[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Alibaba : 알리바바 ( BABA:US )
132.77USD ▲ 0.37 (0.28%)
2025-04-01
최근 1년 일별 시세
(2025-04-01 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-01 | 132.77 | ▲0.37 | ▲0.28% |
| 25-03-31 | 132.40 | ▼-0.03 | ▼-0.02% |
| 25-03-28 | 132.44 | ▼-3.26 | ▼-2.4% |
| 25-03-27 | 135.69 | ▲3.46 | ▲2.62% |
| 25-03-26 | 132.23 | ▼-0.34 | ▼-0.26% |
| 25-03-25 | 132.57 | ▼-2.06 | ▼-1.53% |
| 25-03-24 | 134.63 | ▼-0.49 | ▼-0.36% |
| 25-03-21 | 135.12 | ▼-1.66 | ▼-1.21% |
| 25-03-20 | 136.79 | ▼-6.44 | ▼-4.5% |
| 25-03-19 | 143.23 | ▲0.47 | ▲0.33% |
| 25-03-18 | 142.76 | ▼-4.75 | ▼-3.22% |
| 25-03-17 | 147.51 | ▲6.52 | ▲4.62% |
| 25-03-14 | 140.99 | ▲2.63 | ▲1.9% |
| 25-03-13 | 138.37 | ▲1.30 | ▲0.95% |
| 25-03-12 | 137.07 | ▼-2.18 | ▼-1.57% |
| 25-03-11 | 139.25 | ▲6.75 | ▲5.09% |
| 25-03-10 | 132.50 | ▼-8.13 | ▼-5.78% |
| 25-03-07 | 140.63 | ▲0.87 | ▲0.62% |
| 25-03-06 | 139.76 | ▼-1.39 | ▼-0.98% |
| 25-03-05 | 141.15 | ▲11.27 | ▲8.68% |
| 25-03-04 | 129.88 | ▼-0.73 | ▼-0.56% |
| 25-03-03 | 130.61 | ▼-1.58 | ▼-1.2% |
| 25-02-28 | 132.19 | ▼-4.47 | ▼-3.27% |
| 25-02-27 | 136.66 | ▼-2.57 | ▼-1.85% |
| 25-02-26 | 139.23 | ▲5.16 | ▲3.85% |
| 25-02-25 | 134.08 | ▼-9.59 | ▼-6.68% |
| 25-02-21 | 143.66 | ▲7.34 | ▲5.38% |
| 25-02-20 | 136.32 | ▲10.81 | ▲8.61% |
| 25-02-19 | 125.52 | ▼-1.48 | ▼-1.17% |
| 25-02-18 | 127.00 | ▲2.26 | ▲1.81% |
| 25-02-14 | 124.74 | ▲5.22 | ▲4.37% |
| 25-02-13 | 119.51 | ▲1.30 | ▲1.1% |
| 25-02-12 | 118.21 | ▲5.49 | ▲4.87% |
| 25-02-11 | 112.73 | ▲1.16 | ▲1.04% |
| 25-02-10 | 111.56 | ▲7.96 | ▲7.68% |
| 25-02-07 | 103.60 | ▲3.34 | ▲3.33% |
| 25-02-06 | 100.26 | ▲0.95 | ▲0.96% |
| 25-02-05 | 99.31 | ▼-3.05 | ▼-2.98% |
| 25-02-04 | 102.37 | ▲3.68 | ▲3.73% |
| 25-02-03 | 98.68 | -0.00 | -0% |
| 25-01-31 | 98.69 | ▼-4.03 | ▼-3.92% |
| 25-01-30 | 102.72 | ▲6.04 | ▲6.25% |
| 25-01-29 | 96.68 | ▲0.59 | ▲0.61% |
| 25-01-28 | 96.10 | ▲6.05 | ▲6.72% |
| 25-01-27 | 90.04 | ▲1.01 | ▲1.13% |
| 25-01-24 | 89.04 | ▲2.99 | ▲3.47% |
| 25-01-23 | 86.05 | ▼-0.38 | ▼-0.44% |
| 25-01-22 | 86.43 | ▲0.95 | ▲1.11% |
| 25-01-21 | 85.48 | ▲0.27 | ▲0.32% |
| 25-01-17 | 85.20 | ▲2.82 | ▲3.42% |
| 25-01-16 | 82.38 | ▼-0.06 | ▼-0.07% |
| 25-01-15 | 82.44 | ▲0.76 | ▲0.93% |
| 25-01-14 | 81.68 | ▲1.12 | ▲1.39% |
| 25-01-13 | 80.56 | ▲0.12 | ▲0.15% |
| 25-01-10 | 80.44 | ▼-3.30 | ▼-3.94% |
| 25-01-08 | 83.73 | ▼-0.77 | ▼-0.91% |
| 25-01-07 | 84.50 | ▼-0.97 | ▼-1.13% |
| 25-01-06 | 85.47 | ▲0.13 | ▲0.15% |
| 25-01-03 | 85.34 | ▲0.38 | ▲0.45% |
| 25-01-02 | 84.96 | ▲0.19 | ▲0.22% |
| 24-12-31 | 84.77 | ▲0.63 | ▲0.75% |
| 24-12-30 | 84.15 | ▼-0.84 | ▼-0.99% |
| 24-12-27 | 84.99 | ▼-1.14 | ▼-1.32% |
| 24-12-26 | 86.12 | ▲0.60 | ▲0.7% |
| 24-12-24 | 85.52 | ▲0.28 | ▲0.33% |
| 24-12-23 | 85.24 | ▲2.97 | ▲3.61% |
| 24-12-20 | 82.27 | ▼-2.04 | ▼-2.42% |
| 24-12-19 | 84.31 | ▼-0.86 | ▼-1.01% |
| 24-12-18 | 85.17 | ▼-2.05 | ▼-2.35% |
| 24-12-17 | 87.22 | ▲1.29 | ▲1.5% |
| 24-12-16 | 85.94 | ▼-1.90 | ▼-2.16% |
| 24-12-13 | 87.84 | ▼-1.43 | ▼-1.6% |
| 24-12-12 | 89.27 | ▲0.25 | ▲0.28% |
| 24-12-11 | 89.02 | ▼-0.82 | ▼-0.91% |
| 24-12-10 | 89.84 | ▼-2.49 | ▼-2.7% |
| 24-12-09 | 92.34 | ▲6.35 | ▲7.39% |
| 24-12-06 | 85.98 | ▲1.85 | ▲2.2% |
| 24-12-05 | 84.13 | ▼-0.81 | ▼-0.95% |
| 24-12-04 | 84.95 | ▼-0.77 | ▼-0.9% |
| 24-12-03 | 85.71 | ▼-0.33 | ▼-0.38% |
| 24-12-02 | 86.04 | ▼-1.34 | ▼-1.53% |
| 24-11-29 | 87.37 | ▲0.81 | ▲0.94% |
| 24-11-27 | 86.56 | ▲1.49 | ▲1.75% |
| 24-11-26 | 85.07 | ▼-0.62 | ▼-0.72% |
| 24-11-25 | 85.69 | ▲2.58 | ▲3.1% |
| 24-11-22 | 83.12 | ▼-2.54 | ▼-2.97% |
| 24-11-21 | 85.65 | ▼-1.04 | ▼-1.2% |
| 24-11-20 | 86.69 | ▼-0.41 | ▼-0.47% |
| 24-11-19 | 87.10 | ▼-2.35 | ▼-2.63% |
| 24-11-18 | 89.45 | ▲0.94 | ▲1.06% |
| 24-11-15 | 88.50 | ▼-2.04 | ▼-2.25% |
| 24-11-14 | 90.54 | ▼-1.46 | ▼-1.59% |
| 24-11-13 | 92.00 | ▲0.22 | ▲0.24% |
| 24-11-12 | 91.78 | ▼-3.70 | ▼-3.88% |
| 24-11-11 | 95.48 | ▲1.32 | ▲1.4% |
| 24-11-08 | 94.16 | ▼-5.85 | ▼-5.85% |
| 24-11-07 | 100.01 | ▲3.34 | ▲3.46% |
| 24-11-06 | 96.67 | ▼-2.47 | ▼-2.49% |
| 24-11-05 | 99.14 | ▲0.70 | ▲0.71% |
| 24-11-04 | 98.43 | ▲0.89 | ▲0.91% |
| 24-11-01 | 97.55 | ▼-0.53 | ▼-0.54% |
| 24-10-31 | 98.08 | ▼-0.54 | ▼-0.55% |
| 24-10-30 | 98.62 | ▼-1.04 | ▼-1.04% |
| 24-10-29 | 99.66 | ▼-0.30 | ▼-0.3% |
| 24-10-28 | 99.96 | ▲2.74 | ▲2.82% |
| 24-10-25 | 97.22 | ▲0.96 | ▲1% |
| 24-10-24 | 96.26 | ▼-1.65 | ▼-1.69% |
| 24-10-23 | 97.91 | ▼-2.37 | ▼-2.36% |
| 24-10-22 | 100.28 | ▼-0.38 | ▼-0.38% |
| 24-10-21 | 100.66 | ▼-1.66 | ▼-1.62% |
| 24-10-18 | 102.32 | ▲2.30 | ▲2.3% |
| 24-10-17 | 100.02 | ▼-2.26 | ▼-2.21% |
| 24-10-16 | 102.28 | ▲0.47 | ▲0.46% |
| 24-10-15 | 101.81 | ▼-5.91 | ▼-5.49% |
| 24-10-14 | 107.72 | ▼-2.29 | ▼-2.08% |
| 24-10-11 | 110.01 | ▲0.84 | ▲0.77% |
| 24-10-10 | 109.18 | ▲1.46 | ▲1.36% |
| 24-10-09 | 107.72 | ▼-2.11 | ▼-1.92% |
| 24-10-08 | 109.83 | ▼-7.57 | ▼-6.45% |
| 24-10-07 | 117.41 | ▲2.92 | ▲2.55% |
| 24-10-04 | 114.49 | ▲1.63 | ▲1.44% |
| 24-10-03 | 112.86 | ▼-2.21 | ▼-1.92% |
| 24-10-02 | 115.07 | ▲2.55 | ▲2.27% |
| 24-10-01 | 112.52 | ▲6.25 | ▲5.88% |
| 24-09-30 | 106.27 | ▼-1.21 | ▼-1.13% |
| 24-09-27 | 107.48 | ▲2.41 | ▲2.29% |
| 24-09-26 | 105.07 | ▲9.57 | ▲10.02% |
| 24-09-25 | 95.50 | ▼-1.61 | ▼-1.66% |
| 24-09-24 | 97.11 | ▲7.05 | ▲7.83% |
| 24-09-23 | 90.06 | ▲1.67 | ▲1.89% |
| 24-09-20 | 88.39 | -0.00 | -0% |
| 24-09-19 | 88.40 | ▲3.96 | ▲4.69% |
| 24-09-18 | 84.43 | ▼-0.28 | ▼-0.33% |
| 24-09-17 | 84.71 | ▲1.18 | ▲1.41% |
| 24-09-16 | 83.53 | ▼-1.26 | ▼-1.49% |
| 24-09-13 | 84.79 | ▼-0.70 | ▼-0.82% |
| 24-09-12 | 85.48 | ▲0.80 | ▲0.94% |
| 24-09-11 | 84.69 | ▲0.90 | ▲1.07% |
| 24-09-10 | 83.79 | ▲2.40 | ▲2.95% |
| 24-09-09 | 81.39 | ▲0.13 | ▲0.16% |
| 24-09-06 | 81.26 | ▼-1.05 | ▼-1.28% |
| 24-09-05 | 82.31 | ▼-0.15 | ▼-0.18% |
| 24-09-04 | 82.46 | ▲0.24 | ▲0.29% |
| 24-09-03 | 82.22 | ▼-1.00 | ▼-1.2% |
| 24-08-30 | 83.23 | ▲2.28 | ▲2.82% |
| 24-08-29 | 80.94 | ▲1.18 | ▲1.48% |
| 24-08-28 | 79.77 | ▼-1.75 | ▼-2.15% |
| 24-08-27 | 81.51 | ▼-0.34 | ▼-0.42% |
| 24-08-26 | 81.85 | ▼-3.45 | ▼-4.04% |
| 24-08-23 | 85.30 | ▲2.42 | ▲2.92% |
| 24-08-22 | 82.88 | ▼-0.58 | ▼-0.69% |
| 24-08-21 | 83.46 | ▲2.40 | ▲2.96% |
| 24-08-20 | 81.06 | ▼-2.80 | ▼-3.34% |
| 24-08-19 | 83.86 | ▲0.70 | ▲0.84% |
| 24-08-16 | 83.16 | ▲3.64 | ▲4.58% |
| 24-08-15 | 79.52 | ▼-0.04 | ▼-0.05% |
| 24-08-14 | 79.56 | ▼-1.53 | ▼-1.89% |
| 24-08-13 | 81.09 | ▲0.17 | ▲0.21% |
| 24-08-12 | 80.92 | ▲0.82 | ▲1.02% |
| 24-08-09 | 80.10 | -0.00 | -0% |
| 24-08-08 | 80.10 | ▲2.24 | ▲2.88% |
| 24-08-07 | 77.86 | ▼-0.11 | ▼-0.14% |
| 24-08-06 | 77.97 | ▲1.00 | ▲1.3% |
| 24-08-05 | 76.97 | ▼-0.41 | ▼-0.53% |
| 24-08-02 | 77.38 | ▼-0.64 | ▼-0.82% |
| 24-08-01 | 78.02 | ▼-0.86 | ▼-1.09% |
| 24-07-31 | 78.88 | ▲0.86 | ▲1.1% |
| 24-07-30 | 78.02 | ▼-0.62 | ▼-0.79% |
| 24-07-29 | 78.64 | ▲2.21 | ▲2.89% |
| 24-07-26 | 76.43 | ▲1.01 | ▲1.34% |
| 24-07-25 | 75.42 | ▼-0.40 | ▼-0.53% |
| 24-07-24 | 75.82 | ▼-0.26 | ▼-0.34% |
| 24-07-23 | 76.07 | ▼-0.56 | ▼-0.73% |
| 24-07-22 | 76.64 | ▲1.26 | ▲1.67% |
| 24-07-19 | 75.38 | ▼-1.15 | ▼-1.5% |
| 24-07-18 | 76.53 | ▼-0.50 | ▼-0.65% |
| 24-07-17 | 77.03 | ▼-1.22 | ▼-1.56% |
| 24-07-16 | 78.25 | ▲0.18 | ▲0.23% |
| 24-07-15 | 78.07 | ▼-1.58 | ▼-1.98% |
| 24-07-12 | 79.65 | ▲1.16 | ▲1.48% |
| 24-07-11 | 78.49 | ▲2.50 | ▲3.29% |
| 24-07-10 | 75.99 | ▲0.33 | ▲0.44% |
| 24-07-09 | 75.66 | ▲2.17 | ▲2.95% |
| 24-07-08 | 73.49 | ▼-1.04 | ▼-1.4% |
| 24-07-05 | 74.53 | ▼-1.04 | ▼-1.38% |
| 24-07-03 | 75.57 | ▲1.89 | ▲2.57% |
| 24-07-02 | 73.68 | ▲1.54 | ▲2.13% |
| 24-07-01 | 72.15 | ▲0.15 | ▲0.21% |
| 24-06-28 | 72.00 | ▼-0.39 | ▼-0.54% |
| 24-06-27 | 72.39 | ▼-1.77 | ▼-2.39% |
| 24-06-26 | 74.16 | ▲0.31 | ▲0.42% |
| 24-06-25 | 73.85 | ▼-0.88 | ▼-1.18% |
| 24-06-24 | 74.73 | ▲0.98 | ▲1.33% |
| 24-06-21 | 73.75 | ▼-0.67 | ▼-0.9% |
| 24-06-20 | 74.42 | ▼-0.06 | ▼-0.08% |
| 24-06-18 | 74.48 | ▼-0.09 | ▼-0.12% |
| 24-06-17 | 74.57 | ▲1.15 | ▲1.57% |
| 24-06-14 | 73.42 | ▼-2.36 | ▼-3.11% |
| 24-06-13 | 75.78 | ▼-2.29 | ▼-2.93% |
| 24-06-12 | 78.07 | ▲0.11 | ▲0.14% |
| 24-06-11 | 77.95 | ▼-1.29 | ▼-1.63% |
| 24-06-10 | 79.24 | ▲0.78 | ▲0.99% |
| 24-06-07 | 78.46 | ▼-1.52 | ▼-1.9% |
| 24-06-06 | 79.97 | ▲0.31 | ▲0.39% |
| 24-06-05 | 79.66 | ▲1.35 | ▲1.72% |
| 24-06-04 | 78.32 | ▲0.51 | ▲0.66% |
| 24-06-03 | 77.81 | ▼-0.52 | ▼-0.66% |
| 24-05-31 | 78.33 | ▼-1.35 | ▼-1.69% |
| 24-05-30 | 79.68 | ▲0.62 | ▲0.78% |
| 24-05-29 | 79.06 | ▼-1.49 | ▼-1.85% |
| 24-05-28 | 80.55 | ▼-0.70 | ▼-0.86% |
| 24-05-24 | 81.25 | ▲0.53 | ▲0.66% |
| 24-05-23 | 80.73 | ▼-2.03 | ▼-2.45% |
| 24-05-22 | 82.76 | ▼-3.44 | ▼-3.99% |
| 24-05-21 | 86.20 | ▼-2.14 | ▼-2.42% |
| 24-05-20 | 88.34 | ▼-0.17 | ▼-0.19% |
| 24-05-17 | 88.52 | ▲1.75 | ▲2.02% |
| 24-05-16 | 86.77 | ▲5.76 | ▲7.11% |
| 24-05-15 | 81.01 | ▲1.57 | ▲1.98% |
| 24-05-14 | 79.45 | ▼-5.03 | ▼-5.95% |
| 24-05-13 | 84.47 | ▲4.44 | ▲5.55% |
| 24-05-10 | 80.03 | ▲0.56 | ▲0.7% |
| 24-05-09 | 79.47 | ▲0.98 | ▲1.25% |
| 24-05-08 | 78.49 | ▼-0.86 | ▼-1.08% |
| 24-05-07 | 79.35 | ▼-2.22 | ▼-2.72% |
| 24-05-06 | 81.56 | ▲0.34 | ▲0.42% |
| 24-05-03 | 81.22 | ▲5.72 | ▲7.58% |
| 24-05-01 | 75.50 | ▲0.66 | ▲0.88% |
| 24-04-30 | 74.85 | ▼-1.60 | ▼-2.09% |
| 24-04-29 | 76.45 | ▲0.90 | ▲1.19% |
| 24-04-26 | 75.55 | ▲0.43 | ▲0.57% |
| 24-04-25 | 75.12 | ▲0.58 | ▲0.78% |
| 24-04-24 | 74.53 | ▲2.10 | ▲2.9% |
| 24-04-23 | 72.44 | ▲1.73 | ▲2.45% |
| 24-04-22 | 70.71 | ▲1.69 | ▲2.45% |
| 24-04-19 | 69.02 | ▲0.14 | ▲0.2% |
| 24-04-18 | 68.87 | ▼-0.05 | ▼-0.07% |
| 24-04-17 | 68.92 | ▼-0.69 | ▼-0.99% |
| 24-04-16 | 69.61 | ▼-1.10 | ▼-1.56% |
| 24-04-15 | 70.71 | ▼-0.70 | ▼-0.98% |
| 24-04-12 | 71.41 | ▼-3.42 | ▼-4.57% |
| 24-04-11 | 74.83 | ▲0.23 | ▲0.31% |
| 24-04-10 | 74.59 | ▲1.60 | ▲2.19% |
| 24-04-09 | 72.99 | ▲1.28 | ▲1.78% |
| 24-04-08 | 71.71 | ▲0.05 | ▲0.07% |
| 24-04-05 | 71.66 | ▼-0.29 | ▼-0.4% |
| 24-04-04 | 71.95 | ▼-0.49 | ▼-0.68% |
| 24-04-03 | 72.44 | ▼-0.44 | ▼-0.6% |
| 24-04-02 | 72.88 | ▼-0.49 | ▼-0.67% |