[중국증시 주간 포인트] 양회 '2025 성장률 목표치', 2월 CPI∙PPI, 수출입 지표, 차이신 PMI 발표
무료
WILLSEMI : 웨이얼반도체 ( 603501.SH )
137.96 ▼ -2.14 (-1.53%)
2025-03-20
최근 1년 일별 시세
(2025-03-20 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-20 | 137.96 | ▼-2.14 | ▼-1.53% |
| 25-03-19 | 140.10 | ▼-0.58 | ▼-0.41% |
| 25-03-18 | 140.68 | ▲0.42 | ▲0.3% |
| 25-03-17 | 140.26 | ▲0.58 | ▲0.42% |
| 25-03-14 | 139.68 | ▲2.48 | ▲1.81% |
| 25-03-13 | 137.20 | ▼-3.68 | ▼-2.61% |
| 25-03-12 | 140.88 | ▼-1.62 | ▼-1.14% |
| 25-03-11 | 142.50 | ▼-2.56 | ▼-1.76% |
| 25-03-10 | 145.06 | ▲0.15 | ▲0.1% |
| 25-03-07 | 144.91 | ▼-2.14 | ▼-1.46% |
| 25-03-06 | 147.05 | ▲1.97 | ▲1.36% |
| 25-03-05 | 145.08 | ▲1.68 | ▲1.17% |
| 25-03-04 | 143.40 | ▲0.72 | ▲0.5% |
| 25-03-03 | 142.68 | ▲0.88 | ▲0.62% |
| 25-02-28 | 141.80 | ▼-6.10 | ▼-4.12% |
| 25-02-27 | 147.90 | ▼-0.59 | ▼-0.4% |
| 25-02-26 | 148.49 | ▲1.29 | ▲0.88% |
| 25-02-25 | 147.20 | ▼-2.80 | ▼-1.87% |
| 25-02-24 | 150.00 | ▼-7.98 | ▼-5.05% |
| 25-02-21 | 157.98 | ▲4.99 | ▲3.26% |
| 25-02-20 | 152.99 | ▼-4.97 | ▼-3.15% |
| 25-02-19 | 157.96 | ▲14.36 | ▲10% |
| 25-02-18 | 143.60 | ▲7.40 | ▲5.43% |
| 25-02-17 | 136.20 | ▲0.28 | ▲0.21% |
| 25-02-14 | 135.92 | ▼-0.13 | ▼-0.1% |
| 25-02-13 | 136.05 | ▲0.75 | ▲0.55% |
| 25-02-12 | 135.30 | ▲12.30 | ▲10% |
| 25-02-11 | 123.00 | ▲4.66 | ▲3.94% |
| 25-02-10 | 118.34 | ▲1.24 | ▲1.06% |
| 25-02-07 | 117.10 | ▲3.55 | ▲3.13% |
| 25-02-06 | 113.55 | ▲2.96 | ▲2.68% |
| 25-02-05 | 110.59 | ▲5.08 | ▲4.81% |
| 25-01-27 | 105.51 | ▼-1.85 | ▼-1.72% |
| 25-01-24 | 107.36 | ▲1.00 | ▲0.94% |
| 25-01-23 | 106.36 | ▼-1.91 | ▼-1.76% |
| 25-01-22 | 108.27 | ▲1.62 | ▲1.52% |
| 25-01-21 | 106.65 | ▲1.79 | ▲1.71% |
| 25-01-20 | 104.86 | ▲2.22 | ▲2.16% |
| 25-01-17 | 102.64 | ▲0.83 | ▲0.82% |
| 25-01-16 | 101.81 | ▼-0.75 | ▼-0.73% |
| 25-01-15 | 102.56 | ▼-2.19 | ▼-2.09% |
| 25-01-14 | 104.75 | ▲5.00 | ▲5.01% |
| 25-01-13 | 99.75 | ▼-0.80 | ▼-0.8% |
| 25-01-10 | 100.55 | ▲0.59 | ▲0.59% |
| 25-01-09 | 99.96 | ▼-0.67 | ▼-0.67% |
| 25-01-08 | 100.63 | ▼-1.29 | ▼-1.27% |
| 25-01-07 | 101.92 | ▲3.78 | ▲3.85% |
| 25-01-06 | 98.14 | ▼-0.36 | ▼-0.37% |
| 25-01-03 | 98.50 | ▼-2.08 | ▼-2.07% |
| 25-01-02 | 100.58 | ▼-3.83 | ▼-3.67% |
| 24-12-31 | 104.41 | ▼-3.59 | ▼-3.32% |
| 24-12-30 | 108.00 | ▲2.30 | ▲2.18% |
| 24-12-27 | 105.70 | ▼-0.31 | ▼-0.29% |
| 24-12-26 | 106.01 | ▲4.72 | ▲4.66% |
| 24-12-25 | 101.29 | ▼-1.50 | ▼-1.46% |
| 24-12-24 | 102.79 | ▲0.90 | ▲0.88% |
| 24-12-23 | 101.89 | ▼-2.12 | ▼-2.04% |
| 24-12-20 | 104.01 | ▲0.74 | ▲0.72% |
| 24-12-19 | 103.27 | ▲2.21 | ▲2.19% |
| 24-12-18 | 101.06 | ▲3.56 | ▲3.65% |
| 24-12-17 | 97.50 | ▼-0.11 | ▼-0.11% |
| 24-12-16 | 97.61 | ▼-1.05 | ▼-1.06% |
| 24-12-13 | 98.66 | ▼-1.50 | ▼-1.5% |
| 24-12-12 | 100.16 | ▲0.21 | ▲0.21% |
| 24-12-11 | 99.95 | ▲1.06 | ▲1.07% |
| 24-12-10 | 98.89 | ▲0.35 | ▲0.36% |
| 24-12-09 | 98.54 | ▼-0.81 | ▼-0.82% |
| 24-12-06 | 99.35 | ▲1.63 | ▲1.67% |
| 24-12-05 | 97.72 | ▼-0.62 | ▼-0.63% |
| 24-12-04 | 98.34 | ▼-0.44 | ▼-0.45% |
| 24-12-03 | 98.78 | ▼-2.22 | ▼-2.2% |
| 24-12-02 | 101.00 | ▲2.36 | ▲2.39% |
| 24-11-29 | 98.64 | ▲1.44 | ▲1.48% |
| 24-11-28 | 97.20 | ▼-1.29 | ▼-1.31% |
| 24-11-27 | 98.49 | ▲2.14 | ▲2.22% |
| 24-11-26 | 96.35 | ▼-0.68 | ▼-0.7% |
| 24-11-25 | 97.03 | ▼-2.49 | ▼-2.5% |
| 24-11-22 | 99.52 | ▼-5.40 | ▼-5.15% |
| 24-11-21 | 104.92 | ▼-0.94 | ▼-0.89% |
| 24-11-20 | 105.86 | ▼-0.47 | ▼-0.44% |
| 24-11-19 | 106.33 | ▲1.38 | ▲1.31% |
| 24-11-18 | 104.95 | ▼-2.68 | ▼-2.49% |
| 24-11-15 | 107.63 | ▼-2.70 | ▼-2.45% |
| 24-11-14 | 110.33 | ▼-3.22 | ▼-2.84% |
| 24-11-13 | 113.55 | ▼-1.69 | ▼-1.47% |
| 24-11-12 | 115.24 | ▼-0.77 | ▼-0.66% |
| 24-11-11 | 116.01 | ▲4.35 | ▲3.9% |
| 24-11-08 | 111.66 | ▼-0.29 | ▼-0.26% |
| 24-11-07 | 111.95 | ▲1.96 | ▲1.78% |
| 24-11-06 | 109.99 | ▼-0.63 | ▼-0.57% |
| 24-11-05 | 110.62 | ▲3.71 | ▲3.47% |
| 24-11-04 | 106.91 | ▲1.99 | ▲1.9% |
| 24-11-01 | 104.92 | ▼-2.38 | ▼-2.22% |
| 24-10-31 | 107.30 | ▼-0.12 | ▼-0.11% |
| 24-10-30 | 107.42 | ▼-1.92 | ▼-1.76% |
| 24-10-29 | 109.34 | ▼-1.61 | ▼-1.45% |
| 24-10-28 | 110.95 | ▼-0.83 | ▼-0.74% |
| 24-10-25 | 111.78 | ▲1.78 | ▲1.62% |
| 24-10-24 | 110.00 | ▼-1.54 | ▼-1.38% |
| 24-10-23 | 111.54 | ▼-1.63 | ▼-1.44% |
| 24-10-22 | 113.17 | ▼-0.51 | ▼-0.45% |
| 24-10-21 | 113.68 | ▲3.48 | ▲3.16% |
| 24-10-18 | 110.20 | ▲6.53 | ▲6.3% |
| 24-10-17 | 103.67 | ▼-1.98 | ▼-1.87% |
| 24-10-16 | 105.65 | ▼-3.63 | ▼-3.32% |
| 24-10-15 | 109.28 | ▼-1.39 | ▼-1.26% |
| 24-10-14 | 110.67 | ▼-1.28 | ▼-1.14% |
| 24-10-11 | 111.95 | ▼-3.45 | ▼-2.99% |
| 24-10-10 | 115.40 | ▼-0.08 | ▼-0.07% |
| 24-10-09 | 115.48 | ▼-2.44 | ▼-2.07% |
| 24-10-08 | 117.92 | ▲10.72 | ▲10% |
| 24-09-30 | 107.20 | ▲9.19 | ▲9.38% |
| 24-09-27 | 98.01 | ▲7.63 | ▲8.44% |
| 24-09-26 | 90.38 | ▲3.44 | ▲3.96% |
| 24-09-25 | 86.94 | ▲1.86 | ▲2.19% |
| 24-09-24 | 85.08 | ▲2.38 | ▲2.88% |
| 24-09-23 | 82.70 | ▼-1.78 | ▼-2.11% |
| 24-09-20 | 84.48 | ▼-2.02 | ▼-2.34% |
| 24-09-19 | 86.50 | ▲1.53 | ▲1.8% |
| 24-09-18 | 84.97 | ▲0.60 | ▲0.71% |
| 24-09-13 | 84.37 | ▼-0.47 | ▼-0.55% |
| 24-09-12 | 84.84 | ▼-1.36 | ▼-1.58% |
| 24-09-11 | 86.20 | ▼-0.04 | ▼-0.05% |
| 24-09-10 | 86.24 | ▼-0.01 | ▼-0.01% |
| 24-09-09 | 86.25 | ▲0.74 | ▲0.87% |
| 24-09-06 | 85.51 | ▼-1.83 | ▼-2.1% |
| 24-09-05 | 87.34 | ▲0.71 | ▲0.82% |
| 24-09-04 | 86.63 | ▼-0.93 | ▼-1.06% |
| 24-09-03 | 87.56 | ▲1.16 | ▲1.34% |
| 24-09-02 | 86.40 | ▼-4.13 | ▼-4.56% |
| 24-08-30 | 90.53 | ▲2.96 | ▲3.38% |
| 24-08-29 | 87.57 | ▼-0.33 | ▼-0.38% |
| 24-08-28 | 87.90 | ▲0.62 | ▲0.71% |
| 24-08-27 | 87.28 | ▼-1.82 | ▼-2.04% |
| 24-08-26 | 89.10 | ▼-1.38 | ▼-1.53% |
| 24-08-23 | 90.48 | ▼-0.67 | ▼-0.74% |
| 24-08-22 | 91.15 | ▼-1.81 | ▼-1.95% |
| 24-08-21 | 92.96 | ▲0.68 | ▲0.74% |
| 24-08-20 | 92.28 | ▲2.58 | ▲2.88% |
| 24-08-19 | 89.70 | ▼-1.75 | ▼-1.91% |
| 24-08-16 | 91.45 | ▼-1.30 | ▼-1.4% |
| 24-08-15 | 92.75 | ▼-0.40 | ▼-0.43% |
| 24-08-14 | 93.15 | ▼-0.25 | ▼-0.27% |
| 24-08-13 | 93.40 | ▲1.07 | ▲1.16% |
| 24-08-12 | 92.33 | ▲0.16 | ▲0.17% |
| 24-08-09 | 92.17 | ▲0.12 | ▲0.13% |
| 24-08-08 | 92.05 | ▼-0.50 | ▼-0.54% |
| 24-08-07 | 92.55 | ▼-2.38 | ▼-2.51% |
| 24-08-06 | 94.93 | ▲0.34 | ▲0.36% |
| 24-08-05 | 94.59 | ▼-4.42 | ▼-4.46% |
| 24-08-02 | 99.01 | ▼-2.89 | ▼-2.84% |
| 24-08-01 | 101.90 | ▼-1.07 | ▼-1.04% |
| 24-07-31 | 102.97 | ▲2.27 | ▲2.25% |
| 24-07-30 | 100.70 | ▼-1.01 | ▼-0.99% |
| 24-07-29 | 101.71 | ▼-2.22 | ▼-2.14% |
| 24-07-26 | 103.93 | ▲0.93 | ▲0.9% |
| 24-07-25 | 103.00 | ▼-0.16 | ▼-0.16% |
| 24-07-24 | 103.16 | ▼-1.67 | ▼-1.59% |
| 24-07-23 | 104.83 | ▼-4.88 | ▼-4.45% |
| 24-07-22 | 109.71 | ▼-1.39 | ▼-1.25% |
| 24-07-19 | 111.10 | ▲2.10 | ▲1.93% |
| 24-07-18 | 109.00 | ▼-0.37 | ▼-0.34% |
| 24-07-17 | 109.37 | ▼-1.08 | ▼-0.98% |
| 24-07-16 | 110.45 | ▲1.77 | ▲1.63% |
| 24-07-15 | 108.68 | ▼-0.20 | ▼-0.18% |
| 24-07-12 | 108.88 | ▲3.64 | ▲3.46% |
| 24-07-11 | 105.24 | ▲0.80 | ▲0.77% |
| 24-07-10 | 104.44 | ▲0.79 | ▲0.76% |
| 24-07-09 | 103.65 | ▲2.06 | ▲2.03% |
| 24-07-08 | 101.59 | ▲3.91 | ▲4% |
| 24-07-05 | 97.68 | ▼-0.19 | ▼-0.19% |
| 24-07-04 | 97.87 | ▲0.41 | ▲0.42% |
| 24-07-03 | 97.46 | ▲0.68 | ▲0.7% |
| 24-07-02 | 96.78 | ▼-2.24 | ▼-2.26% |
| 24-07-01 | 99.02 | ▼-0.35 | ▼-0.35% |
| 24-06-28 | 99.37 | ▲0.29 | ▲0.29% |
| 24-06-27 | 99.08 | ▼-1.07 | ▼-1.07% |
| 24-06-26 | 100.15 | ▲0.25 | ▲0.25% |
| 24-06-25 | 99.90 | ▼-3.26 | ▼-3.16% |
| 24-06-24 | 103.16 | ▼-0.74 | ▼-0.71% |
| 24-06-21 | 103.90 | ▲0.70 | ▲0.68% |
| 24-06-20 | 103.20 | ▼-0.27 | ▼-0.26% |
| 24-06-19 | 103.47 | ▼-1.33 | ▼-1.27% |
| 24-06-18 | 104.80 | ▲0.82 | ▲0.79% |
| 24-06-17 | 103.98 | ▲1.49 | ▲1.45% |
| 24-06-14 | 102.49 | ▲0.19 | ▲0.19% |
| 24-06-13 | 102.30 | ▲1.70 | ▲1.69% |
| 24-06-12 | 100.60 | ▲0.61 | ▲0.61% |
| 24-06-11 | 99.99 | ▼-0.15 | ▼-0.15% |
| 24-06-07 | 100.14 | ▼-0.04 | ▼-0.04% |
| 24-06-06 | 100.18 | ▼-0.24 | ▼-0.24% |
| 24-06-05 | 100.42 | ▲3.12 | ▲3.21% |
| 24-06-04 | 97.30 | ▲0.75 | ▲0.78% |
| 24-06-03 | 96.55 | ▲2.52 | ▲2.68% |
| 24-05-31 | 94.03 | ▼-1.04 | ▼-1.09% |
| 24-05-30 | 95.07 | ▲1.73 | ▲1.85% |
| 24-05-29 | 93.34 | ▼-0.06 | ▼-0.06% |
| 24-05-28 | 93.40 | ▼-0.60 | ▼-0.64% |
| 24-05-27 | 94.00 | ▲0.41 | ▲0.44% |
| 24-05-24 | 93.59 | ▼-2.41 | ▼-2.51% |
| 24-05-23 | 96.00 | ▼-2.00 | ▼-2.04% |
| 24-05-22 | 98.00 | ▼-0.84 | ▼-0.85% |
| 24-05-21 | 98.84 | ▲0.77 | ▲0.79% |
| 24-05-20 | 98.07 | ▼-1.35 | ▼-1.36% |
| 24-05-17 | 99.42 | ▼-0.77 | ▼-0.77% |
| 24-05-16 | 100.19 | ▼-2.04 | ▼-2% |
| 24-05-15 | 102.23 | ▼-2.38 | ▼-2.28% |
| 24-05-14 | 104.61 | ▲0.84 | ▲0.81% |
| 24-05-13 | 103.77 | ▲0.17 | ▲0.16% |
| 24-05-10 | 103.60 | ▲0.21 | ▲0.2% |
| 24-05-09 | 103.39 | ▲0.47 | ▲0.46% |
| 24-05-08 | 102.92 | ▼-1.02 | ▼-0.98% |
| 24-05-07 | 103.94 | ▲0.91 | ▲0.88% |
| 24-05-06 | 103.03 | ▲1.43 | ▲1.41% |
| 24-04-30 | 101.60 | ▼-1.03 | ▼-1% |
| 24-04-29 | 102.63 | ▲5.92 | ▲6.12% |
| 24-04-26 | 96.71 | ▲2.83 | ▲3.01% |
| 24-04-25 | 93.88 | ▲1.08 | ▲1.16% |
| 24-04-24 | 92.80 | ▼-0.48 | ▼-0.51% |
| 24-04-23 | 93.28 | ▼-1.24 | ▼-1.31% |
| 24-04-22 | 94.52 | ▲1.21 | ▲1.3% |
| 24-04-19 | 93.31 | ▼-4.52 | ▼-4.62% |
| 24-04-18 | 97.83 | ▼-1.27 | ▼-1.28% |
| 24-04-17 | 99.10 | ▲4.88 | ▲5.18% |
| 24-04-16 | 94.22 | ▼-2.07 | ▼-2.15% |
| 24-04-15 | 96.29 | ▲1.26 | ▲1.33% |
| 24-04-12 | 95.03 | ▼-1.42 | ▼-1.47% |
| 24-04-11 | 96.45 | ▲0.80 | ▲0.84% |
| 24-04-10 | 95.65 | ▲0.45 | ▲0.47% |
| 24-04-09 | 95.20 | ▲0.70 | ▲0.74% |
| 24-04-08 | 94.50 | ▼-2.47 | ▼-2.55% |
| 24-04-03 | 96.97 | ▼-0.43 | ▼-0.44% |
| 24-04-02 | 97.40 | ▼-3.15 | ▼-3.13% |
| 24-04-01 | 100.55 | ▲2.14 | ▲2.17% |
| 24-03-29 | 98.41 | ▼-0.09 | ▼-0.09% |
| 24-03-28 | 98.50 | ▲1.09 | ▲1.12% |
| 24-03-27 | 97.41 | ▲0.59 | ▲0.61% |
| 24-03-26 | 96.82 | ▼-0.53 | ▼-0.54% |
| 24-03-25 | 97.35 | ▼-1.40 | ▼-1.42% |
| 24-03-22 | 98.75 | ▼-0.92 | ▼-0.92% |
| 24-03-21 | 99.67 | ▼-0.41 | ▼-0.41% |