[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
NTES-S : ( 9999.HK )
163.80 ▲ 0.40 (0.24%)
2025-04-29
최근 1년 일별 시세
(2025-04-29 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-29 | 163.80 | ▲0.40 | ▲0.24% |
| 25-04-28 | 163.40 | ▼-1.40 | ▼-0.85% |
| 25-04-25 | 164.80 | ▲3.40 | ▲2.11% |
| 25-04-24 | 161.40 | ▲0.70 | ▲0.44% |
| 25-04-23 | 160.70 | ▲2.80 | ▲1.77% |
| 25-04-22 | 157.90 | ▼-0.40 | ▼-0.25% |
| 25-04-17 | 158.30 | ▲6.90 | ▲4.56% |
| 25-04-16 | 151.40 | ▼-0.90 | ▼-0.59% |
| 25-04-15 | 152.30 | ▼-2.20 | ▼-1.42% |
| 25-04-14 | 154.50 | ▲4.30 | ▲2.86% |
| 25-04-11 | 150.20 | ▲1.60 | ▲1.08% |
| 25-04-10 | 148.60 | ▲1.70 | ▲1.16% |
| 25-04-09 | 146.90 | ▲1.60 | ▲1.1% |
| 25-04-08 | 145.30 | ▲10.10 | ▲7.47% |
| 25-04-07 | 135.20 | ▼-29.50 | ▼-17.91% |
| 25-04-03 | 164.70 | ▼-0.50 | ▼-0.3% |
| 25-04-02 | 165.20 | ▲0.70 | ▲0.43% |
| 25-04-01 | 164.50 | ▲6.50 | ▲4.11% |
| 25-03-31 | 158.00 | ▲0.40 | ▲0.25% |
| 25-03-28 | 157.60 | ▲0.60 | ▲0.38% |
| 25-03-27 | 157.00 | ▲0.50 | ▲0.32% |
| 25-03-26 | 156.50 | ▲2.50 | ▲1.62% |
| 25-03-25 | 154.00 | ▼-2.60 | ▼-1.66% |
| 25-03-24 | 156.60 | ▲4.70 | ▲3.09% |
| 25-03-21 | 151.90 | ▼-4.80 | ▼-3.06% |
| 25-03-20 | 156.70 | ▼-3.50 | ▼-2.18% |
| 25-03-19 | 160.20 | ▲0.70 | ▲0.44% |
| 25-03-18 | 159.50 | ▲2.50 | ▲1.59% |
| 25-03-17 | 157.00 | ▼-4.40 | ▼-2.73% |
| 25-03-14 | 161.40 | ▲0.40 | ▲0.25% |
| 25-03-13 | 161.00 | ▼-2.00 | ▼-1.23% |
| 25-03-12 | 163.00 | ▼-0.80 | ▼-0.49% |
| 25-03-11 | 163.80 | ▲2.00 | ▲1.24% |
| 25-03-10 | 161.80 | ▲0.20 | ▲0.12% |
| 25-03-07 | 161.60 | ▼-2.70 | ▼-1.64% |
| 25-03-06 | 164.30 | ▲6.30 | ▲3.99% |
| 25-03-05 | 158.00 | ▲1.60 | ▲1.02% |
| 25-03-04 | 156.40 | ▲3.40 | ▲2.22% |
| 25-03-03 | 153.00 | ▼-1.80 | ▼-1.16% |
| 25-02-28 | 154.80 | ▼-1.70 | ▼-1.09% |
| 25-02-27 | 156.50 | ▼-3.20 | ▼-2% |
| 25-02-26 | 159.70 | ▲5.20 | ▲3.37% |
| 25-02-25 | 154.50 | ▼-2.90 | ▼-1.84% |
| 25-02-24 | 157.40 | ▼-2.60 | ▼-1.63% |
| 25-02-21 | 160.00 | ▲1.90 | ▲1.2% |
| 25-02-20 | 158.10 | ▼-4.40 | ▼-2.71% |
| 25-02-19 | 162.50 | ▼-3.00 | ▼-1.81% |
| 25-02-18 | 165.50 | ▲4.70 | ▲2.92% |
| 25-02-17 | 160.80 | ▼-4.50 | ▼-2.72% |
| 25-02-14 | 165.30 | ▲1.70 | ▲1.04% |
| 25-02-13 | 163.60 | ▼-2.70 | ▼-1.62% |
| 25-02-12 | 166.30 | ▲4.30 | ▲2.65% |
| 25-02-11 | 162.00 | ▼-4.00 | ▼-2.41% |
| 25-02-10 | 166.00 | ▲3.10 | ▲1.9% |
| 25-02-07 | 162.90 | ▲1.90 | ▲1.18% |
| 25-02-06 | 161.00 | ▲2.40 | ▲1.51% |
| 25-02-05 | 158.60 | ▼-0.20 | ▼-0.13% |
| 25-02-04 | 158.80 | ▼-1.70 | ▼-1.06% |
| 25-02-03 | 160.50 | ▼-0.50 | ▼-0.31% |
| 25-01-28 | 161.00 | ▲2.70 | ▲1.71% |
| 25-01-27 | 158.30 | ▼-0.10 | ▼-0.06% |
| 25-01-24 | 158.40 | ▲1.80 | ▲1.15% |
| 25-01-23 | 156.60 | ▲1.80 | ▲1.16% |
| 25-01-22 | 154.80 | ▼-2.60 | ▼-1.65% |
| 25-01-21 | 157.40 | ▲1.70 | ▲1.09% |
| 25-01-20 | 155.70 | ▲1.90 | ▲1.24% |
| 25-01-17 | 153.80 | ▼-3.20 | ▼-2.04% |
| 25-01-16 | 157.00 | ▲2.20 | ▲1.42% |
| 25-01-15 | 154.80 | ▲6.00 | ▲4.03% |
| 25-01-14 | 148.80 | ▲0.20 | ▲0.13% |
| 25-01-13 | 148.60 | ▲1.90 | ▲1.3% |
| 25-01-10 | 146.70 | ▲2.00 | ▲1.38% |
| 25-01-09 | 144.70 | ▲3.10 | ▲2.19% |
| 25-01-08 | 141.60 | ▲4.10 | ▲2.98% |
| 25-01-07 | 137.50 | ▲0.20 | ▲0.15% |
| 25-01-06 | 137.30 | ▲0.80 | ▲0.59% |
| 25-01-03 | 136.50 | ▼-0.90 | ▼-0.66% |
| 25-01-02 | 137.40 | ▼-1.00 | ▼-0.72% |
| 24-12-31 | 138.40 | ▼-1.80 | ▼-1.28% |
| 24-12-30 | 140.20 | ▼-1.70 | ▼-1.2% |
| 24-12-27 | 141.90 | ▼-0.50 | ▼-0.35% |
| 24-12-24 | 142.40 | ▼-1.80 | ▼-1.25% |
| 24-12-23 | 144.20 | ▲1.30 | ▲0.91% |
| 24-12-20 | 142.90 | ▼-0.90 | ▼-0.63% |
| 24-12-19 | 143.80 | ▼-1.80 | ▼-1.24% |
| 24-12-18 | 145.60 | ▲1.00 | ▲0.69% |
| 24-12-17 | 144.60 | ▼-1.10 | ▼-0.75% |
| 24-12-16 | 145.70 | ▼-1.40 | ▼-0.95% |
| 24-12-13 | 147.10 | ▼-4.40 | ▼-2.9% |
| 24-12-12 | 151.50 | ▲1.70 | ▲1.13% |
| 24-12-11 | 149.80 | ▼-1.40 | ▼-0.93% |
| 24-12-10 | 151.20 | ▲0.30 | ▲0.2% |
| 24-12-09 | 150.90 | ▲8.60 | ▲6.04% |
| 24-12-06 | 142.30 | ▲0.20 | ▲0.14% |
| 24-12-05 | 142.10 | ▲0.40 | ▲0.28% |
| 24-12-04 | 141.70 | ▲2.60 | ▲1.87% |
| 24-12-03 | 139.10 | ▲1.00 | ▲0.72% |
| 24-12-02 | 138.10 | ▲3.70 | ▲2.75% |
| 24-11-29 | 134.40 | ▲2.00 | ▲1.51% |
| 24-11-28 | 132.40 | ▼-4.00 | ▼-2.93% |
| 24-11-27 | 136.40 | ▲4.10 | ▲3.1% |
| 24-11-26 | 132.30 | ▼-1.30 | ▼-0.97% |
| 24-11-25 | 133.60 | ▼-2.80 | ▼-2.05% |
| 24-11-22 | 136.40 | ▼-0.40 | ▼-0.29% |
| 24-11-21 | 136.80 | ▲1.90 | ▲1.41% |
| 24-11-20 | 134.90 | ▼-0.20 | ▼-0.15% |
| 24-11-19 | 135.10 | ▼-0.80 | ▼-0.59% |
| 24-11-18 | 135.90 | ▲1.90 | ▲1.42% |
| 24-11-15 | 134.00 | ▲14.50 | ▲12.13% |
| 24-11-14 | 119.50 | ▼-1.10 | ▼-0.91% |
| 24-11-13 | 120.60 | ▼-0.30 | ▼-0.25% |
| 24-11-12 | 120.90 | ▲0.50 | ▲0.42% |
| 24-11-11 | 120.40 | ▲1.00 | ▲0.84% |
| 24-11-08 | 119.40 | ▼-7.10 | ▼-5.61% |
| 24-11-07 | 126.50 | ▲2.40 | ▲1.93% |
| 24-11-06 | 124.10 | ▼-0.40 | ▼-0.32% |
| 24-11-05 | 124.50 | ▲0.10 | ▲0.08% |
| 24-11-04 | 124.40 | ▲0.80 | ▲0.65% |
| 24-11-01 | 123.60 | ▼-0.20 | ▼-0.16% |
| 24-10-31 | 123.80 | ▼-1.80 | ▼-1.43% |
| 24-10-30 | 125.60 | ▼-1.20 | ▼-0.95% |
| 24-10-29 | 126.80 | ▲2.80 | ▲2.26% |
| 24-10-28 | 124.00 | ▲0.10 | ▲0.08% |
| 24-10-25 | 123.90 | ▲1.00 | ▲0.81% |
| 24-10-24 | 122.90 | ▼-2.90 | ▼-2.31% |
| 24-10-23 | 125.80 | ▲0.70 | ▲0.56% |
| 24-10-22 | 125.10 | ▼-0.40 | ▼-0.32% |
| 24-10-21 | 125.50 | ▼-5.10 | ▼-3.91% |
| 24-10-18 | 130.60 | ▲6.20 | ▲4.98% |
| 24-10-17 | 124.40 | ▼-3.20 | ▼-2.51% |
| 24-10-16 | 127.60 | ▲0.30 | ▲0.24% |
| 24-10-15 | 127.30 | ▼-5.30 | ▼-4% |
| 24-10-14 | 132.60 | ▼-4.50 | ▼-3.28% |
| 24-10-10 | 137.10 | ▼-1.30 | ▼-0.94% |
| 24-10-09 | 138.40 | ▼-2.60 | ▼-1.84% |
| 24-10-08 | 141.00 | ▼-17.20 | ▼-10.87% |
| 24-10-07 | 158.20 | ▼-2.90 | ▼-1.8% |
| 24-10-04 | 161.10 | ▲0.50 | ▲0.31% |
| 24-10-03 | 160.60 | ▲0.20 | ▲0.12% |
| 24-10-02 | 160.40 | ▲9.90 | ▲6.58% |
| 24-09-30 | 150.50 | ▲4.70 | ▲3.22% |
| 24-09-27 | 145.80 | ▲5.20 | ▲3.7% |
| 24-09-26 | 140.60 | ▲7.50 | ▲5.63% |
| 24-09-25 | 133.10 | ▲1.90 | ▲1.45% |
| 24-09-24 | 131.20 | ▲7.40 | ▲5.98% |
| 24-09-23 | 123.80 | ▼-0.30 | ▼-0.24% |
| 24-09-20 | 124.10 | ▲1.60 | ▲1.31% |
| 24-09-19 | 122.50 | ▲2.30 | ▲1.91% |
| 24-09-17 | 120.20 | -0.00 | -0% |
| 24-09-16 | 120.20 | ▼-1.50 | ▼-1.23% |
| 24-09-13 | 121.70 | ▲0.60 | ▲0.5% |
| 24-09-12 | 121.10 | ▲1.50 | ▲1.25% |
| 24-09-11 | 119.60 | ▼-0.20 | ▼-0.17% |
| 24-09-10 | 119.80 | ▼-1.40 | ▼-1.16% |
| 24-09-09 | 121.20 | ▼-1.90 | ▼-1.54% |
| 24-09-05 | 123.10 | ▲0.10 | ▲0.08% |
| 24-09-04 | 123.00 | ▼-0.30 | ▼-0.24% |
| 24-09-03 | 123.30 | ▼-2.00 | ▼-1.6% |
| 24-09-02 | 125.30 | ▼-2.40 | ▼-1.88% |
| 24-08-30 | 127.70 | ▲0.80 | ▲0.63% |
| 24-08-29 | 126.90 | ▼-1.40 | ▼-1.09% |
| 24-08-28 | 128.30 | ▼-3.30 | ▼-2.51% |
| 24-08-27 | 131.60 | ▲3.60 | ▲2.81% |
| 24-08-26 | 128.00 | ▼-0.30 | ▼-0.23% |
| 24-08-23 | 128.30 | ▼-14.70 | ▼-10.28% |
| 24-08-22 | 143.00 | ▲3.00 | ▲2.14% |
| 24-08-21 | 140.00 | ▼-1.90 | ▼-1.34% |
| 24-08-20 | 141.90 | ▲1.20 | ▲0.85% |
| 24-08-19 | 140.70 | ▲2.70 | ▲1.96% |
| 24-08-16 | 138.00 | ▼-0.90 | ▼-0.65% |
| 24-08-15 | 138.90 | ▲5.20 | ▲3.89% |
| 24-08-14 | 133.70 | ▼-5.40 | ▼-3.88% |
| 24-08-13 | 139.10 | ▼-1.70 | ▼-1.21% |
| 24-08-12 | 140.80 | ▲0.70 | ▲0.5% |
| 24-08-09 | 140.10 | ▲4.20 | ▲3.09% |
| 24-08-08 | 135.90 | ▲0.70 | ▲0.52% |
| 24-08-07 | 135.20 | ▲1.10 | ▲0.82% |
| 24-08-06 | 134.10 | ▼-3.40 | ▼-2.47% |
| 24-08-05 | 137.50 | ▼-2.80 | ▼-2% |
| 24-08-02 | 140.30 | ▼-3.10 | ▼-2.16% |
| 24-08-01 | 143.40 | ▼-2.80 | ▼-1.92% |
| 24-07-31 | 146.20 | ▲3.60 | ▲2.52% |
| 24-07-30 | 142.60 | ▲1.80 | ▲1.28% |
| 24-07-29 | 140.80 | ▼-3.30 | ▼-2.29% |
| 24-07-26 | 144.10 | ▼-3.60 | ▼-2.44% |
| 24-07-25 | 147.70 | ▼-1.10 | ▼-0.74% |
| 24-07-24 | 148.80 | ▲6.50 | ▲4.57% |
| 24-07-23 | 142.30 | ▼-2.40 | ▼-1.66% |
| 24-07-22 | 144.70 | ▲2.90 | ▲2.05% |
| 24-07-19 | 141.80 | ▼-3.80 | ▼-2.61% |
| 24-07-18 | 145.60 | ▼-0.40 | ▼-0.27% |
| 24-07-17 | 146.00 | ▲2.00 | ▲1.39% |
| 24-07-16 | 144.00 | ▼-0.90 | ▼-0.62% |
| 24-07-15 | 144.90 | ▲0.90 | ▲0.63% |
| 24-07-12 | 144.00 | ▲1.40 | ▲0.98% |
| 24-07-11 | 142.60 | ▲0.90 | ▲0.64% |
| 24-07-10 | 141.70 | ▼-2.80 | ▼-1.94% |
| 24-07-09 | 144.50 | ▲1.00 | ▲0.7% |
| 24-07-08 | 143.50 | ▼-2.10 | ▼-1.44% |
| 24-07-05 | 145.60 | ▼-2.00 | ▼-1.36% |
| 24-07-04 | 147.60 | ▼-1.30 | ▼-0.87% |
| 24-07-03 | 148.90 | ▲0.10 | ▲0.07% |
| 24-07-02 | 148.80 | ▼-0.30 | ▼-0.2% |
| 24-06-28 | 149.10 | ▼-1.20 | ▼-0.8% |
| 24-06-27 | 150.30 | ▼-0.30 | ▼-0.2% |
| 24-06-26 | 150.60 | ▲8.80 | ▲6.21% |
| 24-06-25 | 141.80 | ▲1.30 | ▲0.93% |
| 24-06-24 | 140.50 | ▲0.30 | ▲0.21% |
| 24-06-21 | 140.20 | ▼-3.80 | ▼-2.64% |
| 24-06-20 | 144.00 | ▼-1.50 | ▼-1.03% |
| 24-06-19 | 145.50 | ▲4.80 | ▲3.41% |
| 24-06-18 | 140.70 | ▼-4.50 | ▼-3.1% |
| 24-06-17 | 145.20 | ▲1.10 | ▲0.76% |
| 24-06-14 | 144.10 | ▼-0.80 | ▼-0.55% |
| 24-06-13 | 144.90 | ▼-1.10 | ▼-0.75% |
| 24-06-12 | 146.00 | ▼-0.60 | ▼-0.41% |
| 24-06-11 | 146.60 | ▼-0.30 | ▼-0.2% |
| 24-06-07 | 146.90 | ▼-0.60 | ▼-0.41% |
| 24-06-06 | 147.50 | ▲4.80 | ▲3.36% |
| 24-06-05 | 142.70 | ▲2.60 | ▲1.86% |
| 24-06-04 | 140.10 | ▼-0.60 | ▼-0.43% |
| 24-06-03 | 140.70 | ▲3.10 | ▲2.25% |
| 24-05-31 | 137.60 | ▼-2.10 | ▼-1.5% |
| 24-05-30 | 139.70 | ▲0.80 | ▲0.58% |
| 24-05-29 | 138.90 | ▼-1.10 | ▼-0.79% |
| 24-05-28 | 140.00 | ▲0.70 | ▲0.5% |
| 24-05-27 | 139.30 | ▼-2.80 | ▼-1.97% |
| 24-05-24 | 142.10 | ▲0.60 | ▲0.42% |
| 24-05-23 | 141.50 | ▼-12.10 | ▼-7.88% |
| 24-05-22 | 153.60 | ▼-4.90 | ▼-3.09% |
| 24-05-21 | 158.50 | ▼-6.40 | ▼-3.88% |
| 24-05-20 | 164.90 | ▲2.10 | ▲1.29% |
| 24-05-17 | 162.80 | ▲4.40 | ▲2.78% |
| 24-05-16 | 158.40 | ▲1.40 | ▲0.89% |
| 24-05-14 | 157.00 | ▲2.40 | ▲1.55% |
| 24-05-13 | 154.60 | ▲1.30 | ▲0.85% |
| 24-05-10 | 153.30 | ▼-0.70 | ▼-0.45% |
| 24-05-09 | 154.00 | ▲3.00 | ▲1.99% |
| 24-05-08 | 151.00 | ▼-1.70 | ▼-1.11% |
| 24-05-07 | 152.70 | ▼-8.00 | ▼-4.98% |
| 24-05-06 | 160.70 | ▲3.60 | ▲2.29% |
| 24-05-03 | 157.10 | ▲7.00 | ▲4.66% |
| 24-05-02 | 150.10 | ▼-0.20 | ▼-0.13% |
| 24-04-30 | 150.30 | ▼-0.70 | ▼-0.46% |