[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
NEW ORIENTAL-S : ( 9901.HK )
33.60 ▲ 0.75 (2.28%)
2025-04-08
최근 1년 일별 시세
(2025-04-08 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-08 | 33.60 | ▲0.75 | ▲2.28% |
| 25-04-07 | 32.85 | ▼-3.75 | ▼-10.25% |
| 25-04-03 | 36.60 | ▼-1.05 | ▼-2.79% |
| 25-04-02 | 37.65 | ▲0.65 | ▲1.76% |
| 25-04-01 | 37.00 | ▲0.45 | ▲1.23% |
| 25-03-31 | 36.55 | ▼-0.35 | ▼-0.95% |
| 25-03-28 | 36.90 | ▲0.30 | ▲0.82% |
| 25-03-27 | 36.60 | ▲0.10 | ▲0.27% |
| 25-03-26 | 36.50 | ▲0.10 | ▲0.27% |
| 25-03-25 | 36.40 | ▼-0.80 | ▼-2.15% |
| 25-03-24 | 37.20 | ▼-2.90 | ▼-7.23% |
| 25-03-21 | 40.10 | ▼-0.50 | ▼-1.23% |
| 25-03-20 | 40.60 | ▼-0.30 | ▼-0.73% |
| 25-03-19 | 40.90 | ▼-0.45 | ▼-1.09% |
| 25-03-18 | 41.35 | ▲2.35 | ▲6.03% |
| 25-03-17 | 39.00 | ▼-0.50 | ▼-1.27% |
| 25-03-14 | 39.50 | ▲2.95 | ▲8.07% |
| 25-03-13 | 36.55 | ▼-0.60 | ▼-1.62% |
| 25-03-12 | 37.15 | ▼-0.90 | ▼-2.37% |
| 25-03-11 | 38.05 | ▼-0.35 | ▼-0.91% |
| 25-03-10 | 38.40 | ▲0.20 | ▲0.52% |
| 25-03-07 | 38.20 | ▲0.05 | ▲0.13% |
| 25-03-06 | 38.15 | ▲1.50 | ▲4.09% |
| 25-03-05 | 36.65 | ▲1.05 | ▲2.95% |
| 25-03-04 | 35.60 | ▼-0.50 | ▼-1.39% |
| 25-03-03 | 36.10 | ▼-0.35 | ▼-0.96% |
| 25-02-28 | 36.45 | ▼-1.20 | ▼-3.19% |
| 25-02-27 | 37.65 | ▲0.25 | ▲0.67% |
| 25-02-26 | 37.40 | -0.00 | -0% |
| 25-02-25 | 37.40 | ▼-2.00 | ▼-5.08% |
| 25-02-24 | 39.40 | ▼-1.95 | ▼-4.72% |
| 25-02-21 | 41.35 | ▲0.45 | ▲1.1% |
| 25-02-20 | 40.90 | ▼-1.30 | ▼-3.08% |
| 25-02-19 | 42.20 | ▼-1.05 | ▼-2.43% |
| 25-02-18 | 43.25 | ▲1.15 | ▲2.73% |
| 25-02-17 | 42.10 | ▼-0.30 | ▼-0.71% |
| 25-02-14 | 42.40 | ▲2.40 | ▲6% |
| 25-02-13 | 40.00 | ▼-1.35 | ▼-3.26% |
| 25-02-12 | 41.35 | ▲1.75 | ▲4.42% |
| 25-02-11 | 39.60 | ▲0.85 | ▲2.19% |
| 25-02-10 | 38.75 | ▲0.45 | ▲1.17% |
| 25-02-07 | 38.30 | ▲1.00 | ▲2.68% |
| 25-02-06 | 37.30 | -0.00 | -0% |
| 25-02-05 | 37.30 | ▼-0.80 | ▼-2.1% |
| 25-02-04 | 38.10 | ▲0.70 | ▲1.87% |
| 25-02-03 | 37.40 | ▼-0.45 | ▼-1.19% |
| 25-01-28 | 37.85 | ▲1.35 | ▲3.7% |
| 25-01-27 | 36.50 | ▲0.45 | ▲1.25% |
| 25-01-24 | 36.05 | ▼-0.15 | ▼-0.41% |
| 25-01-23 | 36.20 | ▲0.80 | ▲2.26% |
| 25-01-22 | 35.40 | ▼-11.30 | ▼-24.2% |
| 25-01-21 | 46.70 | ▼-0.05 | ▼-0.11% |
| 25-01-20 | 46.75 | ▲0.75 | ▲1.63% |
| 25-01-17 | 46.00 | ▼-0.15 | ▼-0.33% |
| 25-01-16 | 46.15 | ▼-0.05 | ▼-0.11% |
| 25-01-15 | 46.20 | ▼-0.05 | ▼-0.11% |
| 25-01-14 | 46.25 | ▼-1.75 | ▼-3.65% |
| 25-01-13 | 48.00 | ▼-0.80 | ▼-1.64% |
| 25-01-10 | 48.80 | ▼-0.20 | ▼-0.41% |
| 25-01-09 | 49.00 | ▲0.20 | ▲0.41% |
| 25-01-08 | 48.80 | ▲0.10 | ▲0.21% |
| 25-01-07 | 48.70 | ▲0.10 | ▲0.21% |
| 25-01-06 | 48.60 | ▲0.40 | ▲0.83% |
| 25-01-03 | 48.20 | ▼-0.70 | ▼-1.43% |
| 25-01-02 | 48.90 | ▼-0.05 | ▼-0.1% |
| 24-12-31 | 48.95 | ▲0.30 | ▲0.62% |
| 24-12-30 | 48.65 | ▲0.35 | ▲0.72% |
| 24-12-27 | 48.30 | ▼-0.85 | ▼-1.73% |
| 24-12-24 | 49.15 | ▲1.20 | ▲2.5% |
| 24-12-23 | 47.95 | ▲1.20 | ▲2.57% |
| 24-12-20 | 46.75 | ▲0.15 | ▲0.32% |
| 24-12-19 | 46.60 | ▲0.50 | ▲1.08% |
| 24-12-18 | 46.10 | ▲0.60 | ▲1.32% |
| 24-12-17 | 45.50 | ▼-0.55 | ▼-1.19% |
| 24-12-16 | 46.05 | ▼-1.30 | ▼-2.75% |
| 24-12-13 | 47.35 | ▼-2.45 | ▼-4.92% |
| 24-12-12 | 49.80 | ▲0.95 | ▲1.94% |
| 24-12-11 | 48.85 | ▼-0.40 | ▼-0.81% |
| 24-12-10 | 49.25 | ▼-1.50 | ▼-2.96% |
| 24-12-09 | 50.75 | ▲1.10 | ▲2.22% |
| 24-12-06 | 49.65 | ▲1.25 | ▲2.58% |
| 24-12-05 | 48.40 | ▼-1.50 | ▼-3.01% |
| 24-12-04 | 49.90 | ▲2.40 | ▲5.05% |
| 24-12-03 | 47.50 | ▲1.35 | ▲2.93% |
| 24-12-02 | 46.15 | ▼-0.25 | ▼-0.54% |
| 24-11-29 | 46.40 | ▲1.10 | ▲2.43% |
| 24-11-28 | 45.30 | ▼-1.20 | ▼-2.58% |
| 24-11-27 | 46.50 | ▲0.30 | ▲0.65% |
| 24-11-26 | 46.20 | ▲0.35 | ▲0.76% |
| 24-11-25 | 45.85 | ▲1.70 | ▲3.85% |
| 24-11-22 | 44.15 | ▼-0.30 | ▼-0.67% |
| 24-11-21 | 44.45 | ▲1.45 | ▲3.37% |
| 24-11-20 | 43.00 | ▲0.20 | ▲0.47% |
| 24-11-19 | 42.80 | ▼-0.95 | ▼-2.17% |
| 24-11-18 | 43.75 | ▲1.30 | ▲3.06% |
| 24-11-15 | 42.45 | ▲0.40 | ▲0.95% |
| 24-11-14 | 42.05 | ▼-3.50 | ▼-7.68% |
| 24-11-13 | 45.55 | ▲0.50 | ▲1.11% |
| 24-11-12 | 45.05 | ▼-0.90 | ▼-1.96% |
| 24-11-11 | 45.95 | ▼-0.50 | ▼-1.08% |
| 24-11-08 | 46.45 | ▼-1.55 | ▼-3.23% |
| 24-11-07 | 48.00 | ▲2.60 | ▲5.73% |
| 24-11-06 | 45.40 | ▼-3.35 | ▼-6.87% |
| 24-11-05 | 48.75 | ▼-0.55 | ▼-1.12% |
| 24-11-04 | 49.30 | ▲0.80 | ▲1.65% |
| 24-11-01 | 48.50 | ▲0.15 | ▲0.31% |
| 24-10-31 | 48.35 | ▲0.25 | ▲0.52% |
| 24-10-30 | 48.10 | ▼-1.75 | ▼-3.51% |
| 24-10-29 | 49.85 | ▲1.25 | ▲2.57% |
| 24-10-28 | 48.60 | ▲1.10 | ▲2.32% |
| 24-10-25 | 47.50 | ▲0.70 | ▲1.5% |
| 24-10-24 | 46.80 | ▼-3.25 | ▼-6.49% |
| 24-10-23 | 50.05 | ▼-1.45 | ▼-2.82% |
| 24-10-22 | 51.50 | ▼-1.65 | ▼-3.1% |
| 24-10-21 | 53.15 | ▼-2.55 | ▼-4.58% |
| 24-10-18 | 55.70 | ▲1.35 | ▲2.48% |
| 24-10-17 | 54.35 | ▲0.30 | ▲0.56% |
| 24-10-16 | 54.05 | ▼-1.35 | ▼-2.44% |
| 24-10-15 | 55.40 | ▼-2.25 | ▼-3.9% |
| 24-10-14 | 57.65 | ▼-1.40 | ▼-2.37% |
| 24-10-10 | 59.05 | ▲1.10 | ▲1.9% |
| 24-10-09 | 57.95 | ▲1.40 | ▲2.48% |
| 24-10-08 | 56.55 | ▼-7.75 | ▼-12.05% |
| 24-10-07 | 64.30 | ▼-1.35 | ▼-2.06% |
| 24-10-04 | 65.65 | ▲5.70 | ▲9.51% |
| 24-10-03 | 59.95 | ▼-3.95 | ▼-6.18% |
| 24-10-02 | 63.90 | ▲1.90 | ▲3.06% |
| 24-09-30 | 62.00 | ▲4.10 | ▲7.08% |
| 24-09-27 | 57.90 | ▲5.15 | ▲9.76% |
| 24-09-26 | 52.75 | ▲3.65 | ▲7.43% |
| 24-09-25 | 49.10 | ▲2.80 | ▲6.05% |
| 24-09-24 | 46.30 | ▼-2.55 | ▼-5.22% |
| 24-09-23 | 48.85 | ▼-0.90 | ▼-1.81% |
| 24-09-20 | 49.75 | ▲0.95 | ▲1.95% |
| 24-09-19 | 48.80 | ▲2.40 | ▲5.17% |
| 24-09-17 | 46.40 | ▼-0.70 | ▼-1.49% |
| 24-09-16 | 47.10 | ▲1.20 | ▲2.61% |
| 24-09-13 | 45.90 | ▼-0.95 | ▼-2.03% |
| 24-09-12 | 46.85 | ▼-1.15 | ▼-2.4% |
| 24-09-11 | 48.00 | ▼-0.45 | ▼-0.93% |
| 24-09-10 | 48.45 | ▲1.95 | ▲4.19% |
| 24-09-09 | 46.50 | ▼-1.20 | ▼-2.52% |
| 24-09-05 | 47.70 | ▲1.25 | ▲2.69% |
| 24-09-04 | 46.45 | ▼-2.20 | ▼-4.52% |
| 24-09-03 | 48.65 | ▼-0.15 | ▼-0.31% |
| 24-09-02 | 48.80 | ▲1.80 | ▲3.83% |
| 24-08-30 | 47.00 | ▼-0.80 | ▼-1.67% |
| 24-08-29 | 47.80 | ▼-2.90 | ▼-5.72% |
| 24-08-28 | 50.70 | ▲0.10 | ▲0.2% |
| 24-08-27 | 50.60 | ▼-1.65 | ▼-3.16% |
| 24-08-26 | 52.25 | ▼-0.65 | ▼-1.23% |
| 24-08-23 | 52.90 | ▼-0.45 | ▼-0.84% |
| 24-08-22 | 53.35 | ▲0.70 | ▲1.33% |
| 24-08-21 | 52.65 | ▼-1.20 | ▼-2.23% |
| 24-08-20 | 53.85 | ▼-1.00 | ▼-1.82% |
| 24-08-19 | 54.85 | ▲0.60 | ▲1.11% |
| 24-08-16 | 54.25 | ▲0.60 | ▲1.12% |
| 24-08-15 | 53.65 | ▲0.60 | ▲1.13% |
| 24-08-14 | 53.05 | ▼-1.60 | ▼-2.93% |
| 24-08-13 | 54.65 | ▲1.30 | ▲2.44% |
| 24-08-12 | 53.35 | ▲0.85 | ▲1.62% |
| 24-08-09 | 52.50 | ▲0.35 | ▲0.67% |
| 24-08-08 | 52.15 | ▼-3.65 | ▼-6.54% |
| 24-08-07 | 55.80 | ▲3.30 | ▲6.29% |
| 24-08-06 | 52.50 | ▲5.10 | ▲10.76% |
| 24-08-05 | 47.40 | ▲0.35 | ▲0.74% |
| 24-08-02 | 47.05 | ▼-3.40 | ▼-6.74% |
| 24-08-01 | 50.45 | ▼-4.30 | ▼-7.85% |
| 24-07-31 | 54.75 | ▲1.20 | ▲2.24% |
| 24-07-30 | 53.55 | ▼-2.50 | ▼-4.46% |
| 24-07-29 | 56.05 | ▲1.10 | ▲2% |
| 24-07-26 | 54.95 | ▼-2.55 | ▼-4.43% |
| 24-07-25 | 57.50 | ▼-0.15 | ▼-0.26% |
| 24-07-24 | 57.65 | ▼-1.00 | ▼-1.71% |
| 24-07-23 | 58.65 | ▼-1.60 | ▼-2.66% |
| 24-07-22 | 60.25 | ▲4.80 | ▲8.66% |
| 24-07-19 | 55.45 | ▼-0.60 | ▼-1.07% |
| 24-07-18 | 56.05 | ▼-1.70 | ▼-2.94% |
| 24-07-17 | 57.75 | ▲0.05 | ▲0.09% |
| 24-07-16 | 57.70 | ▼-1.55 | ▼-2.62% |
| 24-07-15 | 59.25 | ▼-1.20 | ▼-1.99% |
| 24-07-12 | 60.45 | ▼-1.50 | ▼-2.42% |
| 24-07-11 | 61.95 | ▼-1.55 | ▼-2.44% |
| 24-07-10 | 63.50 | ▲1.30 | ▲2.09% |
| 24-07-09 | 62.20 | -0.00 | -0% |
| 24-07-08 | 62.20 | ▼-2.30 | ▼-3.57% |
| 24-07-05 | 64.50 | ▲0.20 | ▲0.31% |
| 24-07-04 | 64.30 | ▲1.25 | ▲1.98% |
| 24-07-03 | 63.05 | ▲1.40 | ▲2.27% |
| 24-07-02 | 61.65 | ▲1.95 | ▲3.27% |
| 24-06-28 | 59.70 | ▲0.15 | ▲0.25% |
| 24-06-27 | 59.55 | ▼-1.60 | ▼-2.62% |
| 24-06-26 | 61.15 | ▲1.95 | ▲3.29% |
| 24-06-25 | 59.20 | ▲2.85 | ▲5.06% |
| 24-06-24 | 56.35 | ▲1.25 | ▲2.27% |
| 24-06-21 | 55.10 | ▼-1.25 | ▼-2.22% |
| 24-06-20 | 56.35 | ▼-1.20 | ▼-2.09% |
| 24-06-19 | 57.55 | ▲0.65 | ▲1.14% |
| 24-06-18 | 56.90 | ▼-2.00 | ▼-3.4% |
| 24-06-17 | 58.90 | ▼-0.80 | ▼-1.34% |
| 24-06-14 | 59.70 | ▼-0.05 | ▼-0.08% |
| 24-06-13 | 59.75 | ▲1.80 | ▲3.11% |
| 24-06-12 | 57.95 | ▼-3.05 | ▼-5% |
| 24-06-11 | 61.00 | ▲0.90 | ▲1.5% |
| 24-06-07 | 60.10 | ▲1.10 | ▲1.86% |
| 24-06-06 | 59.00 | ▼-0.60 | ▼-1.01% |
| 24-06-05 | 59.60 | ▼-1.50 | ▼-2.45% |
| 24-06-04 | 61.10 | ▼-1.95 | ▼-3.09% |
| 24-06-03 | 63.05 | ▼-0.30 | ▼-0.47% |
| 24-05-31 | 63.35 | ▼-1.85 | ▼-2.84% |
| 24-05-30 | 65.20 | ▲2.50 | ▲3.99% |
| 24-05-29 | 62.70 | ▲1.40 | ▲2.28% |
| 24-05-28 | 61.30 | ▲0.05 | ▲0.08% |
| 24-05-27 | 61.25 | ▲0.65 | ▲1.07% |
| 24-05-24 | 60.60 | ▼-0.90 | ▼-1.46% |
| 24-05-23 | 61.50 | ▼-0.10 | ▼-0.16% |
| 24-05-22 | 61.60 | ▼-0.20 | ▼-0.32% |
| 24-05-21 | 61.80 | ▼-1.15 | ▼-1.83% |
| 24-05-20 | 62.95 | ▼-1.05 | ▼-1.64% |
| 24-05-17 | 64.00 | ▼-1.20 | ▼-1.84% |
| 24-05-16 | 65.20 | ▼-4.60 | ▼-6.59% |
| 24-05-14 | 69.80 | ▲2.60 | ▲3.87% |
| 24-05-13 | 67.20 | ▲0.25 | ▲0.37% |
| 24-05-10 | 66.95 | ▲2.10 | ▲3.24% |
| 24-05-09 | 64.85 | ▲2.15 | ▲3.43% |
| 24-05-08 | 62.70 | ▼-1.10 | ▼-1.72% |
| 24-05-07 | 63.80 | ▼-1.75 | ▼-2.67% |
| 24-05-06 | 65.55 | ▲1.65 | ▲2.58% |
| 24-05-03 | 63.90 | ▲3.40 | ▲5.62% |
| 24-05-02 | 60.50 | ▼-2.05 | ▼-3.28% |
| 24-04-30 | 62.55 | ▼-1.40 | ▼-2.19% |
| 24-04-29 | 63.95 | ▼-4.70 | ▼-6.85% |
| 24-04-26 | 68.65 | ▲6.45 | ▲10.37% |
| 24-04-25 | 62.20 | ▼-8.70 | ▼-12.27% |
| 24-04-24 | 70.90 | ▲0.90 | ▲1.29% |
| 24-04-23 | 70.00 | ▲1.70 | ▲2.49% |
| 24-04-22 | 68.30 | ▲1.60 | ▲2.4% |
| 24-04-19 | 66.70 | ▼-1.00 | ▼-1.48% |
| 24-04-18 | 67.70 | ▲0.40 | ▲0.59% |
| 24-04-17 | 67.30 | ▲0.90 | ▲1.36% |
| 24-04-16 | 66.40 | ▼-0.60 | ▼-0.9% |
| 24-04-15 | 67.00 | ▼-3.60 | ▼-5.1% |
| 24-04-12 | 70.60 | ▲1.65 | ▲2.39% |
| 24-04-11 | 68.95 | ▲1.35 | ▲2% |
| 24-04-10 | 67.60 | ▲1.35 | ▲2.04% |
| 24-04-09 | 66.25 | ▼-1.80 | ▼-2.65% |