[AI의 종목 이야기] 中 '목원식품' 홍콩상장, '최초의 A+H 양돈주'
무료
CITS : 중국중면 ( 601888.SH )
81.02 ▼ -0.20 (-0.25%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 81.02 | ▼-0.20 | ▼-0.25% |
| 25-12-04 | 81.22 | ▼-0.61 | ▼-0.75% |
| 25-12-03 | 81.83 | ▼-1.59 | ▼-1.91% |
| 25-12-02 | 83.42 | ▼-1.04 | ▼-1.23% |
| 25-12-01 | 84.46 | ▲5.43 | ▲6.87% |
| 25-11-28 | 79.03 | ▲0.53 | ▲0.68% |
| 25-11-27 | 78.50 | ▼-1.84 | ▼-2.29% |
| 25-11-26 | 80.34 | ▲0.65 | ▲0.82% |
| 25-11-25 | 79.69 | ▲1.16 | ▲1.48% |
| 25-11-24 | 78.53 | ▼-0.52 | ▼-0.66% |
| 25-11-21 | 79.05 | ▼-2.68 | ▼-3.28% |
| 25-11-20 | 81.73 | ▼-0.67 | ▼-0.81% |
| 25-11-19 | 82.40 | ▼-2.64 | ▼-3.1% |
| 25-11-18 | 85.04 | ▼-2.76 | ▼-3.14% |
| 25-11-17 | 87.80 | ▼-0.48 | ▼-0.54% |
| 25-11-14 | 88.28 | ▼-2.24 | ▼-2.47% |
| 25-11-13 | 90.52 | ▲1.31 | ▲1.47% |
| 25-11-12 | 89.21 | ▼-1.32 | ▼-1.46% |
| 25-11-11 | 90.53 | ▲3.64 | ▲4.19% |
| 25-11-10 | 86.89 | ▲7.90 | ▲10% |
| 25-11-07 | 78.99 | ▲3.65 | ▲4.84% |
| 25-11-06 | 75.34 | ▼-2.26 | ▼-2.91% |
| 25-11-05 | 77.60 | ▲2.15 | ▲2.85% |
| 25-11-04 | 75.45 | ▼-1.22 | ▼-1.59% |
| 25-11-03 | 76.67 | ▲0.60 | ▲0.79% |
| 25-10-31 | 76.07 | ▲2.97 | ▲4.06% |
| 25-10-30 | 73.10 | ▲1.73 | ▲2.42% |
| 25-10-29 | 71.37 | ▲1.91 | ▲2.75% |
| 25-10-28 | 69.46 | ▼-0.47 | ▼-0.67% |
| 25-10-27 | 69.93 | ▼-0.59 | ▼-0.84% |
| 25-10-24 | 70.52 | ▲0.42 | ▲0.6% |
| 25-10-23 | 70.10 | ▲0.43 | ▲0.62% |
| 25-10-22 | 69.67 | ▼-1.04 | ▼-1.47% |
| 25-10-21 | 70.71 | ▲0.39 | ▲0.55% |
| 25-10-20 | 70.32 | ▲0.30 | ▲0.43% |
| 25-10-17 | 70.02 | ▲0.06 | ▲0.09% |
| 25-10-16 | 69.96 | ▲0.47 | ▲0.68% |
| 25-10-15 | 69.49 | ▲1.03 | ▲1.5% |
| 25-10-14 | 68.46 | ▲0.39 | ▲0.57% |
| 25-10-13 | 68.07 | ▼-0.53 | ▼-0.77% |
| 25-10-10 | 68.60 | ▼-1.06 | ▼-1.52% |
| 25-10-09 | 69.66 | ▼-1.91 | ▼-2.67% |
| 25-09-30 | 71.57 | ▲0.87 | ▲1.23% |
| 25-09-29 | 70.70 | ▲0.50 | ▲0.71% |
| 25-09-26 | 70.20 | ▲0.05 | ▲0.07% |
| 25-09-25 | 70.15 | ▼-0.11 | ▼-0.16% |
| 25-09-24 | 70.26 | ▲0.25 | ▲0.36% |
| 25-09-23 | 70.01 | ▼-3.03 | ▼-4.15% |
| 25-09-22 | 73.04 | ▼-0.93 | ▼-1.26% |
| 25-09-19 | 73.97 | ▲2.29 | ▲3.19% |
| 25-09-18 | 71.68 | ▲0.53 | ▲0.74% |
| 25-09-17 | 71.15 | ▼-0.39 | ▼-0.55% |
| 25-09-16 | 71.54 | ▲1.60 | ▲2.29% |
| 25-09-15 | 69.94 | ▼-0.46 | ▼-0.65% |
| 25-09-12 | 70.40 | ▼-0.95 | ▼-1.33% |
| 25-09-11 | 71.35 | ▲0.67 | ▲0.95% |
| 25-09-10 | 70.68 | ▼-0.34 | ▼-0.48% |
| 25-09-09 | 71.02 | ▼-0.48 | ▼-0.67% |
| 25-09-08 | 71.50 | ▲1.01 | ▲1.43% |
| 25-09-05 | 70.49 | ▲2.74 | ▲4.04% |
| 25-09-04 | 67.75 | ▲0.30 | ▲0.44% |
| 25-09-03 | 67.45 | ▼-1.34 | ▼-1.95% |
| 25-09-02 | 68.79 | ▼-0.52 | ▼-0.75% |
| 25-09-01 | 69.31 | ▲0.02 | ▲0.03% |
| 25-08-29 | 69.29 | ▲0.37 | ▲0.54% |
| 25-08-28 | 68.92 | ▲0.23 | ▲0.33% |
| 25-08-27 | 68.69 | ▼-2.72 | ▼-3.81% |
| 25-08-26 | 71.41 | ▲2.17 | ▲3.13% |
| 25-08-25 | 69.24 | ▲1.76 | ▲2.61% |
| 25-08-22 | 67.48 | ▲0.35 | ▲0.52% |
| 25-08-21 | 67.13 | ▲0.48 | ▲0.72% |
| 25-08-20 | 66.65 | ▲0.92 | ▲1.4% |
| 25-08-19 | 65.73 | ▲0.32 | ▲0.49% |
| 25-08-18 | 65.41 | ▲0.75 | ▲1.16% |
| 25-08-15 | 64.66 | ▲0.23 | ▲0.36% |
| 25-08-14 | 64.43 | ▼-1.20 | ▼-1.83% |
| 25-08-13 | 65.63 | ▼-0.02 | ▼-0.03% |
| 25-08-12 | 65.65 | ▲0.01 | ▲0.02% |
| 25-08-11 | 65.64 | ▲0.60 | ▲0.92% |
| 25-08-08 | 65.04 | ▲0.15 | ▲0.23% |
| 25-08-07 | 64.89 | ▲0.03 | ▲0.05% |
| 25-08-06 | 64.86 | ▼-0.02 | ▼-0.03% |
| 25-08-05 | 64.88 | ▲0.25 | ▲0.39% |
| 25-08-04 | 64.63 | ▲0.04 | ▲0.06% |
| 25-08-01 | 64.59 | ▼-0.37 | ▼-0.57% |
| 25-07-31 | 64.96 | ▼-1.32 | ▼-1.99% |
| 25-07-30 | 66.28 | ▲0.05 | ▲0.08% |
| 25-07-29 | 66.23 | ▼-0.14 | ▼-0.21% |
| 25-07-28 | 66.37 | ▼-1.68 | ▼-2.47% |
| 25-07-25 | 68.05 | ▼-2.79 | ▼-3.94% |
| 25-07-24 | 70.84 | ▲6.44 | ▲10% |
| 25-07-23 | 64.40 | ▼-1.03 | ▼-1.57% |
| 25-07-22 | 65.43 | ▲1.65 | ▲2.59% |
| 25-07-21 | 63.78 | ▲1.01 | ▲1.61% |
| 25-07-18 | 62.77 | ▲1.12 | ▲1.82% |
| 25-07-17 | 61.65 | ▲0.50 | ▲0.82% |
| 25-07-16 | 61.15 | ▲0.07 | ▲0.11% |
| 25-07-15 | 61.08 | ▼-0.52 | ▼-0.84% |
| 25-07-14 | 61.60 | ▼-0.65 | ▼-1.04% |
| 25-07-11 | 62.25 | ▲0.39 | ▲0.63% |
| 25-07-10 | 61.86 | ▲0.68 | ▲1.11% |
| 25-07-09 | 61.18 | ▼-0.16 | ▼-0.26% |
| 25-07-08 | 61.34 | ▲0.54 | ▲0.89% |
| 25-07-07 | 60.80 | ▼-0.23 | ▼-0.38% |
| 25-07-04 | 61.03 | ▲0.30 | ▲0.49% |
| 25-07-03 | 60.73 | ▲0.05 | ▲0.08% |
| 25-07-02 | 60.68 | ▲0.07 | ▲0.12% |
| 25-07-01 | 60.61 | ▼-0.36 | ▼-0.59% |
| 25-06-30 | 60.97 | ▲0.38 | ▲0.63% |
| 25-06-27 | 60.59 | ▼-0.51 | ▼-0.83% |
| 25-06-26 | 61.10 | ▼-0.20 | ▼-0.33% |
| 25-06-25 | 61.30 | ▲0.42 | ▲0.69% |
| 25-06-24 | 60.88 | ▲1.17 | ▲1.96% |
| 25-06-23 | 59.71 | ▼-0.47 | ▼-0.78% |
| 25-06-20 | 60.18 | ▼-0.63 | ▼-1.04% |
| 25-06-19 | 60.81 | ▲0.15 | ▲0.25% |
| 25-06-18 | 60.66 | ▲0.03 | ▲0.05% |
| 25-06-17 | 60.63 | ▲0.18 | ▲0.3% |
| 25-06-16 | 60.45 | ▲0.05 | ▲0.08% |
| 25-06-13 | 60.40 | ▼-0.78 | ▼-1.27% |
| 25-06-12 | 61.18 | ▼-0.20 | ▼-0.33% |
| 25-06-11 | 61.38 | ▲0.22 | ▲0.36% |
| 25-06-10 | 61.16 | ▼-0.50 | ▼-0.81% |
| 25-06-09 | 61.66 | ▲0.05 | ▲0.08% |
| 25-06-06 | 61.61 | ▲0.26 | ▲0.42% |
| 25-06-05 | 61.35 | ▼-0.29 | ▼-0.47% |
| 25-06-04 | 61.64 | ▲0.72 | ▲1.18% |
| 25-06-03 | 60.92 | ▲0.33 | ▲0.54% |
| 25-05-30 | 60.59 | ▼-1.04 | ▼-1.69% |
| 25-05-29 | 61.63 | ▲0.40 | ▲0.65% |
| 25-05-28 | 61.23 | ▲0.05 | ▲0.08% |
| 25-05-27 | 61.18 | ▲0.03 | ▲0.05% |
| 25-05-26 | 61.15 | ▲0.27 | ▲0.44% |
| 25-05-23 | 60.88 | ▼-0.36 | ▼-0.59% |
| 25-05-22 | 61.24 | ▼-0.66 | ▼-1.07% |
| 25-05-21 | 61.90 | ▼-0.01 | ▼-0.02% |
| 25-05-20 | 61.91 | ▲0.03 | ▲0.05% |
| 25-05-19 | 61.88 | ▼-0.99 | ▼-1.57% |
| 25-05-16 | 62.87 | ▲1.14 | ▲1.85% |
| 25-05-15 | 61.73 | ▼-0.85 | ▼-1.36% |
| 25-05-14 | 62.58 | ▲0.07 | ▲0.11% |
| 25-05-13 | 62.51 | ▼-0.06 | ▼-0.1% |
| 25-05-12 | 62.57 | ▼-0.15 | ▼-0.24% |
| 25-05-09 | 62.72 | ▼-0.55 | ▼-0.87% |
| 25-05-08 | 63.27 | ▼-0.13 | ▼-0.21% |
| 25-05-07 | 63.40 | ▼-0.16 | ▼-0.25% |
| 25-05-06 | 63.56 | ▲0.16 | ▲0.25% |
| 25-04-30 | 63.40 | ▲1.08 | ▲1.73% |
| 25-04-29 | 62.32 | ▼-0.73 | ▼-1.16% |
| 25-04-28 | 63.05 | ▲0.05 | ▲0.08% |
| 25-04-25 | 63.00 | ▲0.34 | ▲0.54% |
| 25-04-24 | 62.66 | ▼-0.30 | ▼-0.48% |
| 25-04-23 | 62.96 | ▼-1.36 | ▼-2.11% |
| 25-04-22 | 64.32 | ▼-0.33 | ▼-0.51% |
| 25-04-21 | 64.65 | ▼-0.22 | ▼-0.34% |
| 25-04-18 | 64.87 | ▼-1.15 | ▼-1.74% |
| 25-04-17 | 66.02 | ▼-1.38 | ▼-2.05% |
| 25-04-16 | 67.40 | ▲1.72 | ▲2.62% |
| 25-04-15 | 65.68 | ▼-2.30 | ▼-3.38% |
| 25-04-14 | 67.98 | ▲0.03 | ▲0.04% |
| 25-04-11 | 67.95 | ▼-2.26 | ▼-3.22% |
| 25-04-10 | 70.21 | ▲3.34 | ▲4.99% |
| 25-04-09 | 66.87 | ▲6.08 | ▲10% |
| 25-04-08 | 60.79 | ▲4.22 | ▲7.46% |
| 25-04-07 | 56.57 | ▼-4.03 | ▼-6.65% |
| 25-04-03 | 60.60 | ▲0.18 | ▲0.3% |
| 25-04-02 | 60.42 | ▼-0.01 | ▼-0.02% |
| 25-04-01 | 60.43 | ▲0.23 | ▲0.38% |
| 25-03-31 | 60.20 | ▼-1.41 | ▼-2.29% |
| 25-03-28 | 61.61 | ▼-0.78 | ▼-1.25% |
| 25-03-27 | 62.39 | ▲0.01 | ▲0.02% |
| 25-03-26 | 62.38 | ▲0.23 | ▲0.37% |
| 25-03-25 | 62.15 | ▲0.13 | ▲0.21% |
| 25-03-24 | 62.02 | ▲0.20 | ▲0.32% |
| 25-03-21 | 61.82 | ▼-0.90 | ▼-1.43% |
| 25-03-20 | 62.72 | ▼-0.62 | ▼-0.98% |
| 25-03-19 | 63.34 | ▼-0.25 | ▼-0.39% |
| 25-03-18 | 63.59 | ▼-0.53 | ▼-0.83% |
| 25-03-17 | 64.12 | ▲0.04 | ▲0.06% |
| 25-03-14 | 64.08 | ▲1.96 | ▲3.16% |
| 25-03-13 | 62.12 | ▲0.40 | ▲0.65% |
| 25-03-12 | 61.72 | ▼-0.48 | ▼-0.77% |
| 25-03-11 | 62.20 | ▲0.93 | ▲1.52% |
| 25-03-10 | 61.27 | ▼-0.65 | ▼-1.05% |
| 25-03-07 | 61.92 | ▼-0.42 | ▼-0.67% |
| 25-03-06 | 62.34 | ▲1.11 | ▲1.81% |
| 25-03-05 | 61.23 | ▲0.10 | ▲0.16% |
| 25-03-04 | 61.13 | ▲0.02 | ▲0.03% |
| 25-03-03 | 61.11 | ▼-0.06 | ▼-0.1% |
| 25-02-28 | 61.17 | ▼-1.50 | ▼-2.39% |
| 25-02-27 | 62.67 | ▲1.63 | ▲2.67% |
| 25-02-26 | 61.04 | ▲0.99 | ▲1.65% |
| 25-02-25 | 60.05 | ▼-0.67 | ▼-1.1% |
| 25-02-24 | 60.72 | ▼-0.33 | ▼-0.54% |
| 25-02-21 | 61.05 | ▲0.58 | ▲0.96% |
| 25-02-20 | 60.47 | ▼-0.39 | ▼-0.64% |
| 25-02-19 | 60.86 | ▲0.55 | ▲0.91% |
| 25-02-18 | 60.31 | ▼-1.44 | ▼-2.33% |
| 25-02-17 | 61.75 | ▼-0.34 | ▼-0.55% |
| 25-02-14 | 62.09 | ▲0.10 | ▲0.16% |
| 25-02-13 | 61.99 | ▲0.51 | ▲0.83% |
| 25-02-12 | 61.48 | ▲0.51 | ▲0.84% |
| 25-02-11 | 60.97 | ▼-1.08 | ▼-1.74% |
| 25-02-10 | 62.05 | ▲0.41 | ▲0.67% |