[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Ardmore Shipping : ( ASC:US )
9.12USD ▲ 0.37 (4.23%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 9.12 | ▲0.37 | ▲4.23% |
| 25-04-10 | 8.75 | ▼-0.22 | ▼-2.45% |
| 25-04-09 | 8.97 | ▲0.46 | ▲5.41% |
| 25-04-08 | 8.51 | ▼-0.84 | ▼-8.98% |
| 25-04-07 | 9.35 | ▲0.61 | ▲6.98% |
| 25-04-04 | 8.74 | ▼-0.31 | ▼-3.43% |
| 25-04-03 | 9.05 | ▼-0.61 | ▼-6.31% |
| 25-04-02 | 9.66 | ▼-0.09 | ▼-0.92% |
| 25-04-01 | 9.75 | ▼-0.04 | ▼-0.41% |
| 25-03-31 | 9.79 | ▼-0.42 | ▼-4.11% |
| 25-03-28 | 10.21 | ▲0.17 | ▲1.69% |
| 25-03-27 | 10.04 | ▼-0.04 | ▼-0.4% |
| 25-03-26 | 10.08 | ▲0.09 | ▲0.9% |
| 25-03-25 | 9.99 | ▼-0.16 | ▼-1.58% |
| 25-03-24 | 10.15 | ▲0.14 | ▲1.4% |
| 25-03-21 | 10.01 | ▼-0.43 | ▼-4.12% |
| 25-03-20 | 10.44 | ▼-0.07 | ▼-0.67% |
| 25-03-19 | 10.51 | ▲0.33 | ▲3.24% |
| 25-03-18 | 10.18 | ▲0.08 | ▲0.79% |
| 25-03-17 | 10.10 | ▲0.21 | ▲2.12% |
| 25-03-14 | 9.89 | ▲0.04 | ▲0.41% |
| 25-03-13 | 9.85 | ▲0.16 | ▲1.65% |
| 25-03-12 | 9.69 | ▲0.15 | ▲1.57% |
| 25-03-11 | 9.54 | ▼-0.02 | ▼-0.21% |
| 25-03-10 | 9.56 | ▼-0.31 | ▼-3.14% |
| 25-03-07 | 9.87 | ▲0.06 | ▲0.61% |
| 25-03-06 | 9.81 | ▲0.14 | ▲1.45% |
| 25-03-05 | 9.67 | ▲0.12 | ▲1.26% |
| 25-03-04 | 9.55 | ▲0.39 | ▲4.26% |
| 25-03-03 | 9.16 | ▲0.10 | ▲1.1% |
| 25-02-28 | 9.06 | ▼-0.18 | ▼-1.95% |
| 25-02-27 | 9.24 | ▼-0.49 | ▼-5.04% |
| 25-02-26 | 9.73 | ▼-0.06 | ▼-0.61% |
| 25-02-25 | 9.79 | ▼-0.40 | ▼-3.93% |
| 25-02-24 | 10.19 | ▲0.16 | ▲1.6% |
| 25-02-21 | 10.03 | ▼-0.16 | ▼-1.57% |
| 25-02-20 | 10.19 | ▼-0.16 | ▼-1.55% |
| 25-02-19 | 10.35 | ▼-0.13 | ▼-1.24% |
| 25-02-18 | 10.48 | ▲0.06 | ▲0.58% |
| 25-02-14 | 10.42 | ▼-0.30 | ▼-2.8% |
| 25-02-13 | 10.72 | ▼-0.82 | ▼-7.11% |
| 25-02-12 | 11.54 | ▼-0.24 | ▼-2.04% |
| 25-02-11 | 11.78 | ▲0.13 | ▲1.12% |
| 25-02-10 | 11.65 | ▲0.09 | ▲0.78% |
| 25-02-07 | 11.56 | ▼-0.08 | ▼-0.69% |
| 25-02-06 | 11.64 | ▼-0.21 | ▼-1.77% |
| 25-02-05 | 11.85 | ▲0.03 | ▲0.25% |
| 25-02-04 | 11.82 | ▲0.15 | ▲1.29% |
| 25-02-03 | 11.67 | ▼-0.20 | ▼-1.68% |
| 25-01-31 | 11.87 | ▼-0.15 | ▼-1.25% |
| 25-01-30 | 12.02 | ▲0.25 | ▲2.12% |
| 25-01-29 | 11.77 | ▲0.61 | ▲5.47% |
| 25-01-28 | 11.16 | ▲0.04 | ▲0.36% |
| 25-01-27 | 11.12 | ▲0.05 | ▲0.45% |
| 25-01-24 | 11.07 | ▼-0.47 | ▼-4.07% |
| 25-01-23 | 11.54 | ▲0.13 | ▲1.14% |
| 25-01-22 | 11.41 | -0.00 | -0% |
| 25-01-21 | 11.41 | ▼-0.83 | ▼-6.78% |
| 25-01-17 | 12.24 | ▼-0.29 | ▼-2.31% |
| 25-01-16 | 12.53 | ▼-0.70 | ▼-5.29% |
| 25-01-15 | 13.23 | ▲0.16 | ▲1.22% |
| 25-01-14 | 13.07 | ▼-0.53 | ▼-3.9% |
| 25-01-13 | 13.60 | ▲0.19 | ▲1.42% |
| 25-01-10 | 13.41 | ▲0.85 | ▲6.77% |
| 25-01-08 | 12.56 | ▼-0.21 | ▼-1.64% |
| 25-01-07 | 12.77 | ▲0.67 | ▲5.54% |
| 25-01-06 | 12.10 | ▼-0.24 | ▼-1.94% |
| 25-01-03 | 12.34 | ▼-0.09 | ▼-0.72% |
| 25-01-02 | 12.43 | ▲0.28 | ▲2.3% |
| 24-12-31 | 12.15 | ▲0.14 | ▲1.17% |
| 24-12-30 | 12.01 | ▲0.02 | ▲0.17% |
| 24-12-27 | 11.99 | ▲0.02 | ▲0.17% |
| 24-12-26 | 11.97 | ▼-0.15 | ▼-1.24% |
| 24-12-24 | 12.12 | ▲0.24 | ▲2.02% |
| 24-12-23 | 11.88 | ▲0.57 | ▲5.04% |
| 24-12-20 | 11.31 | ▲0.02 | ▲0.18% |
| 24-12-19 | 11.29 | ▼-0.10 | ▼-0.88% |
| 24-12-18 | 11.39 | ▲0.17 | ▲1.52% |
| 24-12-17 | 11.22 | ▲0.13 | ▲1.17% |
| 24-12-16 | 11.09 | ▼-0.26 | ▼-2.29% |
| 24-12-13 | 11.35 | ▲0.14 | ▲1.25% |
| 24-12-12 | 11.21 | ▼-0.26 | ▼-2.27% |
| 24-12-11 | 11.47 | ▼-0.37 | ▼-3.13% |
| 24-12-10 | 11.84 | ▲0.19 | ▲1.63% |
| 24-12-09 | 11.65 | ▲0.32 | ▲2.82% |
| 24-12-06 | 11.33 | ▼-0.07 | ▼-0.61% |
| 24-12-05 | 11.40 | ▲0.19 | ▲1.69% |
| 24-12-04 | 11.21 | ▼-0.31 | ▼-2.69% |
| 24-12-03 | 11.52 | ▲0.35 | ▲3.13% |
| 24-12-02 | 11.17 | ▲0.01 | ▲0.09% |
| 24-11-29 | 11.16 | ▼-0.24 | ▼-2.11% |
| 24-11-27 | 11.40 | ▼-0.10 | ▼-0.87% |
| 24-11-26 | 11.50 | ▼-0.34 | ▼-2.87% |
| 24-11-25 | 11.84 | ▼-0.01 | ▼-0.08% |
| 24-11-22 | 11.85 | ▼-0.04 | ▼-0.34% |
| 24-11-21 | 11.89 | ▼-0.43 | ▼-3.49% |
| 24-11-20 | 12.32 | ▼-0.04 | ▼-0.32% |
| 24-11-19 | 12.36 | ▲0.42 | ▲3.52% |
| 24-11-18 | 11.94 | ▲0.17 | ▲1.44% |
| 24-11-15 | 11.77 | ▼-0.18 | ▼-1.51% |
| 24-11-14 | 11.95 | ▲0.01 | ▲0.08% |
| 24-11-13 | 11.94 | ▼-0.04 | ▼-0.33% |
| 24-11-12 | 11.98 | ▼-0.27 | ▼-2.2% |
| 24-11-11 | 12.25 | ▲0.10 | ▲0.82% |
| 24-11-08 | 12.15 | ▼-0.71 | ▼-5.52% |
| 24-11-07 | 12.86 | ▼-0.35 | ▼-2.65% |
| 24-11-06 | 13.21 | ▼-0.53 | ▼-3.86% |
| 24-11-05 | 13.74 | ▼-0.17 | ▼-1.22% |
| 24-11-04 | 13.91 | ▼-0.13 | ▼-0.93% |
| 24-11-01 | 14.04 | ▼-0.07 | ▼-0.5% |
| 24-10-31 | 14.11 | ▼-0.01 | ▼-0.07% |
| 24-10-30 | 14.12 | ▼-0.04 | ▼-0.28% |
| 24-10-29 | 14.16 | ▼-0.26 | ▼-1.8% |
| 24-10-28 | 14.42 | ▼-0.38 | ▼-2.57% |
| 24-10-25 | 14.80 | ▼-0.08 | ▼-0.54% |
| 24-10-24 | 14.88 | ▼-0.22 | ▼-1.46% |
| 24-10-23 | 15.10 | ▼-1.12 | ▼-6.91% |
| 24-10-22 | 16.22 | ▼-0.33 | ▼-1.99% |
| 24-10-21 | 16.55 | ▼-0.21 | ▼-1.25% |
| 24-10-18 | 16.76 | ▲0.06 | ▲0.36% |
| 24-10-17 | 16.70 | ▲0.02 | ▲0.12% |
| 24-10-16 | 16.68 | ▲0.01 | ▲0.06% |
| 24-10-15 | 16.67 | ▼-0.62 | ▼-3.59% |
| 24-10-14 | 17.29 | ▼-0.38 | ▼-2.15% |
| 24-10-11 | 17.67 | ▲0.12 | ▲0.68% |
| 24-10-10 | 17.55 | ▼-0.04 | ▼-0.23% |
| 24-10-09 | 17.59 | ▼-0.46 | ▼-2.55% |
| 24-10-08 | 18.05 | ▼-0.36 | ▼-1.96% |
| 24-10-07 | 18.41 | ▲0.09 | ▲0.49% |
| 24-10-04 | 18.32 | ▼-0.27 | ▼-1.45% |
| 24-10-03 | 18.59 | ▲0.26 | ▲1.42% |
| 24-10-02 | 18.33 | ▲0.24 | ▲1.33% |
| 24-10-01 | 18.09 | ▼-0.01 | ▼-0.06% |
| 24-09-30 | 18.10 | ▲0.14 | ▲0.78% |
| 24-09-27 | 17.96 | ▼-0.10 | ▼-0.55% |
| 24-09-26 | 18.06 | ▲0.55 | ▲3.14% |
| 24-09-25 | 17.51 | ▼-0.45 | ▼-2.51% |
| 24-09-24 | 17.96 | ▲0.63 | ▲3.64% |
| 24-09-23 | 17.33 | ▼-0.16 | ▼-0.91% |
| 24-09-20 | 17.49 | ▼-0.47 | ▼-2.62% |
| 24-09-19 | 17.96 | ▲0.36 | ▲2.05% |
| 24-09-18 | 17.60 | ▼-0.09 | ▼-0.51% |
| 24-09-17 | 17.69 | ▲0.02 | ▲0.11% |
| 24-09-16 | 17.67 | ▲0.23 | ▲1.32% |
| 24-09-13 | 17.44 | ▲0.05 | ▲0.29% |
| 24-09-12 | 17.39 | ▲0.41 | ▲2.41% |
| 24-09-11 | 16.98 | ▲0.15 | ▲0.89% |
| 24-09-10 | 16.83 | ▼-0.32 | ▼-1.87% |
| 24-09-09 | 17.15 | ▼-0.07 | ▼-0.41% |
| 24-09-06 | 17.22 | ▼-0.19 | ▼-1.09% |
| 24-09-05 | 17.41 | ▼-0.22 | ▼-1.25% |
| 24-09-04 | 17.63 | ▲0.02 | ▲0.11% |
| 24-09-03 | 17.61 | ▼-1.27 | ▼-6.73% |
| 24-08-30 | 18.88 | ▼-0.06 | ▼-0.32% |
| 24-08-29 | 18.94 | ▲0.03 | ▲0.16% |
| 24-08-28 | 18.91 | ▼-0.20 | ▼-1.05% |
| 24-08-27 | 19.11 | ▲0.10 | ▲0.53% |
| 24-08-26 | 19.01 | ▲0.25 | ▲1.33% |
| 24-08-23 | 18.76 | ▲0.13 | ▲0.7% |
| 24-08-22 | 18.63 | ▼-0.05 | ▼-0.27% |
| 24-08-21 | 18.68 | ▼-0.47 | ▼-2.45% |
| 24-08-20 | 19.15 | ▼-0.32 | ▼-1.64% |
| 24-08-19 | 19.47 | ▼-0.28 | ▼-1.42% |
| 24-08-16 | 19.75 | ▼-0.26 | ▼-1.3% |
| 24-08-15 | 20.01 | ▲0.50 | ▲2.56% |
| 24-08-14 | 19.51 | ▲0.05 | ▲0.26% |
| 24-08-13 | 19.46 | ▲0.02 | ▲0.1% |
| 24-08-12 | 19.44 | ▲0.12 | ▲0.62% |
| 24-08-09 | 19.32 | ▼-0.18 | ▼-0.92% |
| 24-08-08 | 19.50 | ▲0.33 | ▲1.72% |
| 24-08-07 | 19.17 | ▼-0.50 | ▼-2.54% |
| 24-08-06 | 19.67 | ▲0.39 | ▲2.02% |
| 24-08-05 | 19.28 | ▼-0.56 | ▼-2.82% |
| 24-08-02 | 19.84 | ▼-0.95 | ▼-4.57% |
| 24-08-01 | 20.79 | ▼-0.89 | ▼-4.11% |
| 24-07-31 | 21.68 | ▲0.76 | ▲3.63% |
| 24-07-30 | 20.92 | ▲0.02 | ▲0.1% |
| 24-07-29 | 20.90 | ▲0.37 | ▲1.8% |
| 24-07-26 | 20.53 | ▼-0.28 | ▼-1.35% |
| 24-07-25 | 20.81 | ▲0.04 | ▲0.19% |
| 24-07-24 | 20.77 | ▼-0.53 | ▼-2.49% |
| 24-07-23 | 21.30 | ▲0.03 | ▲0.14% |
| 24-07-22 | 21.27 | ▲1.07 | ▲5.3% |
| 24-07-19 | 20.20 | ▼-0.03 | ▼-0.15% |
| 24-07-18 | 20.23 | ▲0.15 | ▲0.75% |
| 24-07-17 | 20.08 | ▼-0.32 | ▼-1.57% |
| 24-07-16 | 20.40 | ▲0.34 | ▲1.69% |
| 24-07-15 | 20.06 | ▲0.45 | ▲2.29% |
| 24-07-12 | 19.61 | ▼-0.33 | ▼-1.65% |
| 24-07-11 | 19.94 | ▼-0.33 | ▼-1.63% |
| 24-07-10 | 20.27 | ▲0.27 | ▲1.35% |
| 24-07-09 | 20.00 | ▼-0.39 | ▼-1.91% |
| 24-07-08 | 20.39 | ▼-1.10 | ▼-5.12% |
| 24-07-05 | 21.49 | ▼-0.71 | ▼-3.2% |
| 24-07-03 | 22.20 | ▼-0.24 | ▼-1.07% |
| 24-07-02 | 22.44 | ▲0.12 | ▲0.54% |
| 24-07-01 | 22.32 | ▼-0.21 | ▼-0.93% |
| 24-06-28 | 22.53 | ▼-0.22 | ▼-0.97% |
| 24-06-27 | 22.75 | ▲0.05 | ▲0.22% |
| 24-06-26 | 22.70 | ▲0.11 | ▲0.49% |
| 24-06-25 | 22.59 | ▲0.28 | ▲1.26% |
| 24-06-24 | 22.31 | ▼-0.08 | ▼-0.36% |
| 24-06-21 | 22.39 | ▲0.68 | ▲3.13% |
| 24-06-20 | 21.71 | ▲0.39 | ▲1.83% |
| 24-06-18 | 21.32 | ▲0.34 | ▲1.62% |
| 24-06-17 | 20.98 | ▲0.19 | ▲0.91% |
| 24-06-14 | 20.79 | ▼-0.71 | ▼-3.3% |
| 24-06-13 | 21.50 | ▼-0.76 | ▼-3.41% |
| 24-06-12 | 22.26 | ▲0.24 | ▲1.09% |
| 24-06-11 | 22.02 | ▼-0.51 | ▼-2.26% |
| 24-06-10 | 22.53 | ▲0.46 | ▲2.08% |
| 24-06-07 | 22.07 | ▼-0.40 | ▼-1.78% |
| 24-06-06 | 22.47 | ▼-0.36 | ▼-1.58% |
| 24-06-05 | 22.83 | ▲0.86 | ▲3.91% |
| 24-06-04 | 21.97 | ▼-0.54 | ▼-2.4% |
| 24-06-03 | 22.51 | ▲0.10 | ▲0.45% |
| 24-05-31 | 22.41 | ▼-0.59 | ▼-2.57% |
| 24-05-30 | 23.00 | ▲0.41 | ▲1.81% |
| 24-05-29 | 22.59 | ▼-0.26 | ▼-1.14% |
| 24-05-28 | 22.85 | ▼-0.13 | ▼-0.57% |
| 24-05-24 | 22.98 | ▲0.73 | ▲3.28% |
| 24-05-23 | 22.25 | ▼-0.74 | ▼-3.22% |
| 24-05-22 | 22.99 | ▼-0.39 | ▼-1.67% |
| 24-05-21 | 23.38 | ▲0.71 | ▲3.13% |
| 24-05-20 | 22.67 | ▲0.31 | ▲1.39% |
| 24-05-17 | 22.36 | ▼-0.20 | ▼-0.89% |
| 24-05-16 | 22.56 | ▲0.27 | ▲1.21% |
| 24-05-15 | 22.29 | ▲0.36 | ▲1.64% |
| 24-05-14 | 21.93 | ▲0.81 | ▲3.84% |
| 24-05-13 | 21.12 | ▲0.75 | ▲3.68% |
| 24-05-10 | 20.37 | ▼-0.06 | ▼-0.29% |
| 24-05-09 | 20.43 | ▲0.09 | ▲0.44% |
| 24-05-08 | 20.34 | ▲2.74 | ▲15.57% |
| 24-05-07 | 17.60 | ▼-0.05 | ▼-0.28% |
| 24-05-06 | 17.65 | ▲0.23 | ▲1.32% |
| 24-05-03 | 17.42 | ▲0.15 | ▲0.87% |
| 24-05-02 | 17.27 | ▲0.59 | ▲3.54% |
| 24-05-01 | 16.68 | ▼-0.07 | ▼-0.42% |
| 24-04-30 | 16.75 | ▼-0.26 | ▼-1.53% |
| 24-04-29 | 17.01 | ▲0.12 | ▲0.71% |
| 24-04-26 | 16.89 | ▲0.27 | ▲1.62% |
| 24-04-25 | 16.62 | ▲0.25 | ▲1.53% |
| 24-04-24 | 16.37 | ▲0.05 | ▲0.31% |
| 24-04-23 | 16.32 | ▲0.29 | ▲1.81% |
| 24-04-22 | 16.03 | ▲0.15 | ▲0.94% |
| 24-04-19 | 15.88 | ▲0.29 | ▲1.86% |
| 24-04-18 | 15.59 | ▼-0.27 | ▼-1.7% |
| 24-04-17 | 15.86 | ▼-0.05 | ▼-0.31% |
| 24-04-16 | 15.91 | ▲0.12 | ▲0.76% |
| 24-04-15 | 15.79 | ▼-0.09 | ▼-0.57% |
| 24-04-12 | 15.88 | ▼-0.40 | ▼-2.46% |