[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
CYPC : 장강전력 ( 600900.SH )
29.52 ▲ 0.06 (0.2%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 29.52 | ▲0.06 | ▲0.2% |
| 25-04-24 | 29.46 | ▲0.26 | ▲0.89% |
| 25-04-23 | 29.20 | ▼-0.13 | ▼-0.44% |
| 25-04-22 | 29.33 | ▲0.02 | ▲0.07% |
| 25-04-21 | 29.31 | ▼-0.27 | ▼-0.91% |
| 25-04-18 | 29.58 | ▲0.37 | ▲1.27% |
| 25-04-17 | 29.21 | ▼-0.19 | ▼-0.65% |
| 25-04-16 | 29.40 | ▲0.13 | ▲0.44% |
| 25-04-15 | 29.27 | ▲0.12 | ▲0.41% |
| 25-04-14 | 29.15 | ▼-0.05 | ▼-0.17% |
| 25-04-11 | 29.20 | ▲0.03 | ▲0.1% |
| 25-04-10 | 29.17 | ▼-0.40 | ▼-1.35% |
| 25-04-09 | 29.57 | ▲0.52 | ▲1.79% |
| 25-04-08 | 29.05 | ▲0.72 | ▲2.54% |
| 25-04-07 | 28.33 | ▼-0.07 | ▼-0.25% |
| 25-04-03 | 28.40 | ▲0.57 | ▲2.05% |
| 25-04-02 | 27.83 | ▼-0.07 | ▼-0.25% |
| 25-04-01 | 27.90 | ▲0.09 | ▲0.32% |
| 25-03-31 | 27.81 | ▼-0.04 | ▼-0.14% |
| 25-03-28 | 27.85 | ▲0.08 | ▲0.29% |
| 25-03-27 | 27.77 | ▼-0.06 | ▼-0.22% |
| 25-03-26 | 27.83 | ▼-0.10 | ▼-0.36% |
| 25-03-25 | 27.93 | ▲0.23 | ▲0.83% |
| 25-03-24 | 27.70 | ▲0.30 | ▲1.09% |
| 25-03-21 | 27.40 | ▼-0.24 | ▼-0.87% |
| 25-03-20 | 27.64 | ▲0.01 | ▲0.04% |
| 25-03-19 | 27.63 | ▲0.43 | ▲1.58% |
| 25-03-18 | 27.20 | ▼-0.17 | ▼-0.62% |
| 25-03-17 | 27.37 | ▼-0.08 | ▼-0.29% |
| 25-03-14 | 27.45 | ▲0.20 | ▲0.73% |
| 25-03-13 | 27.25 | ▲0.13 | ▲0.48% |
| 25-03-12 | 27.12 | ▼-0.07 | ▼-0.26% |
| 25-03-11 | 27.19 | ▲0.09 | ▲0.33% |
| 25-03-10 | 27.10 | ▼-0.16 | ▼-0.59% |
| 25-03-07 | 27.26 | ▲0.04 | ▲0.15% |
| 25-03-06 | 27.22 | ▼-0.26 | ▼-0.95% |
| 25-03-05 | 27.48 | ▲0.33 | ▲1.22% |
| 25-03-04 | 27.15 | ▲0.06 | ▲0.22% |
| 25-03-03 | 27.09 | ▼-0.29 | ▼-1.06% |
| 25-02-28 | 27.38 | ▼-0.14 | ▼-0.51% |
| 25-02-27 | 27.52 | ▼-0.11 | ▼-0.4% |
| 25-02-26 | 27.63 | ▲0.30 | ▲1.1% |
| 25-02-25 | 27.33 | ▼-0.22 | ▼-0.8% |
| 25-02-24 | 27.55 | ▼-0.25 | ▼-0.9% |
| 25-02-21 | 27.80 | ▼-0.24 | ▼-0.86% |
| 25-02-20 | 28.04 | ▼-0.03 | ▼-0.11% |
| 25-02-19 | 28.07 | ▼-0.29 | ▼-1.02% |
| 25-02-18 | 28.36 | ▲0.19 | ▲0.67% |
| 25-02-17 | 28.17 | ▼-0.04 | ▼-0.14% |
| 25-02-14 | 28.21 | ▲0.04 | ▲0.14% |
| 25-02-13 | 28.17 | ▲0.18 | ▲0.64% |
| 25-02-12 | 27.99 | ▲0.09 | ▲0.32% |
| 25-02-11 | 27.90 | ▼-0.01 | ▼-0.04% |
| 25-02-10 | 27.91 | ▼-0.22 | ▼-0.78% |
| 25-02-07 | 28.13 | ▼-0.14 | ▼-0.5% |
| 25-02-06 | 28.27 | ▼-0.08 | ▼-0.28% |
| 25-02-05 | 28.35 | ▼-0.55 | ▼-1.9% |
| 25-01-27 | 28.90 | ▲0.70 | ▲2.48% |
| 25-01-24 | 28.20 | ▼-0.30 | ▼-1.05% |
| 25-01-23 | 28.50 | ▼-0.19 | ▼-0.66% |
| 25-01-22 | 28.69 | ▼-0.47 | ▼-1.61% |
| 25-01-21 | 29.16 | ▲0.19 | ▲0.66% |
| 25-01-20 | 28.97 | ▼-0.04 | ▼-0.14% |
| 25-01-17 | 29.01 | ▲0.17 | ▲0.59% |
| 25-01-16 | 28.84 | ▲0.04 | ▲0.14% |
| 25-01-15 | 28.80 | ▼-0.04 | ▼-0.14% |
| 25-01-14 | 28.84 | ▲0.03 | ▲0.1% |
| 25-01-13 | 28.81 | ▼-0.06 | ▼-0.21% |
| 25-01-10 | 28.87 | ▲0.08 | ▲0.28% |
| 25-01-09 | 28.79 | ▼-0.21 | ▼-0.72% |
| 25-01-08 | 29.00 | ▲0.30 | ▲1.05% |
| 25-01-07 | 28.70 | ▼-0.19 | ▼-0.66% |
| 25-01-06 | 28.89 | ▼-0.11 | ▼-0.38% |
| 25-01-03 | 29.00 | ▼-0.20 | ▼-0.68% |
| 25-01-02 | 29.20 | ▼-0.35 | ▼-1.18% |
| 24-12-31 | 29.55 | ▲0.14 | ▲0.48% |
| 24-12-30 | 29.41 | ▼-0.20 | ▼-0.68% |
| 24-12-27 | 29.61 | ▲0.29 | ▲0.99% |
| 24-12-26 | 29.32 | ▼-0.47 | ▼-1.58% |
| 24-12-25 | 29.79 | ▼-0.02 | ▼-0.07% |
| 24-12-24 | 29.81 | ▲0.24 | ▲0.81% |
| 24-12-23 | 29.57 | ▲0.37 | ▲1.27% |
| 24-12-20 | 29.20 | ▼-0.06 | ▼-0.21% |
| 24-12-19 | 29.26 | ▼-0.16 | ▼-0.54% |
| 24-12-18 | 29.42 | ▲0.15 | ▲0.51% |
| 24-12-17 | 29.27 | ▼-0.01 | ▼-0.03% |
| 24-12-16 | 29.28 | ▲0.56 | ▲1.95% |
| 24-12-13 | 28.72 | ▲0.32 | ▲1.13% |
| 24-12-12 | 28.40 | ▲0.23 | ▲0.82% |
| 24-12-11 | 28.17 | ▲0.15 | ▲0.54% |
| 24-12-10 | 28.02 | ▼-0.39 | ▼-1.37% |
| 24-12-09 | 28.41 | ▲0.23 | ▲0.82% |
| 24-12-06 | 28.18 | ▼-0.12 | ▼-0.42% |
| 24-12-05 | 28.30 | ▼-0.15 | ▼-0.53% |
| 24-12-04 | 28.45 | ▲0.50 | ▲1.79% |
| 24-12-03 | 27.95 | ▲0.34 | ▲1.23% |
| 24-12-02 | 27.61 | ▲0.29 | ▲1.06% |
| 24-11-29 | 27.32 | ▼-0.11 | ▼-0.4% |
| 24-11-28 | 27.43 | ▲0.04 | ▲0.15% |
| 24-11-27 | 27.39 | ▲0.39 | ▲1.44% |
| 24-11-26 | 27.00 | ▼-0.13 | ▼-0.48% |
| 24-11-25 | 27.13 | ▼-0.13 | ▼-0.48% |
| 24-11-22 | 27.26 | ▼-0.41 | ▼-1.48% |
| 24-11-21 | 27.67 | ▲0.05 | ▲0.18% |
| 24-11-20 | 27.62 | ▲0.25 | ▲0.91% |
| 24-11-19 | 27.37 | ▼-0.05 | ▼-0.18% |
| 24-11-18 | 27.42 | ▲0.32 | ▲1.18% |
| 24-11-15 | 27.10 | ▼-0.32 | ▼-1.17% |
| 24-11-14 | 27.42 | ▲0.03 | ▲0.11% |
| 24-11-13 | 27.39 | ▲0.42 | ▲1.56% |
| 24-11-12 | 26.97 | ▼-0.51 | ▼-1.86% |
| 24-11-11 | 27.48 | ▼-0.14 | ▼-0.51% |
| 24-11-08 | 27.62 | ▼-0.21 | ▼-0.75% |
| 24-11-07 | 27.83 | ▲0.33 | ▲1.2% |
| 24-11-06 | 27.50 | ▼-0.36 | ▼-1.29% |
| 24-11-05 | 27.86 | ▼-0.04 | ▼-0.14% |
| 24-11-04 | 27.90 | ▼-0.08 | ▼-0.29% |
| 24-11-01 | 27.98 | ▲0.40 | ▲1.45% |
| 24-10-31 | 27.58 | ▼-0.13 | ▼-0.47% |
| 24-10-30 | 27.71 | -0.00 | -0% |
| 24-10-29 | 27.71 | ▲0.17 | ▲0.62% |
| 24-10-28 | 27.54 | -0.00 | -0% |
| 24-10-25 | 27.54 | ▼-0.46 | ▼-1.64% |
| 24-10-24 | 28.00 | ▼-0.06 | ▼-0.21% |
| 24-10-23 | 28.06 | ▼-0.02 | ▼-0.07% |
| 24-10-22 | 28.08 | ▲0.12 | ▲0.43% |
| 24-10-21 | 27.96 | ▼-0.47 | ▼-1.65% |
| 24-10-18 | 28.43 | ▲0.13 | ▲0.46% |
| 24-10-17 | 28.30 | ▼-0.41 | ▼-1.43% |
| 24-10-16 | 28.71 | ▼-0.17 | ▼-0.59% |
| 24-10-15 | 28.88 | ▼-0.47 | ▼-1.6% |
| 24-10-14 | 29.35 | ▲0.14 | ▲0.48% |
| 24-10-11 | 29.21 | ▲0.03 | ▲0.1% |
| 24-10-10 | 29.18 | ▲0.63 | ▲2.21% |
| 24-10-09 | 28.55 | ▼-0.67 | ▼-2.29% |
| 24-10-08 | 29.22 | ▼-0.83 | ▼-2.76% |
| 24-09-30 | 30.05 | ▲1.06 | ▲3.66% |
| 24-09-27 | 28.99 | ▼-0.14 | ▼-0.48% |
| 24-09-26 | 29.13 | ▲0.20 | ▲0.69% |
| 24-09-25 | 28.93 | ▲0.17 | ▲0.59% |
| 24-09-24 | 28.76 | ▲0.56 | ▲1.99% |
| 24-09-23 | 28.20 | ▲0.05 | ▲0.18% |
| 24-09-20 | 28.15 | ▼-0.18 | ▼-0.64% |
| 24-09-19 | 28.33 | ▲0.01 | ▲0.04% |
| 24-09-18 | 28.32 | ▲0.02 | ▲0.07% |
| 24-09-13 | 28.30 | ▲0.44 | ▲1.58% |
| 24-09-12 | 27.86 | ▲0.06 | ▲0.22% |
| 24-09-11 | 27.80 | ▼-1.35 | ▼-4.63% |
| 24-09-10 | 29.15 | ▼-0.20 | ▼-0.68% |
| 24-09-09 | 29.35 | ▲0.25 | ▲0.86% |
| 24-09-06 | 29.10 | ▼-0.02 | ▼-0.07% |
| 24-09-05 | 29.12 | ▼-0.03 | ▼-0.1% |
| 24-09-04 | 29.15 | ▲0.04 | ▲0.14% |
| 24-09-03 | 29.11 | ▼-0.60 | ▼-2.02% |
| 24-09-02 | 29.71 | ▲0.33 | ▲1.12% |
| 24-08-30 | 29.38 | ▲0.02 | ▲0.07% |
| 24-08-29 | 29.36 | ▼-0.46 | ▼-1.54% |
| 24-08-28 | 29.82 | ▲0.02 | ▲0.07% |
| 24-08-27 | 29.80 | ▼-0.02 | ▼-0.07% |
| 24-08-26 | 29.82 | ▼-0.09 | ▼-0.3% |
| 24-08-23 | 29.91 | ▼-0.33 | ▼-1.09% |
| 24-08-22 | 30.24 | ▲0.49 | ▲1.65% |
| 24-08-21 | 29.75 | ▲0.10 | ▲0.34% |
| 24-08-20 | 29.65 | ▼-0.08 | ▼-0.27% |
| 24-08-19 | 29.73 | ▲0.11 | ▲0.37% |
| 24-08-16 | 29.62 | ▼-0.18 | ▼-0.6% |
| 24-08-15 | 29.80 | ▲0.25 | ▲0.85% |
| 24-08-14 | 29.55 | ▲0.29 | ▲0.99% |
| 24-08-13 | 29.26 | ▲0.08 | ▲0.27% |
| 24-08-12 | 29.18 | ▼-0.36 | ▼-1.22% |
| 24-08-09 | 29.54 | ▼-0.24 | ▼-0.81% |
| 24-08-08 | 29.78 | ▲0.03 | ▲0.1% |
| 24-08-07 | 29.75 | ▲0.29 | ▲0.98% |
| 24-08-06 | 29.46 | ▼-0.44 | ▼-1.47% |
| 24-08-05 | 29.90 | ▼-0.34 | ▼-1.12% |
| 24-08-02 | 30.24 | ▲0.12 | ▲0.4% |
| 24-08-01 | 30.12 | ▲0.26 | ▲0.87% |
| 24-07-31 | 29.86 | ▼-0.25 | ▼-0.83% |
| 24-07-30 | 30.11 | ▼-0.09 | ▼-0.3% |
| 24-07-29 | 30.20 | ▲0.05 | ▲0.17% |
| 24-07-26 | 30.15 | ▼-0.68 | ▼-2.21% |
| 24-07-25 | 30.83 | ▼-0.21 | ▼-0.68% |
| 24-07-24 | 31.04 | ▲0.37 | ▲1.21% |
| 24-07-23 | 30.67 | ▲0.29 | ▲0.95% |
| 24-07-22 | 30.38 | ▼-0.20 | ▼-0.65% |
| 24-07-19 | 30.58 | ▼-0.78 | ▼-2.49% |
| 24-07-18 | 31.36 | ▲0.56 | ▲1.82% |
| 24-07-17 | 30.80 | -0.00 | -0% |
| 24-07-16 | 30.80 | ▲0.37 | ▲1.22% |
| 24-07-15 | 30.43 | ▲0.55 | ▲1.84% |
| 24-07-12 | 29.88 | ▼-0.31 | ▼-1.03% |
| 24-07-11 | 30.19 | ▲0.09 | ▲0.3% |
| 24-07-10 | 30.10 | ▼-0.21 | ▼-0.69% |
| 24-07-09 | 30.31 | ▲0.39 | ▲1.3% |
| 24-07-08 | 29.92 | ▲0.60 | ▲2.05% |
| 24-07-05 | 29.32 | ▼-0.07 | ▼-0.24% |
| 24-07-04 | 29.39 | ▲0.09 | ▲0.31% |
| 24-07-03 | 29.30 | ▼-0.18 | ▼-0.61% |
| 24-07-02 | 29.48 | -0.00 | -0% |
| 24-07-01 | 29.48 | ▲0.56 | ▲1.94% |
| 24-06-28 | 28.92 | ▲0.10 | ▲0.35% |
| 24-06-27 | 28.82 | ▲0.17 | ▲0.59% |
| 24-06-26 | 28.65 | -0.00 | -0% |
| 24-06-25 | 28.65 | ▼-0.24 | ▼-0.83% |
| 24-06-24 | 28.89 | ▲0.56 | ▲1.98% |
| 24-06-21 | 28.33 | ▼-0.01 | ▼-0.04% |
| 24-06-20 | 28.34 | ▲0.30 | ▲1.07% |
| 24-06-19 | 28.04 | ▲0.24 | ▲0.86% |
| 24-06-18 | 27.80 | ▼-0.09 | ▼-0.32% |
| 24-06-17 | 27.89 | ▼-0.01 | ▼-0.04% |
| 24-06-14 | 27.90 | ▼-0.80 | ▼-2.79% |
| 24-06-13 | 28.70 | ▲0.32 | ▲1.13% |
| 24-06-12 | 28.38 | ▲0.20 | ▲0.71% |
| 24-06-11 | 28.18 | ▼-0.13 | ▼-0.46% |
| 24-06-07 | 28.31 | ▲0.28 | ▲1% |
| 24-06-06 | 28.03 | ▲0.07 | ▲0.25% |
| 24-06-05 | 27.96 | ▲0.48 | ▲1.75% |
| 24-06-04 | 27.48 | ▲0.05 | ▲0.18% |
| 24-06-03 | 27.43 | ▲0.82 | ▲3.08% |
| 24-05-31 | 26.61 | ▼-0.09 | ▼-0.34% |
| 24-05-30 | 26.70 | ▲0.01 | ▲0.04% |
| 24-05-29 | 26.69 | ▼-0.02 | ▼-0.07% |
| 24-05-28 | 26.71 | ▲0.20 | ▲0.75% |
| 24-05-27 | 26.51 | ▲0.21 | ▲0.8% |
| 24-05-24 | 26.30 | ▲0.15 | ▲0.57% |
| 24-05-23 | 26.15 | ▲0.17 | ▲0.65% |
| 24-05-22 | 25.98 | ▼-0.12 | ▼-0.46% |
| 24-05-21 | 26.10 | ▲0.11 | ▲0.42% |
| 24-05-20 | 25.99 | ▲0.21 | ▲0.81% |
| 24-05-17 | 25.78 | ▲0.36 | ▲1.42% |
| 24-05-16 | 25.42 | ▼-0.06 | ▼-0.24% |
| 24-05-15 | 25.48 | ▼-0.10 | ▼-0.39% |
| 24-05-14 | 25.58 | ▼-0.04 | ▼-0.16% |
| 24-05-13 | 25.62 | ▲0.14 | ▲0.55% |
| 24-05-10 | 25.48 | ▲0.12 | ▲0.47% |
| 24-05-09 | 25.36 | ▲0.05 | ▲0.2% |
| 24-05-08 | 25.31 | ▼-0.04 | ▼-0.16% |
| 24-05-07 | 25.35 | ▼-0.12 | ▼-0.47% |
| 24-05-06 | 25.47 | ▼-0.32 | ▼-1.24% |
| 24-04-30 | 25.79 | ▲0.31 | ▲1.22% |
| 24-04-29 | 25.48 | ▼-0.09 | ▼-0.35% |