[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
AES : ( AES:US )
9.97USD ▼ -0.31 (-3.02%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 9.97 | ▼-0.31 | ▼-3.02% |
| 25-04-15 | 10.28 | ▼-0.17 | ▼-1.63% |
| 25-04-14 | 10.45 | ▲0.15 | ▲1.46% |
| 25-04-11 | 10.30 | ▼-0.02 | ▼-0.19% |
| 25-04-10 | 10.31 | ▼-0.82 | ▼-7.36% |
| 25-04-09 | 11.14 | ▲0.91 | ▲8.9% |
| 25-04-08 | 10.22 | ▼-0.55 | ▼-5.11% |
| 25-04-04 | 10.77 | ▼-1.12 | ▼-9.43% |
| 25-04-03 | 11.88 | ▼-0.60 | ▼-4.81% |
| 25-04-02 | 12.49 | ▲0.12 | ▲0.97% |
| 25-04-01 | 12.37 | ▼-0.09 | ▼-0.72% |
| 25-03-31 | 12.46 | ▲0.04 | ▲0.32% |
| 25-03-28 | 12.41 | ▼-0.03 | ▼-0.24% |
| 25-03-27 | 12.44 | ▼-0.04 | ▼-0.32% |
| 25-03-26 | 12.48 | ▼-0.16 | ▼-1.27% |
| 25-03-25 | 12.65 | ▼-0.23 | ▼-1.79% |
| 25-03-24 | 12.87 | ▼-0.17 | ▼-1.3% |
| 25-03-21 | 13.05 | ▼-0.13 | ▼-0.99% |
| 25-03-20 | 13.18 | ▲0.20 | ▲1.54% |
| 25-03-19 | 12.98 | ▲0.09 | ▲0.7% |
| 25-03-18 | 12.90 | ▼-0.16 | ▼-1.23% |
| 25-03-17 | 13.06 | ▲0.74 | ▲6.01% |
| 25-03-14 | 12.32 | ▲0.01 | ▲0.08% |
| 25-03-13 | 12.31 | ▲0.45 | ▲3.8% |
| 25-03-12 | 11.86 | ▼-0.15 | ▼-1.25% |
| 25-03-11 | 12.01 | ▲0.23 | ▲1.95% |
| 25-03-10 | 11.78 | ▲0.56 | ▲4.99% |
| 25-03-07 | 11.23 | ▲0.39 | ▲3.6% |
| 25-03-06 | 10.84 | ▼-0.13 | ▼-1.19% |
| 25-03-05 | 10.97 | ▲0.15 | ▲1.39% |
| 25-03-04 | 10.82 | ▼-0.37 | ▼-3.31% |
| 25-03-03 | 11.18 | ▼-0.39 | ▼-3.37% |
| 25-02-28 | 11.57 | ▲1.17 | ▲11.25% |
| 25-02-27 | 10.40 | ▼-0.49 | ▼-4.5% |
| 25-02-26 | 10.89 | ▲0.02 | ▲0.18% |
| 25-02-25 | 10.88 | ▲0.32 | ▲3.03% |
| 25-02-21 | 10.56 | ▼-0.12 | ▼-1.12% |
| 25-02-20 | 10.67 | ▲0.27 | ▲2.6% |
| 25-02-19 | 10.40 | ▲0.13 | ▲1.27% |
| 25-02-18 | 10.28 | ▲0.33 | ▲3.32% |
| 25-02-14 | 9.95 | ▼-0.20 | ▼-1.97% |
| 25-02-13 | 10.14 | ▲0.05 | ▲0.5% |
| 25-02-12 | 10.09 | ▼-0.14 | ▼-1.37% |
| 25-02-11 | 10.23 | ▼-0.50 | ▼-4.66% |
| 25-02-10 | 10.73 | ▲0.18 | ▲1.71% |
| 25-02-07 | 10.55 | ▼-0.28 | ▼-2.59% |
| 25-02-06 | 10.83 | ▲0.39 | ▲3.74% |
| 25-02-05 | 10.44 | ▼-0.16 | ▼-1.51% |
| 25-02-04 | 10.60 | ▼-0.12 | ▼-1.12% |
| 25-02-03 | 10.71 | ▼-0.31 | ▼-2.81% |
| 25-01-31 | 11.02 | ▼-0.25 | ▼-2.22% |
| 25-01-30 | 11.27 | ▲0.12 | ▲1.08% |
| 25-01-29 | 11.16 | ▲0.15 | ▲1.36% |
| 25-01-28 | 11.01 | ▼-0.44 | ▼-3.84% |
| 25-01-27 | 11.45 | ▼-0.16 | ▼-1.38% |
| 25-01-24 | 11.61 | ▲0.09 | ▲0.78% |
| 25-01-23 | 11.52 | ▲0.40 | ▲3.6% |
| 25-01-22 | 11.12 | ▼-0.63 | ▼-5.36% |
| 25-01-21 | 11.75 | ▼-0.10 | ▼-0.84% |
| 25-01-17 | 11.85 | ▼-0.15 | ▼-1.25% |
| 25-01-16 | 11.99 | ▲0.22 | ▲1.87% |
| 25-01-15 | 11.77 | ▼-0.10 | ▼-0.84% |
| 25-01-14 | 11.87 | ▲0.18 | ▲1.54% |
| 25-01-13 | 11.69 | ▼-0.34 | ▼-2.83% |
| 25-01-10 | 12.03 | ▼-0.38 | ▼-3.06% |
| 25-01-08 | 12.40 | ▼-0.57 | ▼-4.4% |
| 25-01-07 | 12.97 | ▼-0.04 | ▼-0.31% |
| 25-01-06 | 13.01 | ▼-0.23 | ▼-1.74% |
| 25-01-03 | 13.23 | ▲0.16 | ▲1.22% |
| 25-01-02 | 13.08 | ▲0.22 | ▲1.71% |
| 24-12-31 | 12.86 | ▲0.19 | ▲1.5% |
| 24-12-30 | 12.67 | ▼-0.09 | ▼-0.71% |
| 24-12-27 | 12.76 | ▼-0.07 | ▼-0.55% |
| 24-12-26 | 12.83 | ▼-0.19 | ▼-1.46% |
| 24-12-24 | 13.02 | ▼-0.04 | ▼-0.31% |
| 24-12-23 | 13.07 | ▲0.05 | ▲0.38% |
| 24-12-20 | 13.01 | ▲0.56 | ▲4.5% |
| 24-12-19 | 12.46 | ▼-0.06 | ▼-0.48% |
| 24-12-18 | 12.52 | ▼-0.36 | ▼-2.8% |
| 24-12-17 | 12.88 | ▼-0.27 | ▼-2.05% |
| 24-12-16 | 13.16 | ▼-0.19 | ▼-1.42% |
| 24-12-13 | 13.34 | ▼-0.19 | ▼-1.4% |
| 24-12-12 | 13.53 | ▼-0.09 | ▼-0.66% |
| 24-12-11 | 13.62 | ▼-0.04 | ▼-0.29% |
| 24-12-10 | 13.66 | ▲0.04 | ▲0.29% |
| 24-12-09 | 13.62 | ▲0.58 | ▲4.45% |
| 24-12-06 | 13.04 | ▼-0.22 | ▼-1.66% |
| 24-12-05 | 13.26 | ▼-0.15 | ▼-1.12% |
| 24-12-04 | 13.41 | ▲0.35 | ▲2.68% |
| 24-12-03 | 13.06 | ▲0.04 | ▲0.31% |
| 24-12-02 | 13.03 | ▼-0.01 | ▼-0.08% |
| 24-11-29 | 13.04 | ▲0.04 | ▲0.31% |
| 24-11-27 | 13.00 | ▲0.46 | ▲3.67% |
| 24-11-26 | 12.54 | ▼-0.62 | ▼-4.71% |
| 24-11-25 | 13.16 | ▲0.13 | ▲1% |
| 24-11-22 | 13.03 | ▼-0.22 | ▼-1.66% |
| 24-11-21 | 13.25 | ▼-0.06 | ▼-0.45% |
| 24-11-20 | 13.30 | ▼-0.44 | ▼-3.2% |
| 24-11-19 | 13.75 | -0.00 | -0% |
| 24-11-18 | 13.75 | ▼-0.24 | ▼-1.72% |
| 24-11-15 | 13.98 | ▼-0.03 | ▼-0.21% |
| 24-11-14 | 14.01 | ▲0.38 | ▲2.79% |
| 24-11-13 | 13.63 | ▲0.15 | ▲1.11% |
| 24-11-12 | 13.49 | ▼-0.15 | ▼-1.1% |
| 24-11-08 | 13.64 | ▼-0.01 | ▼-0.07% |
| 24-11-07 | 13.65 | ▼-0.50 | ▼-3.53% |
| 24-11-06 | 14.15 | ▼-1.33 | ▼-8.59% |
| 24-11-05 | 15.48 | ▲0.23 | ▲1.51% |
| 24-11-04 | 15.25 | ▲0.53 | ▲3.6% |
| 24-11-01 | 14.71 | ▼-1.85 | ▼-11.17% |
| 24-10-31 | 16.56 | ▲0.11 | ▲0.67% |
| 24-10-30 | 16.45 | ▼-0.10 | ▼-0.6% |
| 24-10-29 | 16.55 | ▼-0.53 | ▼-3.1% |
| 24-10-28 | 17.08 | ▲0.13 | ▲0.77% |
| 24-10-25 | 16.94 | ▼-0.11 | ▼-0.65% |
| 24-10-24 | 17.05 | ▼-0.02 | ▼-0.12% |
| 24-10-23 | 17.07 | ▲0.02 | ▲0.12% |
| 24-10-22 | 17.05 | ▼-0.16 | ▼-0.93% |
| 24-10-21 | 17.21 | ▼-0.26 | ▼-1.49% |
| 24-10-18 | 17.46 | ▲0.22 | ▲1.28% |
| 24-10-17 | 17.24 | ▼-0.69 | ▼-3.85% |
| 24-10-16 | 17.93 | ▲0.54 | ▲3.11% |
| 24-10-15 | 17.39 | ▲0.10 | ▲0.58% |
| 24-10-11 | 17.29 | ▼-0.05 | ▼-0.29% |
| 24-10-10 | 17.34 | ▼-0.36 | ▼-2.03% |
| 24-10-09 | 17.70 | ▼-0.46 | ▼-2.53% |
| 24-10-08 | 18.16 | ▼-0.54 | ▼-2.89% |
| 24-10-07 | 18.69 | ▼-0.20 | ▼-1.06% |
| 24-10-04 | 18.90 | ▼-0.23 | ▼-1.2% |
| 24-10-03 | 19.13 | ▼-0.75 | ▼-3.77% |
| 24-10-02 | 19.88 | ▼-0.35 | ▼-1.73% |
| 24-10-01 | 20.23 | ▲0.17 | ▲0.85% |
| 24-09-30 | 20.05 | ▼-0.03 | ▼-0.15% |
| 24-09-27 | 20.09 | ▲0.44 | ▲2.24% |
| 24-09-26 | 19.65 | ▲0.10 | ▲0.51% |
| 24-09-25 | 19.55 | ▲0.43 | ▲2.25% |
| 24-09-24 | 19.12 | ▼-0.18 | ▼-0.93% |
| 24-09-23 | 19.30 | ▲0.41 | ▲2.17% |
| 24-09-20 | 18.90 | -0.00 | -0% |
| 24-09-19 | 18.90 | ▼-0.38 | ▼-1.97% |
| 24-09-18 | 19.28 | ▲0.04 | ▲0.21% |
| 24-09-17 | 19.25 | ▲0.21 | ▲1.1% |
| 24-09-16 | 19.04 | ▲0.55 | ▲2.97% |
| 24-09-13 | 18.49 | ▲0.38 | ▲2.1% |
| 24-09-12 | 18.12 | ▲0.26 | ▲1.46% |
| 24-09-11 | 17.86 | ▲1.41 | ▲8.57% |
| 24-09-10 | 16.45 | ▲0.24 | ▲1.48% |
| 24-09-09 | 16.21 | ▼-0.01 | ▼-0.06% |
| 24-09-06 | 16.22 | ▼-0.73 | ▼-4.31% |
| 24-09-05 | 16.94 | ▲0.01 | ▲0.06% |
| 24-09-04 | 16.94 | ▲0.18 | ▲1.07% |
| 24-09-03 | 16.76 | ▼-0.39 | ▼-2.28% |
| 24-08-30 | 17.14 | ▼-0.09 | ▼-0.52% |
| 24-08-29 | 17.23 | ▲0.05 | ▲0.29% |
| 24-08-28 | 17.18 | ▼-0.18 | ▼-1.04% |
| 24-08-27 | 17.36 | ▼-0.55 | ▼-3.07% |
| 24-08-26 | 17.91 | ▼-0.17 | ▼-0.94% |
| 24-08-23 | 18.08 | ▲0.34 | ▲1.92% |
| 24-08-22 | 17.74 | ▲0.06 | ▲0.34% |
| 24-08-21 | 17.68 | ▲0.28 | ▲1.61% |
| 24-08-20 | 17.40 | ▲0.05 | ▲0.29% |
| 24-08-19 | 17.35 | ▲0.10 | ▲0.58% |
| 24-08-16 | 17.26 | ▲0.04 | ▲0.23% |
| 24-08-15 | 17.22 | ▲0.24 | ▲1.41% |
| 24-08-14 | 16.98 | ▲0.11 | ▲0.65% |
| 24-08-13 | 16.87 | ▲0.22 | ▲1.32% |
| 24-08-12 | 16.65 | -0.00 | -0% |
| 24-08-09 | 16.65 | ▲0.01 | ▲0.06% |
| 24-08-08 | 16.64 | ▲0.29 | ▲1.77% |
| 24-08-07 | 16.35 | ▼-0.18 | ▼-1.09% |
| 24-08-06 | 16.53 | ▲0.27 | ▲1.66% |
| 24-08-05 | 16.27 | ▼-0.88 | ▼-5.13% |
| 24-08-02 | 17.15 | ▼-0.76 | ▼-4.24% |
| 24-08-01 | 17.91 | ▲0.10 | ▲0.56% |
| 24-07-31 | 17.81 | ▲0.25 | ▲1.42% |
| 24-07-30 | 17.56 | ▼-0.08 | ▼-0.45% |
| 24-07-29 | 17.64 | ▲0.11 | ▲0.63% |
| 24-07-26 | 17.53 | ▲0.27 | ▲1.57% |
| 24-07-25 | 17.25 | ▼-0.05 | ▼-0.29% |
| 24-07-24 | 17.30 | ▼-0.27 | ▼-1.54% |
| 24-07-23 | 17.57 | ▲0.07 | ▲0.4% |
| 24-07-22 | 17.50 | ▲0.40 | ▲2.34% |
| 24-07-19 | 17.10 | ▲0.04 | ▲0.23% |
| 24-07-18 | 17.06 | ▲0.13 | ▲0.77% |
| 24-07-17 | 16.93 | ▼-0.71 | ▼-4.03% |
| 24-07-16 | 17.64 | ▲0.66 | ▲3.89% |
| 24-07-15 | 16.98 | ▼-1.90 | ▼-10.07% |
| 24-07-12 | 18.88 | ▲0.23 | ▲1.23% |
| 24-07-11 | 18.65 | ▲0.68 | ▲3.79% |
| 24-07-10 | 17.97 | ▲0.27 | ▲1.53% |
| 24-07-09 | 17.70 | ▼-0.15 | ▼-0.84% |
| 24-07-08 | 17.84 | ▲0.09 | ▲0.51% |
| 24-07-05 | 17.75 | ▼-0.14 | ▼-0.78% |
| 24-07-03 | 17.89 | ▲0.32 | ▲1.82% |
| 24-07-02 | 17.57 | ▲0.17 | ▲0.98% |
| 24-07-01 | 17.40 | ▼-0.18 | ▼-1.02% |
| 24-06-28 | 17.58 | ▼-1.54 | ▼-8.06% |
| 24-06-27 | 19.12 | ▲0.20 | ▲1.06% |
| 24-06-26 | 18.92 | ▼-0.02 | ▼-0.11% |
| 24-06-25 | 18.94 | ▼-0.07 | ▼-0.37% |
| 24-06-24 | 19.00 | ▲0.55 | ▲2.98% |
| 24-06-21 | 18.46 | ▼-0.42 | ▼-2.23% |
| 24-06-20 | 18.87 | ▼-0.08 | ▼-0.42% |
| 24-06-18 | 18.96 | ▲0.14 | ▲0.74% |
| 24-06-17 | 18.82 | ▼-0.48 | ▼-2.49% |
| 24-06-14 | 19.30 | ▼-0.34 | ▼-1.73% |
| 24-06-13 | 19.64 | ▼-0.03 | ▼-0.15% |
| 24-06-12 | 19.67 | ▼-0.18 | ▼-0.91% |
| 24-06-11 | 19.84 | ▼-0.54 | ▼-2.65% |
| 24-06-10 | 20.38 | ▲0.50 | ▲2.52% |
| 24-06-07 | 19.88 | ▼-0.51 | ▼-2.5% |
| 24-06-06 | 20.39 | ▼-0.54 | ▼-2.58% |
| 24-06-05 | 20.93 | ▲0.42 | ▲2.05% |
| 24-06-04 | 20.51 | ▼-0.25 | ▼-1.2% |
| 24-06-03 | 20.75 | ▼-0.86 | ▼-3.98% |
| 24-05-31 | 21.61 | ▼-0.16 | ▼-0.74% |
| 24-05-30 | 21.76 | ▲0.71 | ▲3.37% |
| 24-05-29 | 21.05 | ▼-0.05 | ▼-0.24% |
| 24-05-28 | 21.11 | ▲0.18 | ▲0.86% |
| 24-05-24 | 20.92 | ▲0.38 | ▲1.85% |
| 24-05-23 | 20.55 | ▼-0.37 | ▼-1.77% |
| 24-05-22 | 20.92 | ▼-0.15 | ▼-0.71% |
| 24-05-21 | 21.07 | ▼-0.18 | ▼-0.85% |
| 24-05-20 | 21.25 | ▼-0.04 | ▼-0.19% |
| 24-05-17 | 21.29 | ▲0.07 | ▲0.33% |
| 24-05-16 | 21.22 | ▲0.04 | ▲0.19% |
| 24-05-15 | 21.18 | ▲0.82 | ▲4.03% |
| 24-05-14 | 20.36 | ▲0.41 | ▲2.06% |
| 24-05-13 | 19.94 | ▲0.03 | ▲0.15% |
| 24-05-10 | 19.92 | ▼-0.10 | ▼-0.5% |
| 24-05-09 | 20.02 | ▲0.56 | ▲2.88% |
| 24-05-08 | 19.46 | ▲0.61 | ▲3.24% |
| 24-05-07 | 18.86 | ▼-0.02 | ▼-0.11% |
| 24-05-06 | 18.88 | ▲0.22 | ▲1.18% |
| 24-05-03 | 18.66 | ▲0.53 | ▲2.92% |
| 24-05-01 | 18.13 | ▲0.23 | ▲1.28% |
| 24-04-30 | 17.90 | ▲0.05 | ▲0.28% |
| 24-04-29 | 17.85 | ▲0.62 | ▲3.6% |
| 24-04-26 | 17.23 | ▲0.09 | ▲0.53% |
| 24-04-25 | 17.14 | ▼-0.23 | ▼-1.32% |
| 24-04-24 | 17.38 | ▲0.25 | ▲1.46% |
| 24-04-23 | 17.13 | ▲0.49 | ▲2.95% |
| 24-04-22 | 16.64 | ▲0.26 | ▲1.59% |
| 24-04-19 | 16.38 | ▲0.11 | ▲0.68% |
| 24-04-18 | 16.27 | ▲0.09 | ▲0.56% |