GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

HAI TIAN : 해천미업 ( 603288.SH )

36.01 ▼ -1.08 (-2.91%)

2024-05-24
최근 1년 일별 시세 (2024-05-24 종가기준)
날짜 종가 전일대비 변동률
24-05-24 36.01 ▼-1.08 ▼-2.91%
24-05-23 37.09 ▼-0.82 ▼-2.16%
24-05-22 37.91 ▼-1.05 ▼-2.7%
24-05-21 38.96 ▲0.61 ▲1.59%
24-05-20 38.35 ▲0.35 ▲0.92%
24-05-17 38.00 ▲0.50 ▲1.33%
24-05-16 37.50 ▼-0.40 ▼-1.06%
24-05-15 37.90 ▼-0.40 ▼-1.04%
24-05-14 38.30 ▼-0.34 ▼-0.88%
24-05-13 38.64 ▼-0.21 ▼-0.54%
24-05-10 38.85 ▼-0.08 ▼-0.21%
24-05-09 38.93 ▼-0.16 ▼-0.41%
24-05-08 39.09 ▼-0.64 ▼-1.61%
24-05-07 39.73 ▲0.05 ▲0.13%
24-05-06 39.68 ▲0.42 ▲1.07%
24-04-30 39.26 ▼-0.31 ▼-0.78%
24-04-29 39.57 ▲0.73 ▲1.88%
24-04-26 38.84 ▲0.78 ▲2.05%
24-04-25 38.06 ▲0.35 ▲0.93%
24-04-24 37.71 ▼-0.26 ▼-0.68%
24-04-23 37.97 ▼-0.03 ▼-0.08%
24-04-22 38.00 ▲0.81 ▲2.18%
24-04-19 37.19 ▼-0.49 ▼-1.3%
24-04-18 37.68 ▲0.41 ▲1.1%
24-04-17 37.27 ▲0.73 ▲2%
24-04-16 36.54 ▼-0.31 ▼-0.84%
24-04-15 36.85 ▲0.69 ▲1.91%
24-04-12 36.16 ▼-0.73 ▼-1.98%
24-04-11 36.89 ▼-0.51 ▼-1.36%
24-04-10 37.40 ▼-0.54 ▼-1.42%
24-04-09 37.94 ▲0.07 ▲0.18%
24-04-08 37.87 ▼-0.68 ▼-1.76%
24-04-03 38.55 ▼-0.24 ▼-0.62%
24-04-02 38.79 ▼-1.00 ▼-2.51%
24-04-01 39.79 ▲0.38 ▲0.96%
24-03-29 39.41 ▼-0.17 ▼-0.43%
24-03-28 39.58 ▼-0.47 ▼-1.17%
24-03-27 40.05 ▼-0.95 ▼-2.32%
24-03-26 41.00 ▲1.37 ▲3.46%
24-03-25 39.63 ▼-0.20 ▼-0.5%
24-03-22 39.83 ▼-0.95 ▼-2.33%
24-03-21 40.78 ▲0.20 ▲0.49%
24-03-20 40.58 ▼-0.13 ▼-0.32%
24-03-19 40.71 ▼-0.44 ▼-1.07%
24-03-18 41.15 ▲0.15 ▲0.37%
24-03-15 41.00 ▼-0.22 ▼-0.53%
24-03-14 41.22 ▼-0.51 ▼-1.22%
24-03-13 41.73 ▼-0.44 ▼-1.04%
24-03-12 42.17 ▲2.17 ▲5.43%
24-03-11 40.00 ▲0.88 ▲2.25%
24-03-08 39.12 ▼-0.24 ▼-0.61%
24-03-07 39.36 ▼-0.64 ▼-1.6%
24-03-06 40.00 ▼-0.94 ▼-2.3%
24-03-05 40.94 ▲0.98 ▲2.45%
24-03-04 39.96 ▼-0.43 ▼-1.06%
24-03-01 40.39 ▼-0.27 ▼-0.66%
24-02-29 40.66 ▲0.25 ▲0.62%
24-02-28 40.41 ▲0.12 ▲0.3%
24-02-27 40.29 ▲0.07 ▲0.17%
24-02-26 40.22 ▼-1.26 ▼-3.04%
24-02-23 41.48 ▲0.20 ▲0.48%
24-02-22 41.28 ▲1.68 ▲4.24%
24-02-21 39.60 ▲1.79 ▲4.73%
24-02-20 37.81 ▲0.03 ▲0.08%
24-02-19 37.78 ▲0.42 ▲1.12%
24-02-08 37.36 ▼-0.17 ▼-0.45%
24-02-07 37.53 ▲0.74 ▲2.01%
24-02-06 36.79 ▲1.69 ▲4.81%
24-02-05 35.10 ▲0.46 ▲1.33%
24-02-02 34.64 ▲0.24 ▲0.7%
24-02-01 34.40 ▲0.47 ▲1.39%
24-01-31 33.93 ▼-1.06 ▼-3.03%
24-01-30 34.99 ▼-0.11 ▼-0.31%
24-01-29 35.10 ▼-0.58 ▼-1.63%
24-01-26 35.68 ▼-0.14 ▼-0.39%
24-01-25 35.82 ▲0.19 ▲0.53%
24-01-24 35.63 ▲0.47 ▲1.34%
24-01-23 35.16 ▼-0.04 ▼-0.11%
24-01-22 35.20 ▲0.20 ▲0.57%
24-01-19 35.00 ▲0.30 ▲0.86%
24-01-18 34.70 ▲1.00 ▲2.97%
24-01-17 33.70 ▼-0.66 ▼-1.92%
24-01-16 34.36 ▲0.05 ▲0.15%
24-01-15 34.31 ▼-0.23 ▼-0.67%
24-01-12 34.54 ▼-0.32 ▼-0.92%
24-01-11 34.86 ▲0.04 ▲0.11%
24-01-10 34.82 ▲0.21 ▲0.61%
24-01-09 34.61 ▲0.10 ▲0.29%
24-01-08 34.51 ▼-0.44 ▼-1.26%
24-01-05 34.95 ▼-0.86 ▼-2.4%
24-01-04 35.81 ▼-1.24 ▼-3.35%
24-01-03 37.05 ▼-0.17 ▼-0.46%
24-01-02 37.22 ▼-0.73 ▼-1.92%
23-12-29 37.95 ▲0.09 ▲0.24%
23-12-28 37.86 ▲1.58 ▲4.36%
23-12-27 36.28 ▲0.08 ▲0.22%
23-12-26 36.20 ▼-0.10 ▼-0.28%
23-12-25 36.30 ▲0.48 ▲1.34%
23-12-22 35.82 ▲0.63 ▲1.79%
23-12-21 35.19 ▲1.23 ▲3.62%
23-12-20 33.96 ▼-0.38 ▼-1.11%
23-12-19 34.34 ▼-0.21 ▼-0.61%
23-12-18 34.55 ▼-0.14 ▼-0.4%
23-12-15 34.69 ▼-0.14 ▼-0.4%
23-12-14 34.83 ▼-0.17 ▼-0.49%
23-12-13 35.00 ▼-1.57 ▼-4.29%
23-12-12 36.57 ▼-0.15 ▼-0.41%
23-12-11 36.72 ▲0.37 ▲1.02%
23-12-08 36.35 ▼-0.04 ▼-0.11%
23-12-07 36.39 ▼-0.01 ▼-0.03%
23-12-06 36.40 ▼-0.30 ▼-0.82%
23-12-05 36.70 ▼-0.05 ▼-0.14%
23-12-04 36.75 ▼-0.57 ▼-1.53%
23-12-01 37.32 ▼-0.79 ▼-2.07%
23-11-30 38.11 ▲0.30 ▲0.79%
23-11-29 37.81 ▼-0.17 ▼-0.45%
23-11-28 37.98 ▲0.49 ▲1.31%
23-11-27 37.49 ▼-0.49 ▼-1.29%
23-11-24 37.98 ▲0.07 ▲0.18%
23-11-23 37.91 ▼-0.09 ▼-0.24%
23-11-22 38.00 ▼-0.23 ▼-0.6%
23-11-21 38.23 ▼-0.18 ▼-0.47%
23-11-20 38.41 ▲0.31 ▲0.81%
23-11-17 38.10 ▼-0.25 ▼-0.65%
23-11-16 38.35 ▼-0.80 ▼-2.04%
23-11-15 39.15 ▲0.80 ▲2.09%
23-11-14 38.35 ▲0.10 ▲0.26%
23-11-13 38.25 ▼-0.11 ▼-0.29%
23-11-10 38.36 ▼-0.15 ▼-0.39%
23-11-09 38.51 ▲0.49 ▲1.29%
23-11-08 38.02 ▼-0.08 ▼-0.21%
23-11-07 38.10 ▲0.16 ▲0.42%
23-11-06 37.94 ▲0.41 ▲1.09%
23-11-03 37.53 ▲0.67 ▲1.82%
23-11-02 36.86 ▼-0.29 ▼-0.78%
23-11-01 37.15 ▼-0.50 ▼-1.33%
23-10-31 37.65 ▼-0.22 ▼-0.58%
23-10-30 37.87 ▲0.54 ▲1.45%
23-10-27 37.33 ▲2.07 ▲5.87%
23-10-26 35.26 ▲0.21 ▲0.6%
23-10-25 35.05 ▲0.46 ▲1.33%
23-10-24 34.59 ▼-0.48 ▼-1.37%
23-10-23 35.07 ▼-0.02 ▼-0.06%
23-10-20 35.09 ▼-0.34 ▼-0.96%
23-10-19 35.43 ▼-1.05 ▼-2.88%
23-10-18 36.48 -0.00 -0%
23-10-17 36.48 ▲0.63 ▲1.76%
23-10-16 35.85 ▼-3.07 ▼-7.89%
23-10-13 38.92 ▼-1.19 ▼-2.97%
23-10-12 40.11 ▼-0.25 ▼-0.62%
23-10-11 40.36 ▲2.09 ▲5.46%
23-10-10 38.27 ▲0.26 ▲0.68%
23-10-09 38.01 ▲0.02 ▲0.05%
23-09-28 37.99 ▼-1.04 ▼-2.66%
23-09-27 39.03 ▲1.06 ▲2.79%
23-09-26 37.97 ▼-0.44 ▼-1.15%
23-09-25 38.41 ▼-0.89 ▼-2.26%
23-09-22 39.30 ▲1.48 ▲3.91%
23-09-21 37.82 ▼-0.85 ▼-2.2%
23-09-20 38.67 ▼-0.28 ▼-0.72%
23-09-19 38.95 ▼-0.11 ▼-0.28%
23-09-18 39.06 ▼-0.02 ▼-0.05%
23-09-15 39.08 ▲0.06 ▲0.15%
23-09-14 39.02 ▼-0.33 ▼-0.84%
23-09-13 39.35 ▲0.15 ▲0.38%
23-09-12 39.20 ▲0.17 ▲0.44%
23-09-11 39.03 ▲0.57 ▲1.48%
23-09-08 38.46 ▼-0.66 ▼-1.69%
23-09-07 39.12 ▼-0.96 ▼-2.4%
23-09-06 40.08 ▲0.09 ▲0.23%
23-09-05 39.99 ▼-0.05 ▼-0.12%
23-09-04 40.04 ▲0.59 ▲1.5%
23-09-01 39.45 ▲0.35 ▲0.9%
23-08-31 39.10 ▼-0.72 ▼-1.81%
23-08-30 39.82 ▼-0.18 ▼-0.45%
23-08-29 40.00 ▲0.18 ▲0.45%
23-08-28 39.82 ▼-0.26 ▼-0.65%
23-08-25 40.08 ▼-0.20 ▼-0.5%
23-08-24 40.28 ▲0.45 ▲1.13%
23-08-23 39.83 ▼-0.66 ▼-1.63%
23-08-22 40.49 ▼-0.11 ▼-0.27%
23-08-21 40.60 ▼-0.75 ▼-1.81%
23-08-18 41.35 ▼-1.38 ▼-3.23%
23-08-17 42.73 ▲0.24 ▲0.56%
23-08-16 42.49 ▼-0.24 ▼-0.56%
23-08-15 42.73 ▼-0.58 ▼-1.34%
23-08-14 43.31 ▼-1.02 ▼-2.3%
23-08-11 44.33 ▼-1.77 ▼-3.84%
23-08-10 46.10 ▼-0.14 ▼-0.3%
23-08-09 46.24 ▲0.50 ▲1.09%
23-08-08 45.74 ▲0.14 ▲0.31%
23-08-07 45.60 ▼-0.43 ▼-0.93%
23-08-04 46.03 ▼-0.28 ▼-0.6%
23-08-03 46.31 ▲0.46 ▲1%
23-08-02 45.85 ▼-0.20 ▼-0.43%
23-08-01 46.05 ▼-0.25 ▼-0.54%
23-07-31 46.30 ▲0.55 ▲1.2%
23-07-28 45.75 ▲1.03 ▲2.3%
23-07-27 44.72 ▼-0.42 ▼-0.93%
23-07-26 45.14 ▲0.26 ▲0.58%
23-07-25 44.88 ▲1.13 ▲2.58%
23-07-24 43.75 ▼-1.04 ▼-2.32%
23-07-21 44.79 ▲0.68 ▲1.54%
23-07-20 44.11 ▼-0.09 ▼-0.2%
23-07-19 44.20 ▼-0.25 ▼-0.56%
23-07-18 44.45 ▼-0.55 ▼-1.22%
23-07-17 45.00 ▼-0.10 ▼-0.22%
23-07-14 45.10 ▼-0.25 ▼-0.55%
23-07-13 45.35 ▲1.09 ▲2.46%
23-07-12 44.26 ▼-0.83 ▼-1.84%
23-07-11 45.09 ▼-0.94 ▼-2.04%
23-07-10 46.03 ▲0.24 ▲0.52%
23-07-07 45.79 ▼-0.91 ▼-1.95%
23-07-06 46.70 ▼-0.93 ▼-1.95%
23-07-05 47.63 ▼-1.24 ▼-2.54%
23-07-04 48.87 ▲0.60 ▲1.24%
23-07-03 48.27 ▲1.42 ▲3.03%
23-06-30 46.85 ▼-0.25 ▼-0.53%
23-06-29 47.10 ▼-0.87 ▼-1.81%
23-06-28 47.97 ▼-0.03 ▼-0.06%
23-06-27 48.00 ▼-0.65 ▼-1.34%
23-06-26 48.65 ▼-1.00 ▼-2.01%
23-06-21 49.65 ▼-0.57 ▼-1.14%
23-06-20 50.22 ▼-0.19 ▼-0.38%
23-06-19 50.41 ▼-0.64 ▼-1.25%
23-06-16 51.05 ▼-0.03 ▼-0.06%
23-06-15 51.08 ▲0.83 ▲1.65%
23-06-14 50.25 ▲0.24 ▲0.48%
23-06-13 50.01 ▲0.59 ▲1.19%
23-06-12 49.42 ▲0.67 ▲1.37%
23-06-09 48.75 ▼-0.53 ▼-1.08%
23-06-08 49.28 ▼-0.02 ▼-0.04%
23-06-07 49.30 ▼-0.15 ▼-0.3%
23-06-06 49.45 ▼-0.27 ▼-0.54%
23-06-05 49.72 ▼-1.11 ▼-2.18%
23-06-02 50.83 ▲0.71 ▲1.42%
23-06-01 50.12 ▼-10.38 ▼-17.16%
23-05-31 60.50 ▼-1.43 ▼-2.31%
23-05-30 61.93 ▼-1.34 ▼-2.12%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 5월 LPR 발표, 제7회 디지털차이나 서밋, 샤오펑 'AI DAY' 개최

무료