10 | 16.11 | ▼-0.20 | ▼-1.23% |
| 25-01-09 | 16.31 | ▼-0.33 | ▼-1.98% |
| 25-01-08 | 16.64 | ▼-0.27 | ▼-1.6% |
| 25-01-07 | 16.91 | ▲0.01 | ▲0.06% |
| 25-01-06 | 16.90 | ▼-0.03 | ▼-0.18% |
| 25-01-03 | 16.93 | ▼-0.25 | ▼-1.46% |
| 25-01-02 | 17.18 | ▼-0.43 | ▼-2.44% |
| 24-12-31 | 17.61 | ▼-0.31 | ▼-1.73% |
| 24-12-30 | 17.92 | ▲0.11 | ▲0.62% |
| 24-12-27 | 17.81 | ▼-0.06 | ▼-0.34% |
| 24-12-26 | 17.87 | ▲0.19 | ▲1.07% |
| 24-12-25 | 17.68 | ▲0.09 | ▲0.51% |
| 24-12-24 | 17.59 | ▲0.06 | ▲0.34% |
| 24-12-23 | 17.53 | ▲0.01 | ▲0.06% |
| 24-12-20 | 17.52 | ▼-0.30 | ▼-1.68% |
| 24-12-19 | 17.82 | ▼-0.07 | ▼-0.39% |
| 24-12-18 | 17.89 | ▲0.19 | ▲1.07% |
| 24-12-17 | 17.70 | ▲0.49 | ▲2.85% |
| 24-12-16 | 17.21 | ▼-0.02 | ▼-0.12% |
| 24-12-13 | 17.23 | ▼-0.12 | ▼-0.69% |
| 24-12-12 | 17.35 | ▲0.02 | ▲0.12% |
| 24-12-11 | 17.33 | ▲0.12 | ▲0.7% |
| 24-12-10 | 17.21 | ▼-0.03 | ▼-0.17% |
| 24-12-09 | 17.24 | ▲0.34 | ▲2.01% |
| 24-12-06 | 16.90 | ▲0.11 | ▲0.66% |
| 24-12-05 | 16.79 | ▼-0.34 | ▼-1.98% |
| 24-12-04 | 17.13 | ▼-0.16 | ▼-0.93% |
| 24-12-03 | 17.29 | ▲0.15 | ▲0.88% |
| 24-12-02 | 17.14 | ▲0.22 | ▲1.3% |
| 24-11-29 | 16.92 | ▲0.03 | ▲0.18% |
| 24-11-28 | 16.89 | ▼-0.07 | ▼-0.41% |
| 24-11-27 | 16.96 | ▲0.13 | ▲0.77% |
| 24-11-26 | 16.83 | ▼-0.34 | ▼-1.98% |
| 24-11-25 | 17.17 | ▲0.86 | ▲5.27% |
| 24-11-22 | 16.31 | ▼-0.38 | ▼-2.28% |
| 24-11-21 | 16.69 | ▼-0.21 | ▼-1.24% |
| 24-11-20 | 16.90 | ▼-0.03 | ▼-0.18% |
| 24-11-19 | 16.93 | ▼-0.38 | ▼-2.2% |
| 24-11-18 | 17.31 | ▲0.39 | ▲2.3% |
| 24-11-15 | 16.92 | ▲0.08 | ▲0.48% |
| 24-11-14 | 16.84 | ▼-1.18 | ▼-6.55% |
| 24-11-13 | 18.02 | ▲0.90 | ▲5.26% |
| 24-11-12 | 17.12 | ▲0.42 | ▲2.51% |
| 24-11-11 | 16.70 | ▲0.12 | ▲0.72% |
| 24-11-08 | 16.58 | ▲0.38 | ▲2.35% |
| 24-11-07 | 16.20 | ▲0.63 | ▲4.05% |
| 24-11-06 | 15.57 | ▼-0.17 | ▼-1.08% |
| 24-11-05 | 15.74 | ▲0.42 | ▲2.74% |
| 24-11-04 | 15.32 | ▲0.12 | ▲0.79% |
| 24-11-01 | 15.20 | ▲0.10 | ▲0.66% |
| 24-10-31 | 15.10 | ▼-0.40 | ▼-2.58% |
| 24-10-30 | 15.50 | ▼-0.38 | ▼-2.39% |
| 24-10-29 | 15.88 | ▼-0.23 | ▼-1.43% |
| 24-10-28 | 16.11 | ▲0.07 | ▲0.44% |
| 24-10-25 | 16.04 | ▼-0.05 | ▼-0.31% |
| 24-10-24 | 16.09 | ▼-0.10 | ▼-0.62% |
| 24-10-23 | 16.19 | ▲0.10 | ▲0.62% |
| 24-10-22 | 16.09 | ▲0.19 | ▲1.19% |
| 24-10-21 | 15.90 | ▼-0.37 | ▼-2.27% |
| 24-10-18 | 16.27 | ▲0.19 | ▲1.18% |
| 24-10-17 | 16.08 | ▼-0.59 | ▼-3.54% |
| 24-10-16 | 16.67 | ▼-0.01 | ▼-0.06% |
| 24-10-15 | 16.68 | ▼-0.47 | ▼-2.74% |
| 24-10-14 | 17.15 | ▲0.29 | ▲1.72% |
| 24-10-11 | 16.86 | ▼-0.43 | ▼-2.49% |
| 24-10-10 | 17.29 | ▼-0.03 | ▼-0.17% |
| 24-10-09 | 17.32 | ▼-1.07 | ▼-5.82% |
| 24-10-08 | 18.39 | ▲0.46 | ▲2.57% |
| 24-09-30 | 17.93 | ▲1.14 | ▲6.79% |
| 24-09-27 | 16.79 | ▲0.49 | ▲3.01% |
| 24-09-26 | 16.30 | ▲0.46 | ▲2.9% |
| 24-09-25 | 15.84 | ▲0.03 | ▲0.19% |
| 24-09-24 | 15.81 | ▼-0.05 | ▼-0.32% |
| 24-09-23 | 15.86 | ▼-0.11 | ▼-0.69% |
| 24-09-20 | 15.97 | ▼-0.08 | ▼-0.5% |
| 24-09-19 | 16.05 | ▲0.08 | ▲0.5% |
| 24-09-18 | 15.97 | ▲0.38 | ▲2.44% |
| 24-09-13 | 15.59 | ▲0.03 | ▲0.19% |
| 24-09-12 | 15.56 | ▼-0.14 | ▼-0.89% |
| 24-09-11 | 15.70 | ▲0.07 | ▲0.45% |
| 24-09-10 | 15.63 | ▲0.17 | ▲1.1% |
| 24-09-09 | 15.46 | ▼-0.01 | ▼-0.06% |
| 24-09-06 | 15.47 | ▲0.01 | ▲0.06% |
| 24-09-05 | 15.46 | ▲0.16 | ▲1.05% |
| 24-09-04 | 15.30 | ▲0.06 | ▲0.39% |
| 24-09-03 | 15.24 | ▲0.39 | ▲2.63% |
| 24-09-02 | 14.85 | ▲0.10 | ▲0.68% |
| 24-08-30 | 14.75 | ▲0.14 | ▲0.96% |
| 24-08-29 | 14.61 | ▲1.01 | ▲7.43% |
| 24-08-28 | 13.60 | ▼-0.16 | ▼-1.16% |
| 24-08-27 | 13.76 | ▲0.15 | ▲1.1% |
| 24-08-26 | 13.61 | ▲0.02 | ▲0.15% |
| 24-08-23 | 13.59 | ▲0.29 | ▲2.18% |
| 24-08-22 | 13.30 | ▼-0.10 | ▼-0.75% |
| 24-08-21 | 13.40 | ▼-0.26 | ▼-1.9% |
| 24-08-20 | 13.66 | ▼-0.41 | ▼-2.91% |
| 24-08-19 | 14.07 | ▼-0.04 | ▼-0.28% |
| 24-08-16 | 14.11 | ▼-0.34 | ▼-2.35% |
| 24-08-15 | 14.45 | ▲0.13 | ▲0.91% |
| 24-08-14 | 14.32 | ▼-0.25 | ▼-1.72% |
| 24-08-13 | 14.57 | ▼-0.15 | ▼-1.02% |
| 24-08-12 | 14.72 | ▼-0.23 | ▼-1.54% |
| 24-08-09 | 14.95 | ▼-0.03 | ▼-0.2% |
| 24-08-08 | 14.98 | ▲0.03 | ▲0.2% |
| 24-08-07 | 14.95 | ▼-0.06 | ▼-0.4% |
| 24-08-06 | 15.01 | ▼-0.15 | ▼-0.99% |
| 24-08-05 | 15.16 | ▼-0.14 | ▼-0.92% |
| 24-08-02 | 15.30 | ▲0.02 | ▲0.13% |
| 24-08-01 | 15.28 | ▼-0.31 | ▼-1.99% |
| 24-07-31 | 15.59 | ▲0.48 | ▲3.18% |
| 24-07-30 | 15.11 | ▼-0.20 | ▼-1.31% |
| 24-07-29 | 15.31 | ▼-0.06 | ▼-0.39% |
| 24-07-26 | 15.37 | ▼-0.11 | ▼-0.71% |
| 24-07-25 | 15.48 | ▲0.16 | ▲1.04% |
| 24-07-24 | 15.32 | ▼-0.21 | ▼-1.35% |
| 24-07-23 | 15.53 | ▼-0.15 | ▼-0.96% |
| 24-07-22 | 15.68 | ▲0.05 | ▲0.32% |
| 24-07-19 | 15.63 | ▼-0.12 | ▼-0.76% |
| 24-07-18 | 15.75 | ▲0.06 | ▲0.38% |
| 24-07-17 | 15.69 | ▲0.08 | ▲0.51% |
| 24-07-16 | 15.61 | ▲0.21 | ▲1.36% |
| 24-07-15 | 15.40 | ▲0.06 | ▲0.39% |
| 24-07-12 | 15.34 | ▼-0.54 | ▼-3.4% |
| 24-07-11 | 15.88 | ▲0.01 | ▲0.06% |
| 24-07-10 | 15.87 | ▲0.14 | ▲0.89% |
| 24-07-09 | 15.73 | ▲0.24 | ▲1.55% |
| 24-07-08 | 15.49 | ▼-0.16 | ▼-1.02% |
| 24-07-05 | 15.65 | ▲0.03 | ▲0.19% |
| 24-07-04 | 15.62 | ▼-0.05 | ▼-0.32% |
| 24-07-03 | 15.67 | ▼-0.24 | ▼-1.51% |
| 24-07-02 | 15.91 | ▼-0.17 | ▼-1.06% |
| 24-07-01 | 16.08 | ▼-0.30 | ▼-1.83% |
| 24-06-28 | 16.38 | ▲0.04 | ▲0.24% |
| 24-06-27 | 16.34 | ▼-0.07 | ▼-0.43% |
| 24-06-26 | 16.41 | ▲0.13 | ▲0.8% |
| 24-06-25 | 16.28 | ▲0.26 | ▲1.62% |
| 24-06-24 | 16.02 | ▼-0.16 | ▼-0.99% |
| 24-06-21 | 16.18 | ▲0.17 | ▲1.06% |
| 24-06-20 | 16.01 | ▼-0.16 | ▼-0.99% |
| 24-06-19 | 16.17 | ▼-0.11 | ▼-0.68% |
| 24-06-18 | 16.28 | ▲0.17 | ▲1.06% |
| 24-06-17 | 16.11 | ▲0.10 | ▲0.62% |
| 24-06-14 | 16.01 | ▲0.40 | ▲2.56% |
| 24-06-13 | 15.61 | ▼-0.48 | ▼-2.98% |
| 24-06-12 | 16.09 | ▲0.15 | ▲0.94% |
| 24-06-11 | 15.94 | ▼-0.22 | ▼-1.36% |
| 24-06-07 | 16.16 | ▼-0.03 | ▼-0.19% |
| 24-06-06 | 16.19 | ▼-0.08 | ▼-0.49% |
| 24-06-05 | 16.27 | ▼-0.07 | ▼-0.43% |
| 24-06-04 | 16.34 | ▲0.19 | ▲1.18% |
| 24-06-03 | 16.15 | ▲0.08 | ▲0.5% |
| 24-05-31 | 16.07 | ▼-0.07 | ▼-0.43% |
| 24-05-30 | 16.14 | ▲0.07 | ▲0.44% |
| 24-05-29 | 16.07 | ▲0.14 | ▲0.88% |
| 24-05-28 | 15.93 | ▼-0.18 | ▼-1.12% |
| 24-05-27 | 16.11 | ▲0.01 | ▲0.06% |
| 24-05-24 | 16.10 | ▼-0.14 | ▼-0.86% |
| 24-05-23 | 16.24 | ▼-0.22 | ▼-1.34% |
| 24-05-22 | 16.46 | ▲0.07 | ▲0.43% |
| 24-05-21 | 16.39 | ▼-0.04 | ▼-0.24% |
| 24-05-20 | 16.43 | ▼-0.12 | ▼-0.73% |
| 24-05-17 | 16.55 | ▲0.09 | ▲0.55% |
| 24-05-16 | 16.46 | ▼-0.02 | ▼-0.12% |
| 24-05-15 | 16.48 | ▼-0.22 | ▼-1.32% |
| 24-05-14 | 16.70 | ▲0.15 | ▲0.91% |
| 24-05-13 | 16.55 | ▼-0.02 | ▼-0.12% |
| 24-05-10 | 16.57 | ▲0.04 | ▲0.24% |
| 24-05-09 | 16.53 | ▲0.15 | ▲0.92% |
| 24-05-08 | 16.38 | ▼-0.17 | ▼-1.03% |
| 24-05-07 | 16.55 | ▼-0.11 | ▼-0.66% |
| 24-05-06 | 16.66 | ▲0.18 | ▲1.09% |
| 24-04-30 | 16.48 | ▼-0.32 | ▼-1.9% |