[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
ZIJIN MINING : 자금광업 ( 601899.SH )
17.62 ▼ -0.20 (-1.12%)
2025-04-18
최근 1년 일별 시세
(2025-04-18 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-18 | 17.62 | ▼-0.20 | ▼-1.12% |
| 25-04-17 | 17.82 | ▲0.08 | ▲0.45% |
| 25-04-16 | 17.74 | ▲0.09 | ▲0.51% |
| 25-04-15 | 17.65 | ▲0.02 | ▲0.11% |
| 25-04-14 | 17.63 | ▲0.48 | ▲2.8% |
| 25-04-11 | 17.15 | ▲0.40 | ▲2.39% |
| 25-04-10 | 16.75 | ▲0.83 | ▲5.21% |
| 25-04-09 | 15.92 | ▼-0.03 | ▼-0.19% |
| 25-04-08 | 15.95 | ▲0.54 | ▲3.5% |
| 25-04-07 | 15.41 | ▼-1.70 | ▼-9.94% |
| 25-04-03 | 17.11 | ▼-0.39 | ▼-2.23% |
| 25-04-02 | 17.50 | ▼-0.43 | ▼-2.4% |
| 25-04-01 | 17.93 | ▼-0.19 | ▼-1.05% |
| 25-03-31 | 18.12 | ▼-0.04 | ▼-0.22% |
| 25-03-28 | 18.16 | ▲0.30 | ▲1.68% |
| 25-03-27 | 17.86 | ▼-0.34 | ▼-1.87% |
| 25-03-26 | 18.20 | ▼-0.20 | ▼-1.09% |
| 25-03-25 | 18.40 | ▲0.35 | ▲1.94% |
| 25-03-24 | 18.05 | ▲0.48 | ▲2.73% |
| 25-03-21 | 17.57 | ▼-0.60 | ▼-3.3% |
| 25-03-20 | 18.17 | ▲0.12 | ▲0.66% |
| 25-03-19 | 18.05 | ▲0.29 | ▲1.63% |
| 25-03-18 | 17.76 | ▲0.55 | ▲3.2% |
| 25-03-17 | 17.21 | ▼-0.27 | ▼-1.54% |
| 25-03-14 | 17.48 | ▲0.52 | ▲3.07% |
| 25-03-13 | 16.96 | ▲0.27 | ▲1.62% |
| 25-03-12 | 16.69 | ▲0.21 | ▲1.27% |
| 25-03-11 | 16.48 | ▼-0.17 | ▼-1.02% |
| 25-03-10 | 16.65 | ▲0.22 | ▲1.34% |
| 25-03-07 | 16.43 | ▲0.13 | ▲0.8% |
| 25-03-06 | 16.30 | ▲0.29 | ▲1.81% |
| 25-03-05 | 16.01 | ▲0.08 | ▲0.5% |
| 25-03-04 | 15.93 | ▲0.29 | ▲1.85% |
| 25-03-03 | 15.64 | ▲0.29 | ▲1.89% |
| 25-02-28 | 15.35 | ▼-0.40 | ▼-2.54% |
| 25-02-27 | 15.75 | ▼-0.11 | ▼-0.69% |
| 25-02-26 | 15.86 | ▲0.08 | ▲0.51% |
| 25-02-25 | 15.78 | ▼-0.30 | ▼-1.87% |
| 25-02-24 | 16.08 | ▼-0.11 | ▼-0.68% |
| 25-02-21 | 16.19 | ▼-0.25 | ▼-1.52% |
| 25-02-20 | 16.44 | ▲0.09 | ▲0.55% |
| 25-02-19 | 16.35 | ▼-0.06 | ▼-0.37% |
| 25-02-18 | 16.41 | ▼-0.09 | ▼-0.55% |
| 25-02-17 | 16.50 | ▼-0.66 | ▼-3.85% |
| 25-02-14 | 17.16 | ▲0.15 | ▲0.88% |
| 25-02-13 | 17.01 | ▲0.03 | ▲0.18% |
| 25-02-12 | 16.98 | ▼-0.30 | ▼-1.74% |
| 25-02-11 | 17.28 | ▲0.41 | ▲2.43% |
| 25-02-10 | 16.87 | ▲0.25 | ▲1.5% |
| 25-02-07 | 16.62 | ▲0.31 | ▲1.9% |
| 25-02-06 | 16.31 | ▼-0.16 | ▼-0.97% |
| 25-02-05 | 16.47 | ▲0.23 | ▲1.42% |
| 25-01-27 | 16.24 | ▲0.22 | ▲1.37% |
| 25-01-24 | 16.02 | ▲0.14 | ▲0.88% |
| 25-01-23 | 15.88 | ▼-0.32 | ▼-1.98% |
| 25-01-22 | 16.20 | ▼-0.05 | ▼-0.31% |
| 25-01-21 | 16.25 | ▼-0.04 | ▼-0.25% |
| 25-01-20 | 16.29 | ▲0.02 | ▲0.12% |
| 25-01-17 | 16.27 | ▲0.10 | ▲0.62% |
| 25-01-16 | 16.17 | ▲0.39 | ▲2.47% |
| 25-01-15 | 15.78 | ▼-0.63 | ▼-3.84% |
| 25-01-14 | 16.41 | ▲0.01 | ▲0.06% |
| 25-01-13 | 16.40 | ▲0.25 | ▲1.55% |
| 25-01-10 | 16.15 | ▲0.23 | ▲1.44% |
| 25-01-09 | 15.92 | ▲0.07 | ▲0.44% |
| 25-01-08 | 15.85 | ▼-0.17 | ▼-1.06% |
| 25-01-07 | 16.02 | ▲0.53 | ▲3.42% |
| 25-01-06 | 15.49 | ▼-0.08 | ▼-0.51% |
| 25-01-03 | 15.57 | ▲0.39 | ▲2.57% |
| 25-01-02 | 15.18 | ▲0.06 | ▲0.4% |
| 24-12-31 | 15.12 | ▼-0.42 | ▼-2.7% |
| 24-12-30 | 15.54 | ▲0.24 | ▲1.57% |
| 24-12-27 | 15.30 | ▼-0.32 | ▼-2.05% |
| 24-12-26 | 15.62 | ▲0.10 | ▲0.64% |
| 24-12-25 | 15.52 | ▼-0.11 | ▼-0.7% |
| 24-12-24 | 15.63 | ▲0.12 | ▲0.77% |
| 24-12-23 | 15.51 | ▲0.49 | ▲3.26% |
| 24-12-20 | 15.02 | ▼-0.30 | ▼-1.96% |
| 24-12-19 | 15.32 | ▼-0.17 | ▼-1.1% |
| 24-12-18 | 15.49 | ▲0.04 | ▲0.26% |
| 24-12-17 | 15.45 | ▲0.10 | ▲0.65% |
| 24-12-16 | 15.35 | ▼-0.22 | ▼-1.41% |
| 24-12-13 | 15.57 | ▼-0.67 | ▼-4.13% |
| 24-12-12 | 16.24 | ▲0.12 | ▲0.74% |
| 24-12-11 | 16.12 | ▲0.06 | ▲0.37% |
| 24-12-10 | 16.06 | ▲0.18 | ▲1.13% |
| 24-12-09 | 15.88 | ▲0.19 | ▲1.21% |
| 24-12-06 | 15.69 | ▲0.21 | ▲1.36% |
| 24-12-05 | 15.48 | ▼-0.32 | ▼-2.03% |
| 24-12-04 | 15.80 | ▲0.19 | ▲1.22% |
| 24-12-03 | 15.61 | ▲0.05 | ▲0.32% |
| 24-12-02 | 15.56 | ▼-0.14 | ▼-0.89% |
| 24-11-29 | 15.70 | ▲0.17 | ▲1.09% |
| 24-11-28 | 15.53 | ▼-0.15 | ▼-0.96% |
| 24-11-27 | 15.68 | ▲0.14 | ▲0.9% |
| 24-11-26 | 15.54 | ▼-0.01 | ▼-0.06% |
| 24-11-25 | 15.55 | ▼-0.21 | ▼-1.33% |
| 24-11-22 | 15.76 | ▼-0.40 | ▼-2.48% |
| 24-11-21 | 16.16 | ▲0.13 | ▲0.81% |
| 24-11-20 | 16.03 | ▼-0.18 | ▼-1.11% |
| 24-11-19 | 16.21 | ▲0.50 | ▲3.18% |
| 24-11-18 | 15.71 | ▲0.09 | ▲0.58% |
| 24-11-15 | 15.62 | ▲0.01 | ▲0.06% |
| 24-11-14 | 15.61 | ▼-0.39 | ▼-2.44% |
| 24-11-13 | 16.00 | ▲0.02 | ▲0.13% |
| 24-11-12 | 15.98 | ▼-0.53 | ▼-3.21% |
| 24-11-11 | 16.51 | ▼-0.58 | ▼-3.39% |
| 24-11-08 | 17.09 | -0.00 | -0% |
| 24-11-07 | 17.09 | ▼-0.22 | ▼-1.27% |
| 24-11-06 | 17.31 | ▼-0.39 | ▼-2.2% |
| 24-11-05 | 17.70 | ▲0.35 | ▲2.02% |
| 24-11-04 | 17.35 | ▲0.10 | ▲0.58% |
| 24-11-01 | 17.25 | ▲0.43 | ▲2.56% |
| 24-10-31 | 16.82 | ▼-0.31 | ▼-1.81% |
| 24-10-30 | 17.13 | ▼-0.09 | ▼-0.52% |
| 24-10-29 | 17.22 | ▲0.02 | ▲0.12% |
| 24-10-28 | 17.20 | ▼-0.03 | ▼-0.17% |
| 24-10-25 | 17.23 | ▼-0.26 | ▼-1.49% |
| 24-10-24 | 17.49 | ▼-0.36 | ▼-2.02% |
| 24-10-23 | 17.85 | ▼-0.20 | ▼-1.11% |
| 24-10-22 | 18.05 | ▼-0.17 | ▼-0.93% |
| 24-10-21 | 18.22 | ▲0.59 | ▲3.35% |
| 24-10-18 | 17.63 | ▲0.49 | ▲2.86% |
| 24-10-17 | 17.14 | ▼-0.31 | ▼-1.78% |
| 24-10-16 | 17.45 | ▲0.32 | ▲1.87% |
| 24-10-15 | 17.13 | ▼-0.54 | ▼-3.06% |
| 24-10-14 | 17.67 | ▲0.43 | ▲2.49% |
| 24-10-11 | 17.24 | ▼-0.11 | ▼-0.63% |
| 24-10-10 | 17.35 | ▲0.42 | ▲2.48% |
| 24-10-09 | 16.93 | ▼-1.03 | ▼-5.73% |
| 24-10-08 | 17.96 | ▼-0.18 | ▼-0.99% |
| 24-09-30 | 18.14 | ▲0.63 | ▲3.6% |
| 24-09-27 | 17.51 | ▲0.14 | ▲0.81% |
| 24-09-26 | 17.37 | ▲0.45 | ▲2.66% |
| 24-09-25 | 16.92 | ▲0.41 | ▲2.48% |
| 24-09-24 | 16.51 | ▲0.69 | ▲4.36% |
| 24-09-23 | 15.82 | ▼-0.06 | ▼-0.38% |
| 24-09-20 | 15.88 | ▲0.48 | ▲3.12% |
| 24-09-19 | 15.40 | ▲0.36 | ▲2.39% |
| 24-09-18 | 15.04 | ▲0.36 | ▲2.45% |
| 24-09-13 | 14.68 | ▲0.48 | ▲3.38% |
| 24-09-12 | 14.20 | -0.00 | -0% |
| 24-09-11 | 14.20 | ▼-0.02 | ▼-0.14% |
| 24-09-10 | 14.22 | ▲0.07 | ▲0.49% |
| 24-09-09 | 14.15 | ▼-0.61 | ▼-4.13% |
| 24-09-06 | 14.76 | ▲0.08 | ▲0.54% |
| 24-09-05 | 14.68 | -0.00 | -0% |
| 24-09-04 | 14.68 | ▼-0.81 | ▼-5.23% |
| 24-09-03 | 15.49 | ▼-0.12 | ▼-0.77% |
| 24-09-02 | 15.61 | ▼-0.39 | ▼-2.44% |
| 24-08-30 | 16.00 | ▲0.07 | ▲0.44% |
| 24-08-29 | 15.93 | ▲0.11 | ▲0.7% |
| 24-08-28 | 15.82 | ▼-0.25 | ▼-1.56% |
| 24-08-27 | 16.07 | ▼-0.14 | ▼-0.86% |
| 24-08-26 | 16.21 | ▲0.15 | ▲0.93% |
| 24-08-23 | 16.06 | ▼-0.11 | ▼-0.68% |
| 24-08-22 | 16.17 | ▲0.01 | ▲0.06% |
| 24-08-21 | 16.16 | ▲0.11 | ▲0.69% |
| 24-08-20 | 16.05 | ▼-0.17 | ▼-1.05% |
| 24-08-19 | 16.22 | ▲0.35 | ▲2.21% |
| 24-08-16 | 15.87 | ▲0.29 | ▲1.86% |
| 24-08-15 | 15.58 | ▲0.18 | ▲1.17% |
| 24-08-14 | 15.40 | ▼-0.14 | ▼-0.9% |
| 24-08-13 | 15.54 | ▲0.18 | ▲1.17% |
| 24-08-12 | 15.36 | ▲0.02 | ▲0.13% |
| 24-08-09 | 15.34 | ▲0.13 | ▲0.85% |
| 24-08-08 | 15.21 | ▼-0.27 | ▼-1.74% |
| 24-08-07 | 15.48 | ▲0.13 | ▲0.85% |
| 24-08-06 | 15.35 | ▼-0.28 | ▼-1.79% |
| 24-08-05 | 15.63 | ▼-0.33 | ▼-2.07% |
| 24-08-02 | 15.96 | ▼-0.67 | ▼-4.03% |
| 24-08-01 | 16.63 | ▲0.05 | ▲0.3% |
| 24-07-31 | 16.58 | ▲0.67 | ▲4.21% |
| 24-07-30 | 15.91 | ▼-0.20 | ▼-1.24% |
| 24-07-29 | 16.11 | ▲0.26 | ▲1.64% |
| 24-07-26 | 15.85 | ▲0.42 | ▲2.72% |
| 24-07-25 | 15.43 | ▼-1.10 | ▼-6.65% |
| 24-07-24 | 16.53 | ▲0.01 | ▲0.06% |
| 24-07-23 | 16.52 | ▼-1.08 | ▼-6.14% |
| 24-07-22 | 17.60 | ▼-0.34 | ▼-1.9% |
| 24-07-19 | 17.94 | ▼-0.51 | ▼-2.76% |
| 24-07-18 | 18.45 | ▼-0.02 | ▼-0.11% |
| 24-07-17 | 18.47 | ▼-0.74 | ▼-3.85% |
| 24-07-16 | 19.21 | ▲0.39 | ▲2.07% |
| 24-07-15 | 18.82 | ▲0.34 | ▲1.84% |
| 24-07-12 | 18.48 | ▼-0.39 | ▼-2.07% |
| 24-07-11 | 18.87 | ▲0.49 | ▲2.67% |
| 24-07-10 | 18.38 | ▼-0.44 | ▼-2.34% |
| 24-07-09 | 18.82 | ▲0.37 | ▲2.01% |
| 24-07-08 | 18.45 | ▼-0.19 | ▼-1.02% |
| 24-07-05 | 18.64 | ▲0.47 | ▲2.59% |
| 24-07-04 | 18.17 | ▲0.28 | ▲1.57% |
| 24-07-03 | 17.89 | ▲0.05 | ▲0.28% |
| 24-07-02 | 17.84 | ▼-0.20 | ▼-1.11% |
| 24-07-01 | 18.04 | ▲0.47 | ▲2.68% |
| 24-06-28 | 17.57 | ▲0.67 | ▲3.96% |
| 24-06-27 | 16.90 | ▼-0.36 | ▼-2.09% |
| 24-06-26 | 17.26 | ▼-0.09 | ▼-0.52% |
| 24-06-25 | 17.35 | ▼-0.12 | ▼-0.69% |
| 24-06-24 | 17.47 | ▲0.15 | ▲0.87% |
| 24-06-21 | 17.32 | ▼-0.24 | ▼-1.37% |
| 24-06-20 | 17.56 | ▲0.24 | ▲1.39% |
| 24-06-19 | 17.32 | ▲0.40 | ▲2.36% |
| 24-06-18 | 16.92 | ▼-0.12 | ▼-0.7% |
| 24-06-17 | 17.04 | ▼-0.05 | ▼-0.29% |
| 24-06-14 | 17.09 | ▲0.28 | ▲1.67% |
| 24-06-13 | 16.81 | ▼-0.40 | ▼-2.32% |
| 24-06-12 | 17.21 | ▲0.21 | ▲1.24% |
| 24-06-11 | 17.00 | ▼-0.76 | ▼-4.28% |
| 24-06-07 | 17.76 | ▲0.17 | ▲0.97% |
| 24-06-06 | 17.59 | ▲0.54 | ▲3.17% |
| 24-06-05 | 17.05 | ▼-0.37 | ▼-2.12% |
| 24-06-04 | 17.42 | ▲0.09 | ▲0.52% |
| 24-06-03 | 17.33 | ▼-0.08 | ▼-0.46% |
| 24-05-31 | 17.41 | ▼-0.23 | ▼-1.3% |
| 24-05-30 | 17.64 | ▼-0.81 | ▼-4.39% |
| 24-05-29 | 18.45 | ▲0.40 | ▲2.22% |
| 24-05-28 | 18.05 | ▼-0.15 | ▼-0.82% |
| 24-05-27 | 18.20 | ▲0.38 | ▲2.13% |
| 24-05-24 | 17.82 | ▼-0.02 | ▼-0.11% |
| 24-05-23 | 17.84 | ▼-0.59 | ▼-3.2% |
| 24-05-22 | 18.43 | ▼-0.22 | ▼-1.18% |
| 24-05-21 | 18.65 | ▼-0.82 | ▼-4.21% |
| 24-05-20 | 19.47 | ▲0.69 | ▲3.67% |
| 24-05-17 | 18.78 | ▲0.51 | ▲2.79% |
| 24-05-16 | 18.27 | ▼-0.03 | ▼-0.16% |
| 24-05-15 | 18.30 | ▼-0.19 | ▼-1.03% |
| 24-05-14 | 18.49 | ▲0.31 | ▲1.71% |
| 24-05-13 | 18.18 | ▼-0.06 | ▼-0.33% |
| 24-05-10 | 18.24 | ▲0.53 | ▲2.99% |
| 24-05-09 | 17.71 | ▲0.26 | ▲1.49% |
| 24-05-08 | 17.45 | -0.00 | -0% |
| 24-05-07 | 17.45 | ▼-0.07 | ▼-0.4% |
| 24-05-06 | 17.52 | ▼-0.09 | ▼-0.51% |
| 24-04-30 | 17.61 | ▼-0.05 | ▼-0.28% |
| 24-04-29 | 17.66 | ▼-0.61 | ▼-3.34% |
| 24-04-26 | 18.27 | ▲0.87 | ▲5% |
| 24-04-25 | 17.40 | ▼-0.14 | ▼-0.8% |
| 24-04-24 | 17.54 | ▲0.50 | ▲2.93% |
| 24-04-23 | 17.04 | ▼-0.76 | ▼-4.27% |
| 24-04-22 | 17.80 | ▼-0.83 | ▼-4.46% |
| 24-04-19 | 18.63 | ▲0.16 | ▲0.87% |