[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
HAIER SMARTHOME : ( 6690.HK )
22.30 ▼ -0.20 (-0.89%)
2025-04-24
최근 1년 일별 시세
(2025-04-24 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-24 | 22.30 | ▼-0.20 | ▼-0.89% |
| 25-04-23 | 22.50 | ▲0.35 | ▲1.58% |
| 25-04-22 | 22.15 | ▲0.50 | ▲2.31% |
| 25-04-17 | 21.65 | ▲0.05 | ▲0.23% |
| 25-04-16 | 21.60 | ▼-0.65 | ▼-2.92% |
| 25-04-15 | 22.25 | -0.00 | -0% |
| 25-04-14 | 22.25 | ▲0.65 | ▲3.01% |
| 25-04-11 | 21.60 | ▲0.25 | ▲1.17% |
| 25-04-10 | 21.35 | ▲0.75 | ▲3.64% |
| 25-04-09 | 20.60 | ▲0.20 | ▲0.98% |
| 25-04-08 | 20.40 | ▲0.58 | ▲2.93% |
| 25-04-07 | 19.82 | ▼-3.08 | ▼-13.45% |
| 25-04-03 | 22.90 | ▼-2.00 | ▼-8.03% |
| 25-04-02 | 24.90 | ▲0.15 | ▲0.61% |
| 25-04-01 | 24.75 | ▼-0.25 | ▼-1% |
| 25-03-31 | 25.00 | ▲0.30 | ▲1.21% |
| 25-03-28 | 24.70 | ▼-2.00 | ▼-7.49% |
| 25-03-27 | 26.70 | ▲0.40 | ▲1.52% |
| 25-03-26 | 26.30 | ▼-0.35 | ▼-1.31% |
| 25-03-25 | 26.65 | ▼-0.65 | ▼-2.38% |
| 25-03-24 | 27.30 | ▲1.55 | ▲6.02% |
| 25-03-21 | 25.75 | ▼-0.75 | ▼-2.83% |
| 25-03-20 | 26.50 | ▼-0.65 | ▼-2.39% |
| 25-03-19 | 27.15 | ▼-0.20 | ▼-0.73% |
| 25-03-18 | 27.35 | ▲0.80 | ▲3.01% |
| 25-03-17 | 26.55 | ▲0.10 | ▲0.38% |
| 25-03-14 | 26.45 | ▲1.50 | ▲6.01% |
| 25-03-13 | 24.95 | ▼-0.50 | ▼-1.96% |
| 25-03-12 | 25.45 | ▼-0.75 | ▼-2.86% |
| 25-03-11 | 26.20 | ▲0.50 | ▲1.95% |
| 25-03-10 | 25.70 | -0.00 | -0% |
| 25-03-07 | 25.70 | -0.00 | -0% |
| 25-03-06 | 25.70 | ▲0.50 | ▲1.98% |
| 25-03-05 | 25.20 | ▲0.60 | ▲2.44% |
| 25-03-04 | 24.60 | ▲0.45 | ▲1.86% |
| 25-03-03 | 24.15 | ▼-0.60 | ▼-2.42% |
| 25-02-28 | 24.75 | ▼-1.35 | ▼-5.17% |
| 25-02-27 | 26.10 | ▲0.55 | ▲2.15% |
| 25-02-26 | 25.55 | ▲0.85 | ▲3.44% |
| 25-02-25 | 24.70 | ▼-1.05 | ▼-4.08% |
| 25-02-24 | 25.75 | ▲0.75 | ▲3% |
| 25-02-21 | 25.00 | ▼-0.20 | ▼-0.79% |
| 25-02-20 | 25.20 | ▼-0.25 | ▼-0.98% |
| 25-02-19 | 25.45 | ▼-0.60 | ▼-2.3% |
| 25-02-18 | 26.05 | ▲0.40 | ▲1.56% |
| 25-02-17 | 25.65 | ▼-0.35 | ▼-1.35% |
| 25-02-14 | 26.00 | ▲0.75 | ▲2.97% |
| 25-02-13 | 25.25 | -0.00 | -0% |
| 25-02-12 | 25.25 | ▲0.10 | ▲0.4% |
| 25-02-11 | 25.15 | ▼-0.50 | ▼-1.95% |
| 25-02-10 | 25.65 | ▲0.20 | ▲0.79% |
| 25-02-07 | 25.45 | ▲0.50 | ▲2% |
| 25-02-06 | 24.95 | -0.00 | -0% |
| 25-02-05 | 24.95 | ▼-0.90 | ▼-3.48% |
| 25-02-04 | 25.85 | ▲0.65 | ▲2.58% |
| 25-02-03 | 25.20 | ▼-0.50 | ▼-1.95% |
| 25-01-28 | 25.70 | ▼-0.30 | ▼-1.15% |
| 25-01-27 | 26.00 | ▲0.55 | ▲2.16% |
| 25-01-24 | 25.45 | ▲0.40 | ▲1.6% |
| 25-01-23 | 25.05 | ▼-0.25 | ▼-0.99% |
| 25-01-22 | 25.30 | ▼-0.55 | ▼-2.13% |
| 25-01-21 | 25.85 | ▼-0.05 | ▼-0.19% |
| 25-01-20 | 25.90 | ▲0.35 | ▲1.37% |
| 25-01-17 | 25.55 | ▲0.40 | ▲1.59% |
| 25-01-16 | 25.15 | ▲0.50 | ▲2.03% |
| 25-01-15 | 24.65 | ▼-0.50 | ▼-1.99% |
| 25-01-14 | 25.15 | ▲0.60 | ▲2.44% |
| 25-01-13 | 24.55 | ▼-1.80 | ▼-6.83% |
| 25-01-10 | 26.35 | ▼-0.90 | ▼-3.3% |
| 25-01-09 | 27.25 | ▲0.20 | ▲0.74% |
| 25-01-08 | 27.05 | ▲0.75 | ▲2.85% |
| 25-01-07 | 26.30 | ▲0.35 | ▲1.35% |
| 25-01-06 | 25.95 | ▼-0.35 | ▼-1.33% |
| 25-01-03 | 26.30 | ▼-0.45 | ▼-1.68% |
| 25-01-02 | 26.75 | ▼-0.75 | ▼-2.73% |
| 24-12-31 | 27.50 | ▲0.70 | ▲2.61% |
| 24-12-30 | 26.80 | ▼-0.35 | ▼-1.29% |
| 24-12-27 | 27.15 | ▼-0.65 | ▼-2.34% |
| 24-12-24 | 27.80 | ▲0.75 | ▲2.77% |
| 24-12-23 | 27.05 | ▲0.25 | ▲0.93% |
| 24-12-20 | 26.80 | ▼-0.30 | ▼-1.11% |
| 24-12-19 | 27.10 | ▼-0.20 | ▼-0.73% |
| 24-12-18 | 27.30 | ▲0.40 | ▲1.49% |
| 24-12-17 | 26.90 | ▼-0.20 | ▼-0.74% |
| 24-12-16 | 27.10 | ▼-0.10 | ▼-0.37% |
| 24-12-13 | 27.20 | ▼-0.95 | ▼-3.37% |
| 24-12-12 | 28.15 | ▲0.20 | ▲0.72% |
| 24-12-11 | 27.95 | ▼-0.35 | ▼-1.24% |
| 24-12-10 | 28.30 | ▼-0.35 | ▼-1.22% |
| 24-12-09 | 28.65 | ▲1.25 | ▲4.56% |
| 24-12-06 | 27.40 | ▲0.90 | ▲3.4% |
| 24-12-05 | 26.50 | ▼-0.15 | ▼-0.56% |
| 24-12-04 | 26.65 | ▲0.10 | ▲0.38% |
| 24-12-03 | 26.55 | -0.00 | -0% |
| 24-12-02 | 26.55 | ▲0.10 | ▲0.38% |
| 24-11-29 | 26.45 | ▲0.15 | ▲0.57% |
| 24-11-28 | 26.30 | ▼-0.75 | ▼-2.77% |
| 24-11-27 | 27.05 | ▲0.95 | ▲3.64% |
| 24-11-26 | 26.10 | -0.00 | -0% |
| 24-11-25 | 26.10 | ▼-0.55 | ▼-2.06% |
| 24-11-22 | 26.65 | ▼-0.30 | ▼-1.11% |
| 24-11-21 | 26.95 | ▼-0.20 | ▼-0.74% |
| 24-11-20 | 27.15 | -0.00 | -0% |
| 24-11-19 | 27.15 | ▲0.05 | ▲0.18% |
| 24-11-18 | 27.10 | ▼-0.85 | ▼-3.04% |
| 24-11-15 | 27.95 | ▲0.25 | ▲0.9% |
| 24-11-14 | 27.70 | ▼-0.10 | ▼-0.36% |
| 24-11-13 | 27.80 | ▲0.45 | ▲1.65% |
| 24-11-12 | 27.35 | ▼-0.30 | ▼-1.08% |
| 24-11-11 | 27.65 | ▼-0.30 | ▼-1.07% |
| 24-11-08 | 27.95 | ▼-0.25 | ▼-0.89% |
| 24-11-07 | 28.20 | ▲0.35 | ▲1.26% |
| 24-11-06 | 27.85 | ▼-1.20 | ▼-4.13% |
| 24-11-05 | 29.05 | ▲0.20 | ▲0.69% |
| 24-11-04 | 28.85 | ▲0.30 | ▲1.05% |
| 24-11-01 | 28.55 | ▲0.30 | ▲1.06% |
| 24-10-31 | 28.25 | ▼-0.70 | ▼-2.42% |
| 24-10-30 | 28.95 | ▼-0.85 | ▼-2.85% |
| 24-10-29 | 29.80 | -0.00 | -0% |
| 24-10-28 | 29.80 | ▼-0.40 | ▼-1.32% |
| 24-10-25 | 30.20 | ▼-0.05 | ▼-0.17% |
| 24-10-24 | 30.25 | ▼-0.25 | ▼-0.82% |
| 24-10-23 | 30.50 | ▼-1.00 | ▼-3.17% |
| 24-10-22 | 31.50 | ▲0.60 | ▲1.94% |
| 24-10-21 | 30.90 | ▼-0.40 | ▼-1.28% |
| 24-10-18 | 31.30 | ▲0.95 | ▲3.13% |
| 24-10-17 | 30.35 | ▼-0.45 | ▼-1.46% |
| 24-10-16 | 30.80 | ▼-0.60 | ▼-1.91% |
| 24-10-15 | 31.40 | ▼-0.65 | ▼-2.03% |
| 24-10-14 | 32.05 | ▲0.10 | ▲0.31% |
| 24-10-10 | 31.95 | ▲0.70 | ▲2.24% |
| 24-10-09 | 31.25 | ▼-1.10 | ▼-3.4% |
| 24-10-08 | 32.35 | ▼-3.40 | ▼-9.51% |
| 24-10-07 | 35.75 | ▲1.30 | ▲3.77% |
| 24-10-04 | 34.45 | ▲1.35 | ▲4.08% |
| 24-10-03 | 33.10 | ▼-0.40 | ▼-1.19% |
| 24-10-02 | 33.50 | ▲2.30 | ▲7.37% |
| 24-09-30 | 31.20 | ▲0.90 | ▲2.97% |
| 24-09-27 | 30.30 | ▲0.75 | ▲2.54% |
| 24-09-26 | 29.55 | ▲1.60 | ▲5.72% |
| 24-09-25 | 27.95 | ▲0.30 | ▲1.08% |
| 24-09-24 | 27.65 | ▲1.40 | ▲5.33% |
| 24-09-23 | 26.25 | ▲0.45 | ▲1.74% |
| 24-09-20 | 25.80 | ▲0.60 | ▲2.38% |
| 24-09-19 | 25.20 | ▲1.80 | ▲7.69% |
| 24-09-17 | 23.40 | ▼-0.55 | ▼-2.3% |
| 24-09-16 | 23.95 | ▼-0.10 | ▼-0.42% |
| 24-09-13 | 24.05 | ▲0.80 | ▲3.44% |
| 24-09-12 | 23.25 | ▼-0.50 | ▼-2.11% |
| 24-09-11 | 23.75 | ▲0.90 | ▲3.94% |
| 24-09-10 | 22.85 | ▼-0.40 | ▼-1.72% |
| 24-09-09 | 23.25 | ▼-1.15 | ▼-4.71% |
| 24-09-05 | 24.40 | ▲0.35 | ▲1.46% |
| 24-09-04 | 24.05 | ▼-0.15 | ▼-0.62% |
| 24-09-03 | 24.20 | ▲0.65 | ▲2.76% |
| 24-09-02 | 23.55 | ▼-0.50 | ▼-2.08% |
| 24-08-30 | 24.05 | ▲1.35 | ▲5.95% |
| 24-08-29 | 22.70 | ▲0.10 | ▲0.44% |
| 24-08-28 | 22.60 | ▼-0.60 | ▼-2.59% |
| 24-08-27 | 23.20 | ▼-0.80 | ▼-3.33% |
| 24-08-26 | 24.00 | -0.00 | -0% |
| 24-08-23 | 24.00 | ▲0.30 | ▲1.27% |
| 24-08-22 | 23.70 | ▲0.80 | ▲3.49% |
| 24-08-21 | 22.90 | ▲0.15 | ▲0.66% |
| 24-08-20 | 22.75 | ▼-0.70 | ▼-2.99% |
| 24-08-19 | 23.45 | ▼-0.15 | ▼-0.64% |
| 24-08-16 | 23.60 | ▲0.15 | ▲0.64% |
| 24-08-15 | 23.45 | ▲0.05 | ▲0.21% |
| 24-08-14 | 23.40 | ▼-0.45 | ▼-1.89% |
| 24-08-13 | 23.85 | ▼-0.45 | ▼-1.85% |
| 24-08-12 | 24.30 | ▲0.40 | ▲1.67% |
| 24-08-09 | 23.90 | -0.00 | -0% |
| 24-08-08 | 23.90 | ▼-0.20 | ▼-0.83% |
| 24-08-07 | 24.10 | ▲0.40 | ▲1.69% |
| 24-08-06 | 23.70 | ▼-0.60 | ▼-2.47% |
| 24-08-05 | 24.30 | ▼-0.60 | ▼-2.41% |
| 24-08-02 | 24.90 | ▼-0.15 | ▼-0.6% |
| 24-08-01 | 25.05 | ▼-0.60 | ▼-2.34% |
| 24-07-31 | 25.65 | ▲0.90 | ▲3.64% |
| 24-07-30 | 24.75 | ▼-0.75 | ▼-2.94% |
| 24-07-29 | 25.50 | ▼-0.60 | ▼-2.3% |
| 24-07-26 | 26.10 | ▲1.50 | ▲6.1% |
| 24-07-25 | 24.60 | ▲1.20 | ▲5.13% |
| 24-07-24 | 23.40 | ▲0.05 | ▲0.21% |
| 24-07-23 | 23.35 | ▼-0.75 | ▼-3.11% |
| 24-07-22 | 24.10 | ▲0.40 | ▲1.69% |
| 24-07-19 | 23.70 | ▼-0.60 | ▼-2.47% |
| 24-07-18 | 24.30 | ▲0.65 | ▲2.75% |
| 24-07-17 | 23.65 | ▲0.10 | ▲0.42% |
| 24-07-16 | 23.55 | ▼-0.40 | ▼-1.67% |
| 24-07-15 | 23.95 | ▼-1.45 | ▼-5.71% |
| 24-07-12 | 25.40 | ▲0.75 | ▲3.04% |
| 24-07-11 | 24.65 | ▲0.60 | ▲2.49% |
| 24-07-10 | 24.05 | ▼-0.35 | ▼-1.43% |
| 24-07-09 | 24.40 | ▼-0.10 | ▼-0.41% |
| 24-07-08 | 24.50 | ▼-0.25 | ▼-1.01% |
| 24-07-05 | 24.75 | ▼-0.35 | ▼-1.39% |
| 24-07-04 | 25.10 | ▲0.20 | ▲0.8% |
| 24-07-03 | 24.90 | ▼-0.40 | ▼-1.58% |
| 24-07-02 | 25.30 | ▼-0.80 | ▼-3.07% |
| 24-06-28 | 26.10 | ▼-0.10 | ▼-0.38% |
| 24-06-27 | 26.20 | ▼-1.50 | ▼-5.42% |
| 24-06-26 | 27.70 | ▼-0.60 | ▼-2.12% |
| 24-06-25 | 28.30 | ▲0.25 | ▲0.89% |
| 24-06-24 | 28.05 | ▲0.50 | ▲1.81% |
| 24-06-21 | 27.55 | ▼-0.60 | ▼-2.13% |
| 24-06-20 | 28.15 | -0.00 | -0% |
| 24-06-19 | 28.15 | ▼-0.20 | ▼-0.71% |
| 24-06-18 | 28.35 | ▼-0.10 | ▼-0.35% |
| 24-06-17 | 28.45 | ▼-0.30 | ▼-1.04% |
| 24-06-14 | 28.75 | ▲0.25 | ▲0.88% |
| 24-06-13 | 28.50 | ▼-0.65 | ▼-2.23% |
| 24-06-12 | 29.15 | ▼-0.30 | ▼-1.02% |
| 24-06-11 | 29.45 | ▼-0.35 | ▼-1.17% |
| 24-06-07 | 29.80 | ▼-0.30 | ▼-1% |
| 24-06-06 | 30.10 | ▲0.60 | ▲2.03% |
| 24-06-05 | 29.50 | ▲0.05 | ▲0.17% |
| 24-06-04 | 29.45 | ▲0.50 | ▲1.73% |
| 24-06-03 | 28.95 | ▲0.65 | ▲2.3% |
| 24-05-31 | 28.30 | ▼-0.90 | ▼-3.08% |
| 24-05-30 | 29.20 | ▲0.05 | ▲0.17% |
| 24-05-29 | 29.15 | ▼-0.45 | ▼-1.52% |
| 24-05-28 | 29.60 | ▼-0.15 | ▼-0.5% |
| 24-05-27 | 29.75 | ▲1.05 | ▲3.66% |
| 24-05-24 | 28.70 | ▼-0.20 | ▼-0.69% |
| 24-05-23 | 28.90 | ▼-0.15 | ▼-0.52% |
| 24-05-22 | 29.05 | ▼-0.35 | ▼-1.19% |
| 24-05-21 | 29.40 | ▼-0.50 | ▼-1.67% |
| 24-05-20 | 29.90 | ▼-1.30 | ▼-4.17% |
| 24-05-17 | 31.20 | ▲0.15 | ▲0.48% |
| 24-05-16 | 31.05 | ▼-0.10 | ▼-0.32% |
| 24-05-14 | 31.15 | ▼-0.60 | ▼-1.89% |
| 24-05-13 | 31.75 | ▲0.65 | ▲2.09% |
| 24-05-10 | 31.10 | ▲0.60 | ▲1.97% |
| 24-05-09 | 30.50 | ▼-0.05 | ▼-0.16% |
| 24-05-08 | 30.55 | ▲0.30 | ▲0.99% |
| 24-05-07 | 30.25 | ▼-0.45 | ▼-1.47% |
| 24-05-06 | 30.70 | ▲0.95 | ▲3.19% |
| 24-05-03 | 29.75 | ▲0.05 | ▲0.17% |
| 24-05-02 | 29.70 | ▲0.45 | ▲1.54% |
| 24-04-30 | 29.25 | ▲2.15 | ▲7.93% |
| 24-04-29 | 27.10 | ▲0.15 | ▲0.56% |
| 24-04-26 | 26.95 | ▲0.50 | ▲1.89% |
| 24-04-25 | 26.45 | ▲0.25 | ▲0.95% |