[AI의 종목 이야기] 최단기간 데카콘 등극 '中 AI 모델 키미', 신규 펀딩 추진
무료
PING AN OF CHINA : 중국평안 ( 601318.SH )
61.99 ▲ 3.44 (5.88%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 61.99 | ▲3.44 | ▲5.88% |
| 25-12-04 | 58.55 | ▲0.20 | ▲0.34% |
| 25-12-03 | 58.35 | ▼-0.45 | ▼-0.77% |
| 25-12-02 | 58.80 | ▲0.17 | ▲0.29% |
| 25-12-01 | 58.63 | ▼-0.36 | ▼-0.61% |
| 25-11-28 | 58.99 | ▼-0.35 | ▼-0.59% |
| 25-11-27 | 59.34 | ▼-0.44 | ▼-0.74% |
| 25-11-26 | 59.78 | ▲0.31 | ▲0.52% |
| 25-11-25 | 59.47 | ▲1.07 | ▲1.83% |
| 25-11-24 | 58.40 | ▼-0.51 | ▼-0.87% |
| 25-11-21 | 58.91 | ▼-1.29 | ▼-2.14% |
| 25-11-20 | 60.20 | ▼-0.17 | ▼-0.28% |
| 25-11-19 | 60.37 | ▲0.75 | ▲1.26% |
| 25-11-18 | 59.62 | ▼-0.21 | ▼-0.35% |
| 25-11-17 | 59.83 | ▼-0.82 | ▼-1.35% |
| 25-11-14 | 60.65 | ▼-0.23 | ▼-0.38% |
| 25-11-13 | 60.88 | ▲0.85 | ▲1.42% |
| 25-11-12 | 60.03 | ▲0.83 | ▲1.4% |
| 25-11-11 | 59.20 | ▼-0.10 | ▼-0.17% |
| 25-11-10 | 59.30 | ▲0.41 | ▲0.7% |
| 25-11-07 | 58.89 | ▼-0.01 | ▼-0.02% |
| 25-11-06 | 58.90 | ▲0.58 | ▲0.99% |
| 25-11-05 | 58.32 | ▼-0.62 | ▼-1.05% |
| 25-11-04 | 58.94 | ▲0.63 | ▲1.08% |
| 25-11-03 | 58.31 | ▲0.48 | ▲0.83% |
| 25-10-31 | 57.83 | ▼-0.82 | ▼-1.4% |
| 25-10-30 | 58.65 | ▼-0.30 | ▼-0.51% |
| 25-10-29 | 58.95 | ▲1.19 | ▲2.06% |
| 25-10-28 | 57.76 | ▲0.01 | ▲0.02% |
| 25-10-27 | 57.75 | ▼-0.13 | ▼-0.22% |
| 25-10-24 | 57.88 | ▼-0.87 | ▼-1.48% |
| 25-10-23 | 58.75 | ▲0.54 | ▲0.93% |
| 25-10-22 | 58.21 | ▲0.13 | ▲0.22% |
| 25-10-21 | 58.08 | ▲0.18 | ▲0.31% |
| 25-10-20 | 57.90 | ▲0.62 | ▲1.08% |
| 25-10-17 | 57.28 | ▼-0.74 | ▼-1.28% |
| 25-10-16 | 58.02 | ▲0.21 | ▲0.36% |
| 25-10-15 | 57.81 | ▲1.33 | ▲2.35% |
| 25-10-14 | 56.48 | ▲1.38 | ▲2.5% |
| 25-10-13 | 55.10 | ▼-0.44 | ▼-0.79% |
| 25-10-10 | 55.54 | ▲0.50 | ▲0.91% |
| 25-10-09 | 55.04 | ▼-0.07 | ▼-0.13% |
| 25-09-30 | 55.11 | ▼-0.90 | ▼-1.61% |
| 25-09-29 | 56.01 | ▲0.79 | ▲1.43% |
| 25-09-26 | 55.22 | ▲0.13 | ▲0.24% |
| 25-09-25 | 55.09 | ▼-0.20 | ▼-0.36% |
| 25-09-24 | 55.29 | ▲0.27 | ▲0.49% |
| 25-09-23 | 55.02 | ▼-0.13 | ▼-0.24% |
| 25-09-22 | 55.15 | ▲0.05 | ▲0.09% |
| 25-09-19 | 55.10 | ▼-0.18 | ▼-0.33% |
| 25-09-18 | 55.28 | ▼-1.29 | ▼-2.28% |
| 25-09-17 | 56.57 | ▼-0.05 | ▼-0.09% |
| 25-09-16 | 56.62 | ▼-0.71 | ▼-1.24% |
| 25-09-15 | 57.33 | ▼-0.35 | ▼-0.61% |
| 25-09-12 | 57.68 | ▼-1.01 | ▼-1.72% |
| 25-09-11 | 58.69 | ▲0.82 | ▲1.42% |
| 25-09-10 | 57.87 | ▼-0.13 | ▼-0.22% |
| 25-09-09 | 58.00 | ▲0.30 | ▲0.52% |
| 25-09-08 | 57.70 | ▼-0.20 | ▼-0.35% |
| 25-09-05 | 57.90 | ▲0.40 | ▲0.7% |
| 25-09-04 | 57.50 | ▼-0.28 | ▼-0.48% |
| 25-09-03 | 57.78 | ▼-0.88 | ▼-1.5% |
| 25-09-02 | 58.66 | ▲0.15 | ▲0.26% |
| 25-09-01 | 58.51 | ▼-1.37 | ▼-2.29% |
| 25-08-29 | 59.88 | ▲1.04 | ▲1.77% |
| 25-08-28 | 58.84 | ▲0.15 | ▲0.26% |
| 25-08-27 | 58.69 | ▼-1.83 | ▼-3.02% |
| 25-08-26 | 60.52 | ▼-0.48 | ▼-0.79% |
| 25-08-25 | 61.00 | ▲0.50 | ▲0.83% |
| 25-08-22 | 60.50 | ▲0.88 | ▲1.48% |
| 25-08-21 | 59.62 | ▲0.42 | ▲0.71% |
| 25-08-20 | 59.20 | ▲1.00 | ▲1.72% |
| 25-08-19 | 58.20 | ▼-1.14 | ▼-1.92% |
| 25-08-18 | 59.34 | ▼-0.46 | ▼-0.77% |
| 25-08-15 | 59.80 | ▲0.18 | ▲0.3% |
| 25-08-14 | 59.62 | ▲1.01 | ▲1.72% |
| 25-08-13 | 58.61 | ▼-0.14 | ▼-0.24% |
| 25-08-12 | 58.75 | ▲0.28 | ▲0.48% |
| 25-08-11 | 58.47 | ▼-0.07 | ▼-0.12% |
| 25-08-08 | 58.54 | ▼-0.34 | ▼-0.58% |
| 25-08-07 | 58.88 | ▼-0.18 | ▼-0.3% |
| 25-08-06 | 59.06 | ▼-0.08 | ▼-0.14% |
| 25-08-05 | 59.14 | ▲0.93 | ▲1.6% |
| 25-08-04 | 58.21 | ▲0.01 | ▲0.02% |
| 25-08-01 | 58.20 | ▼-0.49 | ▼-0.83% |
| 25-07-31 | 58.69 | ▼-2.02 | ▼-3.33% |
| 25-07-30 | 60.71 | ▲1.22 | ▲2.05% |
| 25-07-29 | 59.49 | ▼-0.60 | ▼-1% |
| 25-07-28 | 60.09 | ▲2.01 | ▲3.46% |
| 25-07-25 | 58.08 | ▼-0.56 | ▼-0.95% |
| 25-07-24 | 58.64 | ▲0.64 | ▲1.1% |
| 25-07-23 | 58.00 | ▲1.30 | ▲2.29% |
| 25-07-22 | 56.70 | ▼-0.49 | ▼-0.86% |
| 25-07-21 | 57.19 | ▲0.12 | ▲0.21% |
| 25-07-18 | 57.07 | ▲0.26 | ▲0.46% |
| 25-07-17 | 56.81 | ▼-0.02 | ▼-0.04% |
| 25-07-16 | 56.83 | ▼-0.27 | ▼-0.47% |
| 25-07-15 | 57.10 | ▼-0.47 | ▼-0.82% |
| 25-07-14 | 57.57 | ▼-0.14 | ▼-0.24% |
| 25-07-11 | 57.71 | ▲0.58 | ▲1.02% |
| 25-07-10 | 57.13 | ▲1.23 | ▲2.2% |
| 25-07-09 | 55.90 | ▼-0.55 | ▼-0.97% |
| 25-07-08 | 56.45 | ▲0.02 | ▲0.04% |
| 25-07-07 | 56.43 | ▼-0.14 | ▼-0.25% |
| 25-07-04 | 56.57 | ▲0.77 | ▲1.38% |
| 25-07-03 | 55.80 | ▼-0.01 | ▼-0.02% |
| 25-07-02 | 55.81 | ▲0.11 | ▲0.2% |
| 25-07-01 | 55.70 | ▲0.22 | ▲0.4% |
| 25-06-30 | 55.48 | ▼-1.48 | ▼-2.6% |
| 25-06-27 | 56.96 | ▼-0.62 | ▼-1.08% |
| 25-06-26 | 57.58 | ▼-0.30 | ▼-0.52% |
| 25-06-25 | 57.88 | ▲1.09 | ▲1.92% |
| 25-06-24 | 56.79 | ▲1.69 | ▲3.07% |
| 25-06-23 | 55.10 | ▲0.36 | ▲0.66% |
| 25-06-20 | 54.74 | ▲1.54 | ▲2.89% |
| 25-06-19 | 53.20 | ▼-0.61 | ▼-1.13% |
| 25-06-18 | 53.81 | ▼-0.42 | ▼-0.77% |
| 25-06-17 | 54.23 | ▼-0.09 | ▼-0.17% |
| 25-06-16 | 54.32 | ▼-0.16 | ▼-0.29% |
| 25-06-13 | 54.48 | ▼-0.33 | ▼-0.6% |
| 25-06-12 | 54.81 | ▲0.35 | ▲0.64% |
| 25-06-11 | 54.46 | ▲1.03 | ▲1.93% |
| 25-06-10 | 53.43 | ▼-0.29 | ▼-0.54% |
| 25-06-09 | 53.72 | ▲0.31 | ▲0.58% |
| 25-06-06 | 53.41 | ▼-0.58 | ▼-1.07% |
| 25-06-05 | 53.99 | ▲0.23 | ▲0.43% |
| 25-06-04 | 53.76 | ▼-0.09 | ▼-0.17% |
| 25-06-03 | 53.85 | ▲0.57 | ▲1.07% |
| 25-05-30 | 53.28 | ▼-0.24 | ▼-0.45% |
| 25-05-29 | 53.52 | ▲0.23 | ▲0.43% |
| 25-05-28 | 53.29 | ▼-0.11 | ▼-0.21% |
| 25-05-27 | 53.40 | -0.00 | -0% |
| 25-05-26 | 53.40 | ▲0.17 | ▲0.32% |
| 25-05-23 | 53.23 | ▼-0.61 | ▼-1.13% |
| 25-05-22 | 53.84 | ▼-0.01 | ▼-0.02% |
| 25-05-21 | 53.85 | ▲0.17 | ▲0.32% |
| 25-05-20 | 53.68 | ▲0.38 | ▲0.71% |
| 25-05-19 | 53.30 | ▼-0.09 | ▼-0.17% |
| 25-05-16 | 53.39 | ▼-0.86 | ▼-1.59% |
| 25-05-15 | 54.25 | ▼-0.44 | ▼-0.8% |
| 25-05-14 | 54.69 | ▲2.23 | ▲4.25% |
| 25-05-13 | 52.46 | ▼-0.14 | ▼-0.27% |
| 25-05-12 | 52.60 | ▲0.85 | ▲1.64% |
| 25-05-09 | 51.75 | ▼-0.21 | ▼-0.4% |
| 25-05-08 | 51.96 | ▲0.78 | ▲1.52% |
| 25-05-07 | 51.18 | ▲0.38 | ▲0.75% |
| 25-05-06 | 50.80 | ▲0.09 | ▲0.18% |
| 25-04-30 | 50.71 | ▼-0.29 | ▼-0.57% |
| 25-04-29 | 51.00 | ▼-0.21 | ▼-0.41% |
| 25-04-28 | 51.21 | ▼-0.12 | ▼-0.23% |
| 25-04-25 | 51.33 | ▲0.11 | ▲0.21% |
| 25-04-24 | 51.22 | ▲0.52 | ▲1.03% |
| 25-04-23 | 50.70 | ▲0.13 | ▲0.26% |
| 25-04-22 | 50.57 | ▲0.29 | ▲0.58% |
| 25-04-21 | 50.28 | ▼-0.16 | ▼-0.32% |
| 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% |