[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Apache : ( APA:US )
15.38USD ▲ 0.48 (3.19%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 15.38 | ▲0.48 | ▲3.22% |
| 25-04-15 | 14.91 | ▼-0.29 | ▼-1.91% |
| 25-04-14 | 15.19 | ▲0.20 | ▲1.33% |
| 25-04-11 | 15.00 | ▲0.40 | ▲2.74% |
| 25-04-10 | 14.60 | ▼-2.12 | ▼-12.68% |
| 25-04-09 | 16.72 | ▲2.70 | ▲19.27% |
| 25-04-08 | 14.02 | ▼-1.16 | ▼-7.64% |
| 25-04-04 | 15.18 | ▼-2.56 | ▼-14.43% |
| 25-04-03 | 17.74 | ▼-3.50 | ▼-16.48% |
| 25-04-02 | 21.24 | ▲0.08 | ▲0.38% |
| 25-04-01 | 21.16 | ▲0.12 | ▲0.57% |
| 25-03-31 | 21.04 | ▲0.11 | ▲0.53% |
| 25-03-28 | 20.93 | ▼-0.27 | ▼-1.27% |
| 25-03-27 | 21.20 | ▲0.10 | ▲0.47% |
| 25-03-26 | 21.10 | ▲0.20 | ▲0.96% |
| 25-03-25 | 20.89 | ▲0.04 | ▲0.19% |
| 25-03-24 | 20.86 | ▲0.23 | ▲1.11% |
| 25-03-21 | 20.63 | ▲0.04 | ▲0.19% |
| 25-03-20 | 20.59 | ▼-0.21 | ▼-1.01% |
| 25-03-19 | 20.80 | ▲0.65 | ▲3.23% |
| 25-03-18 | 20.15 | ▲0.10 | ▲0.5% |
| 25-03-17 | 20.05 | ▲0.42 | ▲2.14% |
| 25-03-14 | 19.63 | ▲0.63 | ▲3.32% |
| 25-03-13 | 19.00 | ▼-0.65 | ▼-3.31% |
| 25-03-12 | 19.65 | ▲0.44 | ▲2.29% |
| 25-03-11 | 19.21 | ▲0.20 | ▲1.05% |
| 25-03-10 | 19.01 | ▲0.16 | ▲0.85% |
| 25-03-07 | 18.85 | ▲0.11 | ▲0.59% |
| 25-03-06 | 18.74 | ▲0.18 | ▲0.97% |
| 25-03-05 | 18.56 | ▼-0.02 | ▼-0.11% |
| 25-03-04 | 18.58 | ▼-0.30 | ▼-1.59% |
| 25-03-03 | 18.88 | ▼-1.83 | ▼-8.84% |
| 25-02-28 | 20.71 | ▲0.37 | ▲1.82% |
| 25-02-27 | 20.34 | ▼-1.61 | ▼-7.34% |
| 25-02-26 | 21.95 | ▼-0.43 | ▼-1.92% |
| 25-02-25 | 22.38 | ▼-0.42 | ▼-1.84% |
| 25-02-21 | 22.80 | ▼-0.81 | ▼-3.43% |
| 25-02-20 | 23.61 | -0.00 | -0% |
| 25-02-19 | 23.60 | -0.00 | -0% |
| 25-02-18 | 23.60 | ▲0.46 | ▲1.99% |
| 25-02-14 | 23.15 | ▲0.66 | ▲2.94% |
| 25-02-13 | 22.49 | ▲0.10 | ▲0.45% |
| 25-02-12 | 22.39 | ▼-0.93 | ▼-3.99% |
| 25-02-11 | 23.32 | ▲0.30 | ▲1.3% |
| 25-02-10 | 23.02 | ▲1.34 | ▲6.18% |
| 25-02-07 | 21.68 | ▲0.05 | ▲0.23% |
| 25-02-06 | 21.63 | ▼-0.59 | ▼-2.66% |
| 25-02-05 | 22.22 | ▼-0.18 | ▼-0.8% |
| 25-02-04 | 22.39 | ▲0.94 | ▲4.38% |
| 25-02-03 | 21.45 | ▼-0.50 | ▼-2.28% |
| 25-01-31 | 21.95 | ▼-1.02 | ▼-4.44% |
| 25-01-30 | 22.97 | ▼-0.20 | ▼-0.86% |
| 25-01-29 | 23.17 | ▼-0.19 | ▼-0.81% |
| 25-01-28 | 23.35 | ▼-0.03 | ▼-0.13% |
| 25-01-27 | 23.39 | ▲0.06 | ▲0.26% |
| 25-01-24 | 23.33 | ▼-0.19 | ▼-0.81% |
| 25-01-23 | 23.51 | ▲0.15 | ▲0.64% |
| 25-01-22 | 23.37 | ▼-0.35 | ▼-1.48% |
| 25-01-21 | 23.72 | ▼-0.71 | ▼-2.91% |
| 25-01-17 | 24.43 | ▼-0.70 | ▼-2.79% |
| 25-01-16 | 25.13 | ▼-0.29 | ▼-1.14% |
| 25-01-15 | 25.42 | ▲0.56 | ▲2.25% |
| 25-01-14 | 24.87 | ▲0.48 | ▲1.97% |
| 25-01-13 | 24.39 | ▲0.71 | ▲3% |
| 25-01-10 | 23.68 | ▲0.01 | ▲0.04% |
| 25-01-08 | 23.67 | ▲0.02 | ▲0.08% |
| 25-01-07 | 23.65 | ▼-0.02 | ▼-0.08% |
| 25-01-06 | 23.67 | ▲0.47 | ▲2.03% |
| 25-01-03 | 23.19 | ▼-0.20 | ▼-0.85% |
| 25-01-02 | 23.40 | ▲0.34 | ▲1.47% |
| 24-12-31 | 23.06 | ▲0.61 | ▲2.72% |
| 24-12-30 | 22.45 | ▲0.34 | ▲1.54% |
| 24-12-27 | 22.10 | ▲0.25 | ▲1.14% |
| 24-12-26 | 21.86 | ▼-0.02 | ▼-0.09% |
| 24-12-24 | 21.87 | ▲0.25 | ▲1.16% |
| 24-12-23 | 21.63 | ▲0.59 | ▲2.81% |
| 24-12-20 | 21.03 | ▲0.54 | ▲2.63% |
| 24-12-19 | 20.50 | ▼-0.40 | ▼-1.91% |
| 24-12-18 | 20.90 | ▼-0.18 | ▼-0.85% |
| 24-12-17 | 21.08 | ▼-0.88 | ▼-4.01% |
| 24-12-16 | 21.95 | ▼-0.91 | ▼-3.98% |
| 24-12-13 | 22.86 | ▼-0.10 | ▼-0.44% |
| 24-12-12 | 22.96 | ▲0.60 | ▲2.68% |
| 24-12-11 | 22.37 | ▲0.11 | ▲0.49% |
| 24-12-10 | 22.25 | ▲0.01 | ▲0.04% |
| 24-12-09 | 22.24 | ▲0.79 | ▲3.68% |
| 24-12-06 | 21.45 | ▼-0.41 | ▼-1.88% |
| 24-12-05 | 21.86 | ▼-0.31 | ▼-1.4% |
| 24-12-04 | 22.16 | ▼-0.29 | ▼-1.29% |
| 24-12-03 | 22.45 | ▲0.08 | ▲0.36% |
| 24-12-02 | 22.37 | ▼-0.29 | ▼-1.28% |
| 24-11-29 | 22.65 | ▲0.15 | ▲0.67% |
| 24-11-27 | 22.50 | ▼-0.04 | ▼-0.18% |
| 24-11-26 | 22.54 | ▼-0.16 | ▼-0.7% |
| 24-11-25 | 22.70 | ▼-0.05 | ▼-0.22% |
| 24-11-22 | 22.76 | ▲0.30 | ▲1.34% |
| 24-11-21 | 22.46 | ▲0.33 | ▲1.49% |
| 24-11-20 | 22.13 | ▲0.20 | ▲0.91% |
| 24-11-19 | 21.93 | ▼-0.55 | ▼-2.45% |
| 24-11-18 | 22.48 | ▲0.11 | ▲0.49% |
| 24-11-15 | 22.37 | ▼-0.22 | ▼-0.97% |
| 24-11-14 | 22.60 | ▲0.57 | ▲2.59% |
| 24-11-13 | 22.02 | ▲0.16 | ▲0.73% |
| 24-11-12 | 21.86 | ▲0.09 | ▲0.41% |
| 24-11-08 | 21.77 | ▼-0.16 | ▼-0.73% |
| 24-11-07 | 21.92 | ▼-2.77 | ▼-11.22% |
| 24-11-06 | 24.69 | ▲1.07 | ▲4.53% |
| 24-11-05 | 23.63 | ▲0.08 | ▲0.34% |
| 24-11-04 | 23.55 | ▲0.45 | ▲1.95% |
| 24-11-01 | 23.10 | ▼-0.57 | ▼-2.41% |
| 24-10-31 | 23.67 | ▲0.21 | ▲0.9% |
| 24-10-30 | 23.46 | ▲0.15 | ▲0.64% |
| 24-10-29 | 23.31 | ▼-0.37 | ▼-1.56% |
| 24-10-28 | 23.68 | ▼-1.14 | ▼-4.59% |
| 24-10-25 | 24.81 | ▲0.16 | ▲0.65% |
| 24-10-24 | 24.65 | ▲0.16 | ▲0.65% |
| 24-10-23 | 24.48 | ▼-0.72 | ▼-2.86% |
| 24-10-22 | 25.20 | ▲0.11 | ▲0.44% |
| 24-10-21 | 25.09 | ▼-0.09 | ▼-0.36% |
| 24-10-18 | 25.17 | ▲0.26 | ▲1.04% |
| 24-10-17 | 24.92 | ▲0.11 | ▲0.44% |
| 24-10-16 | 24.80 | ▼-0.02 | ▼-0.08% |
| 24-10-15 | 24.82 | ▼-2.27 | ▼-8.38% |
| 24-10-11 | 27.09 | ▲0.23 | ▲0.86% |
| 24-10-10 | 26.86 | ▲0.52 | ▲1.97% |
| 24-10-09 | 26.34 | ▲0.05 | ▲0.19% |
| 24-10-08 | 26.29 | ▼-0.67 | ▼-2.49% |
| 24-10-07 | 26.96 | ▲0.05 | ▲0.19% |
| 24-10-04 | 26.91 | ▲0.35 | ▲1.32% |
| 24-10-03 | 26.56 | ▲0.81 | ▲3.15% |
| 24-10-02 | 25.76 | ▲0.11 | ▲0.43% |
| 24-10-01 | 25.65 | ▲1.16 | ▲4.74% |
| 24-09-30 | 24.49 | ▼-0.06 | ▼-0.24% |
| 24-09-27 | 24.55 | ▲1.40 | ▲6.05% |
| 24-09-26 | 23.15 | ▼-1.42 | ▼-5.78% |
| 24-09-25 | 24.57 | ▼-0.79 | ▼-3.12% |
| 24-09-24 | 25.35 | ▼-0.11 | ▼-0.43% |
| 24-09-23 | 25.47 | ▲0.41 | ▲1.64% |
| 24-09-20 | 25.06 | ▼-0.30 | ▼-1.18% |
| 24-09-19 | 25.36 | ▲0.23 | ▲0.92% |
| 24-09-18 | 25.13 | ▼-0.14 | ▼-0.55% |
| 24-09-17 | 25.27 | ▲0.81 | ▲3.31% |
| 24-09-16 | 24.46 | ▲0.52 | ▲2.17% |
| 24-09-13 | 23.94 | ▲0.22 | ▲0.93% |
| 24-09-12 | 23.72 | ▲0.07 | ▲0.3% |
| 24-09-11 | 23.65 | ▼-0.23 | ▼-0.96% |
| 24-09-10 | 23.87 | ▼-1.05 | ▼-4.21% |
| 24-09-09 | 24.92 | ▼-0.32 | ▼-1.27% |
| 24-09-06 | 25.24 | ▼-0.71 | ▼-2.74% |
| 24-09-05 | 25.95 | ▲0.06 | ▲0.23% |
| 24-09-04 | 25.90 | ▼-0.86 | ▼-3.21% |
| 24-09-03 | 26.76 | ▼-1.71 | ▼-6.01% |
| 24-08-30 | 28.46 | ▼-0.88 | ▼-3% |
| 24-08-29 | 29.34 | ▲0.75 | ▲2.62% |
| 24-08-28 | 28.60 | ▲0.17 | ▲0.6% |
| 24-08-27 | 28.43 | ▼-0.54 | ▼-1.86% |
| 24-08-26 | 28.96 | ▲0.51 | ▲1.79% |
| 24-08-23 | 28.46 | ▲0.56 | ▲2.01% |
| 24-08-22 | 27.90 | ▼-0.15 | ▼-0.53% |
| 24-08-21 | 28.05 | ▼-0.29 | ▼-1.02% |
| 24-08-20 | 28.35 | ▼-0.94 | ▼-3.21% |
| 24-08-19 | 29.29 | ▲0.03 | ▲0.1% |
| 24-08-16 | 29.26 | ▼-0.19 | ▼-0.65% |
| 24-08-15 | 29.44 | ▲0.48 | ▲1.66% |
| 24-08-14 | 28.97 | ▲0.02 | ▲0.07% |
| 24-08-13 | 28.95 | ▼-0.23 | ▼-0.79% |
| 24-08-12 | 29.17 | ▲0.85 | ▲3% |
| 24-08-09 | 28.32 | ▼-0.09 | ▼-0.32% |
| 24-08-08 | 28.42 | ▲1.41 | ▲5.22% |
| 24-08-07 | 27.01 | ▼-0.12 | ▼-0.44% |
| 24-08-06 | 27.13 | ▼-0.48 | ▼-1.74% |
| 24-08-05 | 27.61 | ▼-0.99 | ▼-3.46% |
| 24-08-02 | 28.60 | ▼-2.50 | ▼-8.04% |
| 24-08-01 | 31.10 | ▼-0.15 | ▼-0.48% |
| 24-07-31 | 31.25 | ▲0.16 | ▲0.51% |
| 24-07-30 | 31.09 | ▲0.27 | ▲0.88% |
| 24-07-29 | 30.82 | ▼-0.37 | ▼-1.19% |
| 24-07-26 | 31.19 | ▼-0.07 | ▼-0.22% |
| 24-07-25 | 31.25 | ▲1.00 | ▲3.31% |
| 24-07-24 | 30.26 | ▼-0.45 | ▼-1.47% |
| 24-07-23 | 30.71 | ▼-0.55 | ▼-1.76% |
| 24-07-22 | 31.25 | ▼-0.76 | ▼-2.37% |
| 24-07-19 | 32.01 | ▼-0.20 | ▼-0.62% |
| 24-07-18 | 32.20 | ▼-0.02 | ▼-0.06% |
| 24-07-17 | 32.22 | ▲0.57 | ▲1.8% |
| 24-07-16 | 31.65 | ▲0.22 | ▲0.7% |
| 24-07-15 | 31.43 | ▲1.48 | ▲4.94% |
| 24-07-12 | 29.95 | ▲0.15 | ▲0.5% |
| 24-07-11 | 29.80 | ▲1.06 | ▲3.69% |
| 24-07-10 | 28.74 | ▼-0.05 | ▼-0.17% |
| 24-07-09 | 28.79 | ▼-0.07 | ▼-0.24% |
| 24-07-08 | 28.86 | ▲0.22 | ▲0.77% |
| 24-07-05 | 28.64 | ▼-0.79 | ▼-2.68% |
| 24-07-03 | 29.43 | ▲0.07 | ▲0.24% |
| 24-07-02 | 29.37 | ▼-0.29 | ▼-0.98% |
| 24-07-01 | 29.66 | ▲0.21 | ▲0.71% |
| 24-06-28 | 29.45 | ▲0.38 | ▲1.31% |
| 24-06-27 | 29.07 | ▲0.36 | ▲1.25% |
| 24-06-26 | 28.71 | ▼-0.27 | ▼-0.93% |
| 24-06-25 | 28.99 | ▼-0.37 | ▼-1.26% |
| 24-06-24 | 29.36 | ▲1.27 | ▲4.52% |
| 24-06-21 | 28.09 | ▼-0.21 | ▼-0.74% |
| 24-06-20 | 28.30 | ▲0.29 | ▲1.04% |
| 24-06-18 | 28.01 | ▲0.06 | ▲0.21% |
| 24-06-17 | 27.94 | ▲0.12 | ▲0.43% |
| 24-06-14 | 27.83 | ▼-0.77 | ▼-2.69% |
| 24-06-13 | 28.59 | ▼-0.76 | ▼-2.59% |
| 24-06-12 | 29.35 | ▼-0.32 | ▼-1.08% |
| 24-06-11 | 29.67 | ▲0.22 | ▲0.75% |
| 24-06-10 | 29.46 | ▲0.56 | ▲1.94% |
| 24-06-07 | 28.90 | ▼-0.32 | ▼-1.1% |
| 24-06-06 | 29.22 | ▲0.23 | ▲0.79% |
| 24-06-05 | 28.99 | ▲0.01 | ▲0.03% |
| 24-06-04 | 28.98 | ▼-0.47 | ▼-1.6% |
| 24-06-03 | 29.46 | ▼-1.11 | ▼-3.63% |
| 24-05-31 | 30.56 | ▲0.86 | ▲2.9% |
| 24-05-30 | 29.70 | ▲0.52 | ▲1.78% |
| 24-05-29 | 29.19 | ▼-0.63 | ▼-2.11% |
| 24-05-28 | 29.82 | ▲0.46 | ▲1.57% |
| 24-05-24 | 29.36 | ▼-0.18 | ▼-0.61% |
| 24-05-23 | 29.54 | ▼-0.60 | ▼-1.99% |
| 24-05-22 | 30.14 | ▼-0.61 | ▼-1.98% |
| 24-05-21 | 30.75 | ▼-0.15 | ▼-0.49% |
| 24-05-20 | 30.90 | ▲0.04 | ▲0.13% |
| 24-05-17 | 30.85 | ▲0.35 | ▲1.15% |
| 24-05-16 | 30.50 | ▼-0.05 | ▼-0.16% |
| 24-05-15 | 30.55 | ▲0.35 | ▲1.16% |
| 24-05-14 | 30.20 | -0.00 | -0% |
| 24-05-13 | 30.19 | ▼-0.22 | ▼-0.72% |
| 24-05-10 | 30.41 | ▼-0.47 | ▼-1.52% |
| 24-05-09 | 30.87 | ▲0.35 | ▲1.15% |
| 24-05-08 | 30.53 | ▲0.26 | ▲0.86% |
| 24-05-07 | 30.27 | ▲0.37 | ▲1.24% |
| 24-05-06 | 29.90 | ▲0.62 | ▲2.12% |
| 24-05-03 | 29.28 | ▼-1.26 | ▼-4.13% |
| 24-05-01 | 30.54 | ▼-0.96 | ▼-3.05% |
| 24-04-30 | 31.50 | ▼-1.25 | ▼-3.82% |
| 24-04-29 | 32.74 | ▲0.24 | ▲0.74% |
| 24-04-26 | 32.50 | ▲0.13 | ▲0.4% |
| 24-04-25 | 32.38 | ▲0.30 | ▲0.94% |
| 24-04-24 | 32.08 | ▲0.02 | ▲0.06% |
| 24-04-23 | 32.06 | ▼-0.42 | ▼-1.29% |
| 24-04-22 | 32.48 | ▲0.13 | ▲0.4% |
| 24-04-19 | 32.35 | ▼-0.05 | ▼-0.15% |
| 24-04-18 | 32.40 | ▲0.12 | ▲0.37% |