[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
PING AN OF CHINA : 중국평안 ( 601318.SH )
50.44 ▲ 0.28 (0.56%)
2025-04-18
최근 1년 일별 시세
(2025-04-18 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-18 | 50.44 | ▲0.28 | ▲0.56% |
| 25-04-17 | 50.16 | ▲0.28 | ▲0.56% |
| 25-04-16 | 49.88 | ▲0.05 | ▲0.1% |
| 25-04-15 | 49.83 | ▲0.35 | ▲0.71% |
| 25-04-14 | 49.48 | ▲0.13 | ▲0.26% |
| 25-04-11 | 49.35 | ▼-0.13 | ▼-0.26% |
| 25-04-10 | 49.48 | ▲0.55 | ▲1.12% |
| 25-04-09 | 48.93 | ▼-0.33 | ▼-0.67% |
| 25-04-08 | 49.26 | ▲0.70 | ▲1.44% |
| 25-04-07 | 48.56 | ▼-2.92 | ▼-5.67% |
| 25-04-03 | 51.48 | ▼-0.38 | ▼-0.73% |
| 25-04-02 | 51.86 | ▲0.24 | ▲0.46% |
| 25-04-01 | 51.62 | ▼-0.01 | ▼-0.02% |
| 25-03-31 | 51.63 | ▼-0.33 | ▼-0.64% |
| 25-03-28 | 51.96 | ▼-0.10 | ▼-0.19% |
| 25-03-27 | 52.06 | ▲0.34 | ▲0.66% |
| 25-03-26 | 51.72 | ▼-0.24 | ▼-0.46% |
| 25-03-25 | 51.96 | ▼-0.17 | ▼-0.33% |
| 25-03-24 | 52.13 | ▲0.38 | ▲0.73% |
| 25-03-21 | 51.75 | ▼-0.74 | ▼-1.41% |
| 25-03-20 | 52.49 | ▼-1.58 | ▼-2.92% |
| 25-03-19 | 54.07 | ▲0.31 | ▲0.58% |
| 25-03-18 | 53.76 | ▲0.38 | ▲0.71% |
| 25-03-17 | 53.38 | ▼-0.09 | ▼-0.17% |
| 25-03-14 | 53.47 | ▲2.33 | ▲4.56% |
| 25-03-13 | 51.14 | ▼-0.01 | ▼-0.02% |
| 25-03-12 | 51.15 | ▼-0.35 | ▼-0.68% |
| 25-03-11 | 51.50 | ▲0.25 | ▲0.49% |
| 25-03-10 | 51.25 | ▼-0.25 | ▼-0.49% |
| 25-03-07 | 51.50 | ▼-0.14 | ▼-0.27% |
| 25-03-06 | 51.64 | ▲1.26 | ▲2.5% |
| 25-03-05 | 50.38 | ▲0.30 | ▲0.6% |
| 25-03-04 | 50.08 | ▼-0.25 | ▼-0.5% |
| 25-03-03 | 50.33 | ▼-0.05 | ▼-0.1% |
| 25-02-28 | 50.38 | ▼-1.24 | ▼-2.4% |
| 25-02-27 | 51.62 | -0.00 | -0% |
| 25-02-26 | 51.62 | ▲0.64 | ▲1.26% |
| 25-02-25 | 50.98 | ▼-1.02 | ▼-1.96% |
| 25-02-24 | 52.00 | ▲0.80 | ▲1.56% |
| 25-02-21 | 51.20 | ▲0.42 | ▲0.83% |
| 25-02-20 | 50.78 | ▼-0.67 | ▼-1.3% |
| 25-02-19 | 51.45 | ▲0.14 | ▲0.27% |
| 25-02-18 | 51.31 | ▼-0.53 | ▼-1.02% |
| 25-02-17 | 51.84 | ▲0.14 | ▲0.27% |
| 25-02-14 | 51.70 | ▲0.68 | ▲1.33% |
| 25-02-13 | 51.02 | ▼-0.06 | ▼-0.12% |
| 25-02-12 | 51.08 | ▲0.56 | ▲1.11% |
| 25-02-11 | 50.52 | ▼-0.38 | ▼-0.75% |
| 25-02-10 | 50.90 | ▲0.02 | ▲0.04% |
| 25-02-07 | 50.88 | ▲0.63 | ▲1.25% |
| 25-02-06 | 50.25 | ▲0.53 | ▲1.07% |
| 25-02-05 | 49.72 | ▼-1.13 | ▼-2.22% |
| 25-01-27 | 50.85 | ▼-0.01 | ▼-0.02% |
| 25-01-24 | 50.86 | ▲0.49 | ▲0.97% |
| 25-01-23 | 50.37 | ▲1.42 | ▲2.9% |
| 25-01-22 | 48.95 | ▼-0.95 | ▼-1.9% |
| 25-01-21 | 49.90 | ▲0.09 | ▲0.18% |
| 25-01-20 | 49.81 | ▲0.43 | ▲0.87% |
| 25-01-17 | 49.38 | ▲0.13 | ▲0.26% |
| 25-01-16 | 49.25 | ▲0.14 | ▲0.29% |
| 25-01-15 | 49.11 | ▼-0.25 | ▼-0.51% |
| 25-01-14 | 49.36 | ▲0.77 | ▲1.58% |
| 25-01-13 | 48.59 | ▼-0.36 | ▼-0.74% |
| 25-01-10 | 48.95 | ▼-0.86 | ▼-1.73% |
| 25-01-09 | 49.81 | ▼-0.49 | ▼-0.97% |
| 25-01-08 | 50.30 | ▲0.13 | ▲0.26% |
| 25-01-07 | 50.17 | ▼-0.17 | ▼-0.34% |
| 25-01-06 | 50.34 | ▲0.04 | ▲0.08% |
| 25-01-03 | 50.30 | ▼-0.41 | ▼-0.81% |
| 25-01-02 | 50.71 | ▼-1.94 | ▼-3.68% |
| 24-12-31 | 52.65 | ▼-1.25 | ▼-2.32% |
| 24-12-30 | 53.90 | ▲0.63 | ▲1.18% |
| 24-12-27 | 53.27 | ▼-0.18 | ▼-0.34% |
| 24-12-26 | 53.45 | ▼-0.45 | ▼-0.83% |
| 24-12-25 | 53.90 | ▲0.12 | ▲0.22% |
| 24-12-24 | 53.78 | ▲0.68 | ▲1.28% |
| 24-12-23 | 53.10 | ▲0.48 | ▲0.91% |
| 24-12-20 | 52.62 | ▼-0.27 | ▼-0.51% |
| 24-12-19 | 52.89 | ▼-0.05 | ▼-0.09% |
| 24-12-18 | 52.94 | ▼-0.07 | ▼-0.13% |
| 24-12-17 | 53.01 | ▼-0.11 | ▼-0.21% |
| 24-12-16 | 53.12 | ▼-0.62 | ▼-1.15% |
| 24-12-13 | 53.74 | ▼-1.84 | ▼-3.31% |
| 24-12-12 | 55.58 | ▲0.68 | ▲1.24% |
| 24-12-11 | 54.90 | ▼-0.72 | ▼-1.29% |
| 24-12-10 | 55.62 | ▲0.79 | ▲1.44% |
| 24-12-09 | 54.83 | ▼-0.29 | ▼-0.53% |
| 24-12-06 | 55.12 | ▲1.44 | ▲2.68% |
| 24-12-05 | 53.68 | ▼-0.25 | ▼-0.46% |
| 24-12-04 | 53.93 | ▼-0.50 | ▼-0.92% |
| 24-12-03 | 54.43 | ▲0.42 | ▲0.78% |
| 24-12-02 | 54.01 | ▲0.76 | ▲1.43% |
| 24-11-29 | 53.25 | ▲0.08 | ▲0.15% |
| 24-11-28 | 53.17 | ▼-0.38 | ▼-0.71% |
| 24-11-27 | 53.55 | ▲0.50 | ▲0.94% |
| 24-11-26 | 53.05 | ▲0.48 | ▲0.91% |
| 24-11-25 | 52.57 | ▼-0.46 | ▼-0.87% |
| 24-11-22 | 53.03 | ▼-2.46 | ▼-4.43% |
| 24-11-21 | 55.49 | ▲0.03 | ▲0.05% |
| 24-11-20 | 55.46 | ▼-0.15 | ▼-0.27% |
| 24-11-19 | 55.61 | ▼-0.15 | ▼-0.27% |
| 24-11-18 | 55.76 | ▼-0.04 | ▼-0.07% |
| 24-11-15 | 55.80 | ▼-1.20 | ▼-2.11% |
| 24-11-14 | 57.00 | ▼-0.19 | ▼-0.33% |
| 24-11-13 | 57.19 | ▲0.18 | ▲0.32% |
| 24-11-12 | 57.01 | ▼-1.39 | ▼-2.38% |
| 24-11-11 | 58.40 | ▼-0.72 | ▼-1.22% |
| 24-11-08 | 59.12 | ▼-1.72 | ▼-2.83% |
| 24-11-07 | 60.84 | ▲3.35 | ▲5.83% |
| 24-11-06 | 57.49 | ▼-1.26 | ▼-2.14% |
| 24-11-05 | 58.75 | ▲1.78 | ▲3.12% |
| 24-11-04 | 56.97 | ▲0.82 | ▲1.46% |
| 24-11-01 | 56.15 | ▲0.23 | ▲0.41% |
| 24-10-31 | 55.92 | ▼-0.05 | ▼-0.09% |
| 24-10-30 | 55.97 | ▼-1.66 | ▼-2.88% |
| 24-10-29 | 57.63 | ▲0.13 | ▲0.23% |
| 24-10-28 | 57.50 | ▼-0.20 | ▼-0.35% |
| 24-10-25 | 57.70 | ▼-0.40 | ▼-0.69% |
| 24-10-24 | 58.10 | ▼-0.21 | ▼-0.36% |
| 24-10-23 | 58.31 | ▲1.25 | ▲2.19% |
| 24-10-22 | 57.06 | ▲0.16 | ▲0.28% |
| 24-10-21 | 56.90 | ▼-0.28 | ▼-0.49% |
| 24-10-18 | 57.18 | ▲0.18 | ▲0.32% |
| 24-10-17 | 57.00 | ▼-0.38 | ▼-0.66% |
| 24-10-16 | 57.38 | ▲0.19 | ▲0.33% |
| 24-10-15 | 57.19 | ▼-1.48 | ▼-2.52% |
| 24-10-14 | 58.67 | ▲1.13 | ▲1.96% |
| 24-10-11 | 57.54 | ▼-0.96 | ▼-1.64% |
| 24-10-10 | 58.50 | ▲2.80 | ▲5.03% |
| 24-10-09 | 55.70 | ▼-6.03 | ▼-9.77% |
| 24-10-08 | 61.73 | ▲4.64 | ▲8.13% |
| 24-09-30 | 57.09 | ▲5.19 | ▲10% |
| 24-09-27 | 51.90 | ▲1.48 | ▲2.94% |
| 24-09-26 | 50.42 | ▲3.06 | ▲6.46% |
| 24-09-25 | 47.36 | ▲0.86 | ▲1.85% |
| 24-09-24 | 46.50 | ▲2.41 | ▲5.47% |
| 24-09-23 | 44.09 | ▼-0.06 | ▼-0.14% |
| 24-09-20 | 44.15 | ▲0.12 | ▲0.27% |
| 24-09-19 | 44.03 | ▲0.33 | ▲0.76% |
| 24-09-18 | 43.70 | ▲0.81 | ▲1.89% |
| 24-09-13 | 42.89 | ▲0.29 | ▲0.68% |
| 24-09-12 | 42.60 | ▲0.08 | ▲0.19% |
| 24-09-11 | 42.52 | ▼-0.14 | ▼-0.33% |
| 24-09-10 | 42.66 | ▼-0.02 | ▼-0.05% |
| 24-09-09 | 42.68 | ▼-0.57 | ▼-1.32% |
| 24-09-06 | 43.25 | ▼-0.17 | ▼-0.39% |
| 24-09-05 | 43.42 | ▲0.78 | ▲1.83% |
| 24-09-04 | 42.64 | ▼-0.57 | ▼-1.32% |
| 24-09-03 | 43.21 | ▼-0.24 | ▼-0.55% |
| 24-09-02 | 43.45 | ▼-0.58 | ▼-1.32% |
| 24-08-30 | 44.03 | ▲1.41 | ▲3.31% |
| 24-08-29 | 42.62 | ▼-0.57 | ▼-1.32% |
| 24-08-28 | 43.19 | ▲0.04 | ▲0.09% |
| 24-08-27 | 43.15 | ▼-0.20 | ▼-0.46% |
| 24-08-26 | 43.35 | -0.00 | -0% |
| 24-08-23 | 43.35 | ▲1.64 | ▲3.93% |
| 24-08-22 | 41.71 | ▼-0.26 | ▼-0.62% |
| 24-08-21 | 41.97 | ▲0.05 | ▲0.12% |
| 24-08-20 | 41.92 | ▼-0.15 | ▼-0.36% |
| 24-08-19 | 42.07 | ▲0.46 | ▲1.11% |
| 24-08-16 | 41.61 | ▲0.29 | ▲0.7% |
| 24-08-15 | 41.32 | ▲0.83 | ▲2.05% |
| 24-08-14 | 40.49 | ▼-0.29 | ▼-0.71% |
| 24-08-13 | 40.78 | ▲0.16 | ▲0.39% |
| 24-08-12 | 40.62 | ▲0.01 | ▲0.02% |
| 24-08-09 | 40.61 | ▼-0.21 | ▼-0.51% |
| 24-08-08 | 40.82 | ▲0.12 | ▲0.29% |
| 24-08-07 | 40.70 | ▼-0.20 | ▼-0.49% |
| 24-08-06 | 40.90 | ▼-1.10 | ▼-2.62% |
| 24-08-05 | 42.00 | ▲0.18 | ▲0.43% |
| 24-08-02 | 41.82 | ▼-0.69 | ▼-1.62% |
| 24-08-01 | 42.51 | ▼-0.05 | ▼-0.12% |
| 24-07-31 | 42.56 | ▲1.23 | ▲2.98% |
| 24-07-30 | 41.33 | ▲0.01 | ▲0.02% |
| 24-07-29 | 41.32 | ▲0.23 | ▲0.56% |
| 24-07-26 | 41.09 | ▼-1.48 | ▼-3.48% |
| 24-07-25 | 42.57 | ▲0.01 | ▲0.02% |
| 24-07-24 | 42.56 | ▼-0.23 | ▼-0.54% |
| 24-07-23 | 42.79 | ▼-0.21 | ▼-0.49% |
| 24-07-22 | 43.00 | ▼-0.03 | ▼-0.07% |
| 24-07-19 | 43.03 | ▲0.66 | ▲1.56% |
| 24-07-18 | 42.37 | ▲0.08 | ▲0.19% |
| 24-07-17 | 42.29 | ▲1.10 | ▲2.67% |
| 24-07-16 | 41.19 | ▼-1.34 | ▼-3.15% |
| 24-07-15 | 42.53 | ▼-0.15 | ▼-0.35% |
| 24-07-12 | 42.68 | ▲0.74 | ▲1.76% |
| 24-07-11 | 41.94 | ▲0.08 | ▲0.19% |
| 24-07-10 | 41.86 | ▲0.34 | ▲0.82% |
| 24-07-09 | 41.52 | ▲0.68 | ▲1.67% |
| 24-07-08 | 40.84 | ▼-0.28 | ▼-0.68% |
| 24-07-05 | 41.12 | ▼-0.86 | ▼-2.05% |
| 24-07-04 | 41.98 | ▼-0.29 | ▼-0.69% |
| 24-07-03 | 42.27 | ▲0.10 | ▲0.24% |
| 24-07-02 | 42.17 | ▲0.55 | ▲1.32% |
| 24-07-01 | 41.62 | ▲0.26 | ▲0.63% |
| 24-06-28 | 41.36 | ▼-0.06 | ▼-0.14% |
| 24-06-27 | 41.42 | ▼-0.23 | ▼-0.55% |
| 24-06-26 | 41.65 | ▲0.10 | ▲0.24% |
| 24-06-25 | 41.55 | ▼-0.25 | ▼-0.6% |
| 24-06-24 | 41.80 | ▲0.13 | ▲0.31% |
| 24-06-21 | 41.67 | ▲0.16 | ▲0.39% |
| 24-06-20 | 41.51 | ▼-0.49 | ▼-1.17% |
| 24-06-19 | 42.00 | ▲0.27 | ▲0.65% |
| 24-06-18 | 41.73 | ▲0.15 | ▲0.36% |
| 24-06-17 | 41.58 | ▼-0.29 | ▼-0.69% |
| 24-06-14 | 41.87 | ▲0.57 | ▲1.38% |
| 24-06-13 | 41.30 | ▼-0.10 | ▼-0.24% |
| 24-06-12 | 41.40 | ▼-0.43 | ▼-1.03% |
| 24-06-11 | 41.83 | ▼-0.29 | ▼-0.69% |
| 24-06-07 | 42.12 | ▼-0.33 | ▼-0.78% |
| 24-06-06 | 42.45 | ▼-0.63 | ▼-1.46% |
| 24-06-05 | 43.08 | ▼-0.19 | ▼-0.44% |
| 24-06-04 | 43.27 | ▲0.14 | ▲0.32% |
| 24-06-03 | 43.13 | ▲0.06 | ▲0.14% |
| 24-05-31 | 43.07 | ▼-0.08 | ▼-0.19% |
| 24-05-30 | 43.15 | ▼-0.32 | ▼-0.74% |
| 24-05-29 | 43.47 | ▼-0.29 | ▼-0.66% |
| 24-05-28 | 43.76 | ▼-0.34 | ▼-0.77% |
| 24-05-27 | 44.10 | ▲0.21 | ▲0.48% |
| 24-05-24 | 43.89 | ▼-0.89 | ▼-1.99% |
| 24-05-23 | 44.78 | ▼-0.62 | ▼-1.37% |
| 24-05-22 | 45.40 | -0.00 | -0% |
| 24-05-21 | 45.40 | ▼-0.06 | ▼-0.13% |
| 24-05-20 | 45.46 | ▲0.26 | ▲0.58% |
| 24-05-17 | 45.20 | ▲2.15 | ▲4.99% |
| 24-05-16 | 43.05 | ▲1.21 | ▲2.89% |
| 24-05-15 | 41.84 | ▼-0.47 | ▼-1.11% |
| 24-05-14 | 42.31 | ▼-0.34 | ▼-0.8% |
| 24-05-13 | 42.65 | ▼-0.28 | ▼-0.65% |
| 24-05-10 | 42.93 | ▲0.59 | ▲1.39% |
| 24-05-09 | 42.34 | ▲0.39 | ▲0.93% |
| 24-05-08 | 41.95 | ▼-0.64 | ▼-1.5% |
| 24-05-07 | 42.59 | ▲0.10 | ▲0.24% |
| 24-05-06 | 42.49 | ▲1.13 | ▲2.73% |
| 24-04-30 | 41.36 | ▼-0.72 | ▼-1.71% |
| 24-04-29 | 42.08 | ▲0.55 | ▲1.32% |
| 24-04-26 | 41.53 | ▲0.47 | ▲1.14% |
| 24-04-25 | 41.06 | ▲0.46 | ▲1.13% |
| 24-04-24 | 40.60 | ▲0.71 | ▲1.78% |
| 24-04-23 | 39.89 | ▲0.06 | ▲0.15% |
| 24-04-22 | 39.83 | ▲0.41 | ▲1.04% |
| 24-04-19 | 39.42 | ▼-0.28 | ▼-0.71% |