[중국증시 주간 포인트] 2월 PMI, 엔비디아 실적, 딥시크 '오픈소스위크', 샤오미 신제품 공개
무료
GLOBAL NEW MAT : ( 6616.HK )
3.77 ▲ 0.13 (3.57%)
2025-03-13
최근 1년 일별 시세
(2025-03-13 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-13 | 3.77 | ▲0.13 | ▲3.57% |
| 25-03-12 | 3.64 | ▲0.01 | ▲0.28% |
| 25-03-11 | 3.63 | ▲0.04 | ▲1.11% |
| 25-03-10 | 3.59 | ▼-0.02 | ▼-0.55% |
| 25-03-07 | 3.61 | ▼-0.01 | ▼-0.28% |
| 25-03-06 | 3.62 | -0.00 | -0% |
| 25-03-05 | 3.62 | ▲0.09 | ▲2.55% |
| 25-03-04 | 3.53 | ▼-0.01 | ▼-0.28% |
| 25-03-03 | 3.54 | ▲0.02 | ▲0.57% |
| 25-02-28 | 3.52 | ▼-0.26 | ▼-6.88% |
| 25-02-27 | 3.78 | ▼-0.09 | ▼-2.33% |
| 25-02-26 | 3.87 | ▲0.03 | ▲0.78% |
| 25-02-25 | 3.84 | ▼-0.05 | ▼-1.29% |
| 25-02-24 | 3.89 | ▲0.01 | ▲0.26% |
| 25-02-21 | 3.88 | ▲0.14 | ▲3.74% |
| 25-02-20 | 3.74 | ▲0.18 | ▲5.06% |
| 25-02-19 | 3.56 | ▲0.01 | ▲0.28% |
| 25-02-18 | 3.55 | ▲0.02 | ▲0.57% |
| 25-02-17 | 3.53 | -0.00 | -0% |
| 25-02-14 | 3.53 | ▲0.12 | ▲3.52% |
| 25-02-13 | 3.41 | ▼-0.05 | ▼-1.45% |
| 25-02-12 | 3.46 | ▼-0.01 | ▼-0.29% |
| 25-02-11 | 3.47 | ▼-0.01 | ▼-0.29% |
| 25-02-10 | 3.48 | ▲0.01 | ▲0.29% |
| 25-02-07 | 3.47 | ▼-0.01 | ▼-0.29% |
| 25-02-06 | 3.48 | ▲0.02 | ▲0.58% |
| 25-02-05 | 3.46 | ▼-0.18 | ▼-4.95% |
| 25-02-04 | 3.64 | ▲0.04 | ▲1.11% |
| 25-02-03 | 3.60 | ▼-0.03 | ▼-0.83% |
| 25-01-28 | 3.63 | ▲0.10 | ▲2.83% |
| 25-01-27 | 3.53 | ▲0.04 | ▲1.15% |
| 25-01-24 | 3.49 | ▼-0.01 | ▼-0.29% |
| 25-01-23 | 3.50 | ▼-0.05 | ▼-1.41% |
| 25-01-22 | 3.55 | ▼-0.04 | ▼-1.11% |
| 25-01-21 | 3.59 | ▲0.02 | ▲0.56% |
| 25-01-20 | 3.57 | ▲0.04 | ▲1.13% |
| 25-01-17 | 3.53 | ▼-0.02 | ▼-0.56% |
| 25-01-16 | 3.55 | ▼-0.01 | ▼-0.28% |
| 25-01-15 | 3.56 | ▼-0.02 | ▼-0.56% |
| 25-01-14 | 3.58 | ▲0.04 | ▲1.13% |
| 25-01-13 | 3.54 | ▲0.04 | ▲1.14% |
| 25-01-10 | 3.50 | ▼-0.07 | ▼-1.96% |
| 25-01-09 | 3.57 | ▲0.02 | ▲0.56% |
| 25-01-08 | 3.55 | ▲0.01 | ▲0.28% |
| 25-01-07 | 3.54 | -0.00 | -0% |
| 25-01-06 | 3.54 | ▲0.01 | ▲0.28% |
| 25-01-03 | 3.53 | ▼-0.08 | ▼-2.22% |
| 25-01-02 | 3.61 | ▼-0.74 | ▼-17.01% |
| 24-12-31 | 4.35 | ▲0.72 | ▲19.83% |
| 24-12-30 | 3.63 | ▲0.04 | ▲1.11% |
| 24-12-27 | 3.59 | ▲0.01 | ▲0.28% |
| 24-12-24 | 3.58 | ▲0.02 | ▲0.56% |
| 24-12-23 | 3.56 | ▼-0.01 | ▼-0.28% |
| 24-12-20 | 3.57 | -0.00 | -0% |
| 24-12-19 | 3.57 | ▼-0.03 | ▼-0.83% |
| 24-12-18 | 3.60 | ▲0.04 | ▲1.12% |
| 24-12-17 | 3.56 | ▼-0.01 | ▼-0.28% |
| 24-12-16 | 3.57 | ▲0.02 | ▲0.56% |
| 24-12-13 | 3.55 | ▼-0.07 | ▼-1.93% |
| 24-12-12 | 3.62 | ▲0.02 | ▲0.56% |
| 24-12-11 | 3.60 | ▼-0.03 | ▼-0.83% |
| 24-12-10 | 3.63 | ▼-0.03 | ▼-0.82% |
| 24-12-09 | 3.66 | ▲0.02 | ▲0.55% |
| 24-12-06 | 3.64 | ▲0.02 | ▲0.55% |
| 24-12-05 | 3.62 | -0.00 | -0% |
| 24-12-04 | 3.62 | ▲0.01 | ▲0.28% |
| 24-12-03 | 3.61 | ▲0.05 | ▲1.4% |
| 24-12-02 | 3.56 | ▼-0.02 | ▼-0.56% |
| 24-11-29 | 3.58 | ▼-0.01 | ▼-0.28% |
| 24-11-28 | 3.59 | ▼-0.04 | ▼-1.1% |
| 24-11-27 | 3.63 | ▲0.03 | ▲0.83% |
| 24-11-26 | 3.60 | -0.00 | -0% |
| 24-11-25 | 3.60 | ▼-0.03 | ▼-0.83% |
| 24-11-22 | 3.63 | ▼-0.07 | ▼-1.89% |
| 24-11-21 | 3.70 | ▲0.10 | ▲2.78% |
| 24-11-20 | 3.60 | ▲0.03 | ▲0.84% |
| 24-11-19 | 3.57 | ▲0.03 | ▲0.85% |
| 24-11-18 | 3.54 | ▲0.04 | ▲1.14% |
| 24-11-15 | 3.50 | -0.00 | -0% |
| 24-11-14 | 3.50 | ▼-0.06 | ▼-1.69% |
| 24-11-13 | 3.56 | ▲0.01 | ▲0.28% |
| 24-11-12 | 3.55 | ▼-0.07 | ▼-1.93% |
| 24-11-11 | 3.62 | ▼-0.01 | ▼-0.28% |
| 24-11-08 | 3.63 | ▼-0.03 | ▼-0.82% |
| 24-11-07 | 3.66 | ▲0.01 | ▲0.27% |
| 24-11-06 | 3.65 | ▼-0.06 | ▼-1.62% |
| 24-11-05 | 3.71 | ▲0.01 | ▲0.27% |
| 24-11-04 | 3.70 | ▲0.05 | ▲1.37% |
| 24-11-01 | 3.65 | ▼-0.02 | ▼-0.54% |
| 24-10-31 | 3.67 | -0.00 | -0% |
| 24-10-30 | 3.67 | ▼-0.11 | ▼-2.91% |
| 24-10-29 | 3.78 | ▼-0.03 | ▼-0.79% |
| 24-10-28 | 3.81 | ▼-0.02 | ▼-0.52% |
| 24-10-25 | 3.83 | ▲0.04 | ▲1.06% |
| 24-10-24 | 3.79 | ▲0.01 | ▲0.26% |
| 24-10-23 | 3.78 | ▼-0.02 | ▼-0.53% |
| 24-10-22 | 3.80 | ▲0.04 | ▲1.06% |
| 24-10-21 | 3.76 | ▼-0.12 | ▼-3.09% |
| 24-10-18 | 3.88 | ▲0.11 | ▲2.92% |
| 24-10-17 | 3.77 | ▼-0.07 | ▼-1.82% |
| 24-10-16 | 3.84 | -0.00 | -0% |
| 24-10-15 | 3.84 | ▼-0.16 | ▼-4% |
| 24-10-14 | 4.00 | ▲0.02 | ▲0.5% |
| 24-10-10 | 3.98 | -0.00 | -0% |
| 24-10-09 | 3.98 | ▲0.09 | ▲2.31% |
| 24-10-08 | 3.89 | ▼-0.66 | ▼-14.51% |
| 24-10-07 | 4.55 | ▲0.08 | ▲1.79% |
| 24-10-04 | 4.47 | -0.00 | -0% |
| 24-10-03 | 4.47 | ▲0.08 | ▲1.82% |
| 24-10-02 | 4.39 | ▲0.30 | ▲7.33% |
| 24-09-30 | 4.09 | ▲0.05 | ▲1.24% |
| 24-09-27 | 4.04 | ▲0.17 | ▲4.39% |
| 24-09-26 | 3.87 | ▲0.04 | ▲1.04% |
| 24-09-25 | 3.83 | ▲0.02 | ▲0.52% |
| 24-09-24 | 3.81 | ▲0.03 | ▲0.79% |
| 24-09-23 | 3.78 | ▼-0.06 | ▼-1.56% |
| 24-09-20 | 3.84 | ▲0.03 | ▲0.79% |
| 24-09-19 | 3.81 | ▼-0.07 | ▼-1.8% |
| 24-09-17 | 3.88 | ▲0.04 | ▲1.04% |
| 24-09-16 | 3.84 | ▲0.07 | ▲1.86% |
| 24-09-13 | 3.77 | ▼-0.07 | ▼-1.82% |
| 24-09-12 | 3.84 | ▲0.04 | ▲1.05% |
| 24-09-11 | 3.80 | ▼-0.02 | ▼-0.52% |
| 24-09-10 | 3.82 | ▼-0.02 | ▼-0.52% |
| 24-09-09 | 3.84 | ▲0.02 | ▲0.52% |
| 24-09-05 | 3.82 | ▲0.02 | ▲0.53% |
| 24-09-04 | 3.80 | ▼-0.07 | ▼-1.81% |
| 24-09-03 | 3.87 | ▼-0.02 | ▼-0.51% |
| 24-09-02 | 3.89 | ▼-0.08 | ▼-2.02% |
| 24-08-30 | 3.97 | ▲0.12 | ▲3.12% |
| 24-08-29 | 3.85 | ▲0.07 | ▲1.85% |
| 24-08-28 | 3.78 | ▼-0.06 | ▼-1.56% |
| 24-08-27 | 3.84 | -0.00 | -0% |
| 24-08-26 | 3.84 | ▲0.11 | ▲2.95% |
| 24-08-23 | 3.73 | ▼-0.15 | ▼-3.87% |
| 24-08-22 | 3.88 | ▲0.02 | ▲0.52% |
| 24-08-21 | 3.86 | ▲0.02 | ▲0.52% |
| 24-08-20 | 3.84 | ▲0.11 | ▲2.95% |
| 24-08-19 | 3.73 | ▼-0.05 | ▼-1.32% |
| 24-08-16 | 3.78 | ▲0.09 | ▲2.44% |
| 24-08-15 | 3.69 | ▼-0.01 | ▼-0.27% |
| 24-08-14 | 3.70 | ▼-0.07 | ▼-1.86% |
| 24-08-13 | 3.77 | ▼-0.08 | ▼-2.08% |
| 24-08-12 | 3.85 | ▼-0.09 | ▼-2.28% |
| 24-08-09 | 3.94 | ▲0.04 | ▲1.03% |
| 24-08-08 | 3.90 | ▼-0.01 | ▼-0.26% |
| 24-08-07 | 3.91 | ▲0.06 | ▲1.56% |
| 24-08-06 | 3.85 | ▲0.04 | ▲1.05% |
| 24-08-05 | 3.81 | ▼-0.05 | ▼-1.3% |
| 24-08-02 | 3.86 | ▲0.07 | ▲1.85% |
| 24-08-01 | 3.79 | ▲0.10 | ▲2.71% |
| 24-07-31 | 3.69 | ▼-0.06 | ▼-1.6% |
| 24-07-30 | 3.75 | ▼-0.17 | ▼-4.34% |
| 24-07-29 | 3.92 | ▼-0.11 | ▼-2.73% |
| 24-07-26 | 4.03 | ▼-0.61 | ▼-13.15% |
| 24-07-25 | 4.64 | ▲0.07 | ▲1.53% |
| 24-07-24 | 4.57 | ▼-0.01 | ▼-0.22% |
| 24-07-23 | 4.58 | ▼-0.12 | ▼-2.55% |
| 24-07-22 | 4.70 | ▲0.15 | ▲3.3% |
| 24-07-19 | 4.55 | ▲0.06 | ▲1.34% |
| 24-07-18 | 4.49 | ▲0.04 | ▲0.9% |
| 24-07-17 | 4.45 | ▲0.06 | ▲1.37% |
| 24-07-16 | 4.39 | ▲0.06 | ▲1.39% |
| 24-07-15 | 4.33 | ▲0.02 | ▲0.46% |
| 24-07-12 | 4.31 | -0.00 | -0% |
| 24-07-11 | 4.31 | ▼-0.05 | ▼-1.15% |
| 24-07-10 | 4.36 | ▲0.10 | ▲2.35% |
| 24-07-09 | 4.26 | ▲0.09 | ▲2.16% |
| 24-07-08 | 4.17 | ▲0.05 | ▲1.21% |
| 24-07-05 | 4.12 | ▲0.06 | ▲1.48% |
| 24-07-04 | 4.06 | ▼-0.02 | ▼-0.49% |
| 24-07-03 | 4.08 | ▲0.12 | ▲3.03% |
| 24-07-02 | 3.96 | ▲0.03 | ▲0.76% |
| 24-06-28 | 3.93 | ▲0.05 | ▲1.29% |
| 24-06-27 | 3.88 | ▲0.06 | ▲1.57% |
| 24-06-26 | 3.82 | -0.00 | -0% |
| 24-06-25 | 3.82 | ▼-0.02 | ▼-0.52% |
| 24-06-24 | 3.84 | ▼-0.05 | ▼-1.29% |
| 24-06-21 | 3.89 | -0.00 | -0% |
| 24-06-20 | 3.89 | ▼-0.06 | ▼-1.52% |
| 24-06-19 | 3.95 | ▲0.05 | ▲1.28% |
| 24-06-18 | 3.90 | ▼-0.03 | ▼-0.76% |
| 24-06-17 | 3.93 | ▲0.09 | ▲2.34% |
| 24-06-14 | 3.84 | ▲0.14 | ▲3.78% |
| 24-06-13 | 3.70 | ▲0.03 | ▲0.82% |
| 24-06-12 | 3.67 | -0.00 | -0% |
| 24-06-11 | 3.67 | ▼-0.13 | ▼-3.42% |
| 24-06-07 | 3.80 | ▲0.03 | ▲0.8% |
| 24-06-06 | 3.77 | ▼-0.09 | ▼-2.33% |
| 24-06-05 | 3.86 | ▼-0.03 | ▼-0.77% |
| 24-06-04 | 3.89 | ▲0.04 | ▲1.04% |
| 24-06-03 | 3.85 | ▲0.01 | ▲0.26% |
| 24-05-31 | 3.84 | ▼-0.05 | ▼-1.29% |
| 24-05-30 | 3.89 | -0.00 | -0% |
| 24-05-29 | 3.89 | ▼-0.06 | ▼-1.52% |
| 24-05-28 | 3.95 | ▼-0.13 | ▼-3.19% |
| 24-05-27 | 4.08 | ▼-0.06 | ▼-1.45% |
| 24-05-24 | 4.14 | ▲0.04 | ▲0.98% |
| 24-05-23 | 4.10 | ▼-0.06 | ▼-1.44% |
| 24-05-22 | 4.16 | -0.00 | -0% |
| 24-05-21 | 4.16 | ▼-0.01 | ▼-0.24% |
| 24-05-20 | 4.17 | ▲0.02 | ▲0.48% |
| 24-05-17 | 4.15 | ▲0.06 | ▲1.47% |
| 24-05-16 | 4.09 | ▼-0.10 | ▼-2.39% |
| 24-05-14 | 4.19 | ▼-0.03 | ▼-0.71% |
| 24-05-13 | 4.22 | ▼-0.03 | ▼-0.71% |
| 24-05-10 | 4.25 | ▼-0.03 | ▼-0.7% |
| 24-05-09 | 4.28 | ▲0.06 | ▲1.42% |
| 24-05-08 | 4.22 | ▲0.01 | ▲0.24% |
| 24-05-07 | 4.21 | ▼-0.02 | ▼-0.47% |
| 24-05-06 | 4.23 | ▼-0.17 | ▼-3.86% |
| 24-05-03 | 4.40 | ▲0.08 | ▲1.85% |
| 24-05-02 | 4.32 | ▲0.23 | ▲5.62% |
| 24-04-30 | 4.09 | ▲0.13 | ▲3.28% |
| 24-04-29 | 3.96 | ▲0.03 | ▲0.76% |
| 24-04-26 | 3.93 | ▲0.02 | ▲0.51% |
| 24-04-25 | 3.91 | ▲0.02 | ▲0.51% |
| 24-04-24 | 3.89 | ▲0.01 | ▲0.26% |
| 24-04-23 | 3.88 | ▲0.06 | ▲1.57% |
| 24-04-22 | 3.82 | ▲0.01 | ▲0.26% |
| 24-04-19 | 3.81 | ▼-0.01 | ▼-0.26% |
| 24-04-18 | 3.82 | ▲0.05 | ▲1.33% |
| 24-04-17 | 3.77 | ▲0.03 | ▲0.8% |
| 24-04-16 | 3.74 | ▲0.02 | ▲0.54% |
| 24-04-15 | 3.72 | ▲0.04 | ▲1.09% |
| 24-04-12 | 3.68 | ▲0.08 | ▲2.22% |
| 24-04-11 | 3.60 | ▲0.04 | ▲1.12% |
| 24-04-10 | 3.56 | ▲0.03 | ▲0.85% |
| 24-04-09 | 3.53 | ▲0.01 | ▲0.28% |
| 24-04-08 | 3.52 | ▼-0.01 | ▼-0.28% |
| 24-04-05 | 3.53 | ▲0.01 | ▲0.28% |
| 24-04-03 | 3.52 | ▲0.06 | ▲1.73% |
| 24-04-02 | 3.46 | ▼-0.13 | ▼-3.62% |
| 24-03-28 | 3.59 | ▲0.13 | ▲3.76% |
| 24-03-27 | 3.46 | ▲0.02 | ▲0.58% |
| 24-03-26 | 3.44 | ▼-0.12 | ▼-3.37% |
| 24-03-25 | 3.56 | ▼-0.08 | ▼-2.2% |
| 24-03-22 | 3.64 | -0.00 | -0% |
| 24-03-21 | 3.64 | ▲0.03 | ▲0.83% |
| 24-03-20 | 3.61 | ▲0.01 | ▲0.28% |
| 24-03-19 | 3.60 | ▼-0.08 | ▼-2.17% |
| 24-03-18 | 3.68 | -0.00 | -0% |
| 24-03-15 | 3.68 | ▲0.02 | ▲0.55% |
| 24-03-14 | 3.66 | ▼-0.03 | ▼-0.81% |