[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
JD-SW : 제이디닷컴 ( 9618.HK )
128.90 ▲ 2.40 (1.9%)
2025-04-29
최근 1년 일별 시세
(2025-04-29 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-29 | 128.90 | ▲2.40 | ▲1.9% |
| 25-04-28 | 126.50 | ▲2.70 | ▲2.18% |
| 25-04-25 | 123.80 | ▼-0.40 | ▼-0.32% |
| 25-04-24 | 124.20 | ▼-8.20 | ▼-6.19% |
| 25-04-23 | 132.40 | ▲2.00 | ▲1.53% |
| 25-04-22 | 130.40 | ▼-8.80 | ▼-6.32% |
| 25-04-17 | 139.20 | ▲0.80 | ▲0.58% |
| 25-04-16 | 138.40 | ▼-8.10 | ▼-5.53% |
| 25-04-15 | 146.50 | ▼-0.10 | ▼-0.07% |
| 25-04-14 | 146.60 | ▲3.50 | ▲2.45% |
| 25-04-11 | 143.10 | ▲1.40 | ▲0.99% |
| 25-04-10 | 141.70 | ▲5.00 | ▲3.66% |
| 25-04-09 | 136.70 | ▼-0.90 | ▼-0.65% |
| 25-04-08 | 137.60 | ▲11.20 | ▲8.86% |
| 25-04-07 | 126.40 | ▼-27.10 | ▼-17.65% |
| 25-04-03 | 153.50 | ▼-8.40 | ▼-5.19% |
| 25-04-02 | 161.90 | ▲0.70 | ▲0.43% |
| 25-04-01 | 161.20 | ▲0.40 | ▲0.25% |
| 25-03-31 | 160.80 | ▼-3.60 | ▼-2.19% |
| 25-03-28 | 164.40 | ▼-0.20 | ▼-0.12% |
| 25-03-27 | 164.60 | ▲0.50 | ▲0.3% |
| 25-03-26 | 164.10 | ▲2.90 | ▲1.8% |
| 25-03-25 | 161.20 | ▼-5.40 | ▼-3.24% |
| 25-03-24 | 166.60 | ▲3.70 | ▲2.27% |
| 25-03-21 | 162.90 | ▼-4.60 | ▼-2.75% |
| 25-03-20 | 167.50 | ▼-8.70 | ▼-4.94% |
| 25-03-19 | 176.20 | ▼-1.70 | ▼-0.96% |
| 25-03-18 | 177.90 | ▲8.90 | ▲5.27% |
| 25-03-17 | 169.00 | ▲3.40 | ▲2.05% |
| 25-03-14 | 165.60 | ▲8.40 | ▲5.34% |
| 25-03-13 | 157.20 | ▲0.50 | ▲0.32% |
| 25-03-12 | 156.70 | ▼-3.40 | ▼-2.12% |
| 25-03-11 | 160.10 | ▼-2.20 | ▼-1.36% |
| 25-03-10 | 162.30 | ▼-7.80 | ▼-4.59% |
| 25-03-07 | 170.10 | ▼-8.90 | ▼-4.97% |
| 25-03-06 | 179.00 | ▲13.90 | ▲8.42% |
| 25-03-05 | 165.10 | ▲4.90 | ▲3.06% |
| 25-03-04 | 160.20 | ▲1.20 | ▲0.75% |
| 25-03-03 | 159.00 | ▼-1.60 | ▼-1% |
| 25-02-28 | 160.60 | ▼-6.60 | ▼-3.95% |
| 25-02-27 | 167.20 | ▼-0.90 | ▼-0.54% |
| 25-02-26 | 168.10 | ▲13.10 | ▲8.45% |
| 25-02-25 | 155.00 | ▼-6.10 | ▼-3.79% |
| 25-02-24 | 161.10 | ▼-0.50 | ▼-0.31% |
| 25-02-21 | 161.60 | ▲7.90 | ▲5.14% |
| 25-02-20 | 153.70 | ▼-0.50 | ▼-0.32% |
| 25-02-19 | 154.20 | ▼-2.40 | ▼-1.53% |
| 25-02-18 | 156.60 | ▼-0.50 | ▼-0.32% |
| 25-02-17 | 157.10 | ▼-5.90 | ▼-3.62% |
| 25-02-14 | 163.00 | ▲11.50 | ▲7.59% |
| 25-02-13 | 151.50 | ▼-4.60 | ▼-2.95% |
| 25-02-12 | 156.10 | ▼-2.40 | ▼-1.51% |
| 25-02-11 | 158.50 | ▼-3.00 | ▼-1.86% |
| 25-02-10 | 161.50 | ▲4.40 | ▲2.8% |
| 25-02-07 | 157.10 | ▼-0.60 | ▼-0.38% |
| 25-02-06 | 157.70 | ▲1.20 | ▲0.77% |
| 25-02-05 | 156.50 | ▼-5.60 | ▼-3.45% |
| 25-02-04 | 162.10 | ▲10.20 | ▲6.71% |
| 25-02-03 | 151.90 | ▼-5.00 | ▼-3.19% |
| 25-01-28 | 156.90 | ▼-0.40 | ▼-0.25% |
| 25-01-27 | 157.30 | ▲1.60 | ▲1.03% |
| 25-01-24 | 155.70 | ▲4.50 | ▲2.98% |
| 25-01-23 | 151.20 | ▼-0.40 | ▼-0.26% |
| 25-01-22 | 151.60 | ▼-6.80 | ▼-4.29% |
| 25-01-21 | 158.40 | ▲1.00 | ▲0.64% |
| 25-01-20 | 157.40 | ▲10.70 | ▲7.29% |
| 25-01-17 | 146.70 | ▲6.60 | ▲4.71% |
| 25-01-16 | 140.10 | ▲3.00 | ▲2.19% |
| 25-01-15 | 137.10 | ▲1.20 | ▲0.88% |
| 25-01-14 | 135.90 | ▲6.90 | ▲5.35% |
| 25-01-13 | 129.00 | ▼-1.90 | ▼-1.45% |
| 25-01-10 | 130.90 | ▼-2.30 | ▼-1.73% |
| 25-01-09 | 133.20 | ▼-2.10 | ▼-1.55% |
| 25-01-08 | 135.30 | ▲0.30 | ▲0.22% |
| 25-01-07 | 135.00 | ▼-0.70 | ▼-0.52% |
| 25-01-06 | 135.70 | ▲1.50 | ▲1.12% |
| 25-01-03 | 134.20 | ▲1.70 | ▲1.28% |
| 25-01-02 | 132.50 | ▼-3.50 | ▼-2.57% |
| 24-12-31 | 136.00 | ▲1.30 | ▲0.97% |
| 24-12-30 | 134.70 | ▼-1.20 | ▼-0.88% |
| 24-12-27 | 135.90 | ▼-5.00 | ▼-3.55% |
| 24-12-24 | 140.90 | ▲1.30 | ▲0.93% |
| 24-12-23 | 139.60 | ▲2.20 | ▲1.6% |
| 24-12-20 | 137.40 | ▼-4.30 | ▼-3.03% |
| 24-12-19 | 141.70 | ▼-2.30 | ▼-1.6% |
| 24-12-18 | 144.00 | ▲1.80 | ▲1.27% |
| 24-12-17 | 142.20 | ▼-1.80 | ▼-1.25% |
| 24-12-16 | 144.00 | ▼-0.40 | ▼-0.28% |
| 24-12-13 | 144.40 | ▼-3.40 | ▼-2.3% |
| 24-12-12 | 147.80 | ▼-1.20 | ▼-0.81% |
| 24-12-11 | 149.00 | ▼-4.30 | ▼-2.8% |
| 24-12-10 | 153.30 | ▲1.10 | ▲0.72% |
| 24-12-09 | 152.20 | ▲5.60 | ▲3.82% |
| 24-12-06 | 146.60 | ▲4.40 | ▲3.09% |
| 24-12-05 | 142.20 | ▼-0.20 | ▼-0.14% |
| 24-12-04 | 142.40 | ▼-2.90 | ▼-2% |
| 24-12-03 | 145.30 | ▼-2.00 | ▼-1.36% |
| 24-12-02 | 147.30 | ▲3.50 | ▲2.43% |
| 24-11-29 | 143.80 | ▲1.60 | ▲1.13% |
| 24-11-28 | 142.20 | ▼-0.40 | ▼-0.28% |
| 24-11-27 | 142.60 | ▲6.80 | ▲5.01% |
| 24-11-26 | 135.80 | ▲2.50 | ▲1.88% |
| 24-11-25 | 133.30 | ▼-4.20 | ▼-3.05% |
| 24-11-22 | 137.50 | ▼-0.40 | ▼-0.29% |
| 24-11-21 | 137.90 | ▲0.40 | ▲0.29% |
| 24-11-20 | 137.50 | ▲0.30 | ▲0.22% |
| 24-11-19 | 137.20 | ▼-0.20 | ▼-0.15% |
| 24-11-18 | 137.40 | ▲4.80 | ▲3.62% |
| 24-11-15 | 132.60 | ▼-2.50 | ▼-1.85% |
| 24-11-14 | 135.10 | ▼-6.70 | ▼-4.72% |
| 24-11-13 | 141.80 | ▼-2.30 | ▼-1.6% |
| 24-11-12 | 144.10 | ▼-7.60 | ▼-5.01% |
| 24-11-11 | 151.70 | ▼-3.60 | ▼-2.32% |
| 24-11-08 | 155.30 | ▲1.70 | ▲1.11% |
| 24-11-07 | 153.60 | ▲1.60 | ▲1.05% |
| 24-11-06 | 152.00 | ▼-6.60 | ▼-4.16% |
| 24-11-05 | 158.60 | ▲2.50 | ▲1.6% |
| 24-11-04 | 156.10 | ▼-2.00 | ▼-1.27% |
| 24-11-01 | 158.10 | ▲2.60 | ▲1.67% |
| 24-10-31 | 155.50 | ▼-0.40 | ▼-0.26% |
| 24-10-30 | 155.90 | ▼-6.60 | ▼-4.06% |
| 24-10-29 | 162.50 | ▲4.30 | ▲2.72% |
| 24-10-28 | 158.20 | ▲2.00 | ▲1.28% |
| 24-10-25 | 156.20 | ▲2.00 | ▲1.3% |
| 24-10-24 | 154.20 | ▼-4.80 | ▼-3.02% |
| 24-10-23 | 159.00 | ▲4.60 | ▲2.98% |
| 24-10-22 | 154.40 | ▼-0.50 | ▼-0.32% |
| 24-10-21 | 154.90 | ▼-3.90 | ▼-2.46% |
| 24-10-18 | 158.80 | ▲4.10 | ▲2.65% |
| 24-10-17 | 154.70 | ▼-0.70 | ▼-0.45% |
| 24-10-16 | 155.40 | ▼-5.00 | ▼-3.12% |
| 24-10-15 | 160.40 | ▼-8.30 | ▼-4.92% |
| 24-10-14 | 168.70 | ▲1.60 | ▲0.96% |
| 24-10-10 | 167.10 | ▲5.50 | ▲3.4% |
| 24-10-09 | 161.60 | ▼-1.40 | ▼-0.86% |
| 24-10-08 | 163.00 | ▼-22.10 | ▼-11.94% |
| 24-10-07 | 185.10 | ▲2.30 | ▲1.26% |
| 24-10-04 | 182.80 | ▲12.40 | ▲7.28% |
| 24-10-03 | 170.40 | ▼-14.70 | ▼-7.94% |
| 24-10-02 | 185.10 | ▲18.00 | ▲10.77% |
| 24-09-30 | 167.10 | ▲15.10 | ▲9.93% |
| 24-09-27 | 152.00 | ▲13.50 | ▲9.75% |
| 24-09-26 | 138.50 | ▲12.70 | ▲10.1% |
| 24-09-25 | 125.80 | ▲1.20 | ▲0.96% |
| 24-09-24 | 124.60 | ▲11.50 | ▲10.17% |
| 24-09-23 | 113.10 | ▲0.50 | ▲0.44% |
| 24-09-20 | 112.60 | ▲0.80 | ▲0.72% |
| 24-09-19 | 111.80 | ▲7.50 | ▲7.19% |
| 24-09-17 | 104.30 | ▲0.90 | ▲0.87% |
| 24-09-16 | 103.40 | ▼-0.90 | ▼-0.86% |
| 24-09-13 | 104.30 | ▼-0.10 | ▼-0.1% |
| 24-09-12 | 104.40 | ▲2.50 | ▲2.45% |
| 24-09-11 | 101.90 | ▼-0.50 | ▼-0.49% |
| 24-09-10 | 102.40 | ▲1.20 | ▲1.19% |
| 24-09-09 | 101.20 | ▼-3.10 | ▼-2.97% |
| 24-09-05 | 104.30 | ▼-1.50 | ▼-1.42% |
| 24-09-04 | 105.80 | ▲0.90 | ▲0.86% |
| 24-09-03 | 104.90 | ▼-0.20 | ▼-0.19% |
| 24-09-02 | 105.10 | ▼-2.10 | ▼-1.96% |
| 24-08-30 | 107.20 | ▲3.70 | ▲3.57% |
| 24-08-29 | 103.50 | -0.00 | -0% |
| 24-08-28 | 103.50 | ▲1.80 | ▲1.77% |
| 24-08-27 | 101.70 | ▼-3.90 | ▼-3.69% |
| 24-08-26 | 105.60 | ▼-0.30 | ▼-0.28% |
| 24-08-23 | 105.90 | ▼-0.10 | ▼-0.09% |
| 24-08-22 | 106.00 | ▲3.60 | ▲3.52% |
| 24-08-21 | 102.40 | ▼-9.80 | ▼-8.73% |
| 24-08-20 | 112.20 | ▼-0.20 | ▼-0.18% |
| 24-08-19 | 112.40 | ▲4.20 | ▲3.88% |
| 24-08-16 | 108.20 | ▲8.85 | ▲8.91% |
| 24-08-15 | 99.35 | ▼-1.45 | ▼-1.44% |
| 24-08-14 | 100.80 | -0.00 | -0% |
| 24-08-13 | 100.80 | ▲0.70 | ▲0.7% |
| 24-08-12 | 100.10 | ▼-0.10 | ▼-0.1% |
| 24-08-09 | 100.20 | ▲1.35 | ▲1.37% |
| 24-08-08 | 98.85 | ▼-0.90 | ▼-0.9% |
| 24-08-07 | 99.75 | ▲2.05 | ▲2.1% |
| 24-08-06 | 97.70 | ▲0.75 | ▲0.77% |
| 24-08-05 | 96.95 | ▼-1.45 | ▼-1.47% |
| 24-08-02 | 98.40 | ▼-1.55 | ▼-1.55% |
| 24-08-01 | 99.95 | ▼-4.05 | ▼-3.89% |
| 24-07-31 | 104.00 | ▲1.80 | ▲1.76% |
| 24-07-30 | 102.20 | ▼-1.50 | ▼-1.45% |
| 24-07-29 | 103.70 | ▲1.40 | ▲1.37% |
| 24-07-26 | 102.30 | ▲3.00 | ▲3.02% |
| 24-07-25 | 99.30 | ▼-1.30 | ▼-1.29% |
| 24-07-24 | 100.60 | ▼-2.00 | ▼-1.95% |
| 24-07-23 | 102.60 | ▼-1.50 | ▼-1.44% |
| 24-07-22 | 104.10 | ▲1.40 | ▲1.36% |
| 24-07-19 | 102.70 | ▼-3.50 | ▼-3.3% |
| 24-07-18 | 106.20 | ▼-0.50 | ▼-0.47% |
| 24-07-17 | 106.70 | ▲2.20 | ▲2.11% |
| 24-07-16 | 104.50 | ▼-2.20 | ▼-2.06% |
| 24-07-15 | 106.70 | ▼-5.30 | ▼-4.73% |
| 24-07-12 | 112.00 | ▲5.20 | ▲4.87% |
| 24-07-11 | 106.80 | ▲2.90 | ▲2.79% |
| 24-07-10 | 103.90 | ▲1.70 | ▲1.66% |
| 24-07-09 | 102.20 | ▼-0.80 | ▼-0.78% |
| 24-07-08 | 103.00 | ▲0.30 | ▲0.29% |
| 24-07-05 | 102.70 | ▼-0.70 | ▼-0.68% |
| 24-07-04 | 103.40 | ▲0.10 | ▲0.1% |
| 24-07-03 | 103.30 | ▲2.10 | ▲2.08% |
| 24-07-02 | 101.20 | ▼-2.10 | ▼-2.03% |
| 24-06-28 | 103.30 | ▼-2.20 | ▼-2.09% |
| 24-06-27 | 105.50 | ▼-2.40 | ▼-2.22% |
| 24-06-26 | 107.90 | ▼-1.50 | ▼-1.37% |
| 24-06-25 | 109.40 | ▼-0.70 | ▼-0.64% |
| 24-06-24 | 110.10 | ▲0.60 | ▲0.55% |
| 24-06-21 | 109.50 | ▼-2.90 | ▼-2.58% |
| 24-06-20 | 112.40 | ▼-2.80 | ▼-2.43% |
| 24-06-19 | 115.20 | ▲2.30 | ▲2.04% |
| 24-06-18 | 112.90 | ▼-0.20 | ▼-0.18% |
| 24-06-17 | 113.10 | ▼-0.80 | ▼-0.7% |
| 24-06-14 | 113.90 | ▼-2.10 | ▼-1.81% |
| 24-06-13 | 116.00 | ▲2.20 | ▲1.93% |
| 24-06-12 | 113.80 | ▼-1.90 | ▼-1.64% |
| 24-06-11 | 115.70 | -0.00 | -0% |
| 24-06-07 | 115.70 | ▼-1.70 | ▼-1.45% |
| 24-06-06 | 117.40 | ▼-2.00 | ▼-1.68% |
| 24-06-05 | 119.40 | ▲2.20 | ▲1.88% |
| 24-06-04 | 117.20 | ▲0.40 | ▲0.34% |
| 24-06-03 | 116.80 | ▲2.90 | ▲2.55% |
| 24-05-31 | 113.90 | ▲0.50 | ▲0.44% |
| 24-05-30 | 113.40 | ▼-1.10 | ▼-0.96% |
| 24-05-29 | 114.50 | ▼-3.80 | ▼-3.21% |
| 24-05-28 | 118.30 | ▼-0.50 | ▼-0.42% |
| 24-05-27 | 118.80 | ▼-0.80 | ▼-0.67% |
| 24-05-24 | 119.60 | ▼-4.10 | ▼-3.31% |
| 24-05-23 | 123.70 | ▼-5.30 | ▼-4.11% |
| 24-05-22 | 129.00 | ▼-3.00 | ▼-2.27% |
| 24-05-21 | 132.00 | ▼-4.80 | ▼-3.51% |
| 24-05-20 | 136.80 | ▲2.70 | ▲2.01% |
| 24-05-17 | 134.10 | ▲1.70 | ▲1.28% |
| 24-05-16 | 132.40 | ▲3.30 | ▲2.56% |
| 24-05-14 | 129.10 | ▼-0.20 | ▼-0.15% |
| 24-05-13 | 129.30 | ▲2.70 | ▲2.13% |
| 24-05-10 | 126.60 | ▲0.90 | ▲0.72% |
| 24-05-09 | 125.70 | ▲1.30 | ▲1.05% |
| 24-05-08 | 124.40 | ▼-0.40 | ▼-0.32% |
| 24-05-07 | 124.80 | ▼-2.70 | ▼-2.12% |
| 24-05-06 | 127.50 | ▲0.50 | ▲0.39% |
| 24-05-03 | 127.00 | ▲6.60 | ▲5.48% |
| 24-05-02 | 120.40 | ▲5.60 | ▲4.88% |
| 24-04-30 | 114.80 | ▼-3.20 | ▼-2.71% |