[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Bancfirst : ( BANF:US )
104.07USD ▲ 1.31 (1.27%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 104.07 | ▲1.31 | ▲1.27% |
| 25-04-11 | 102.76 | ▼-0.43 | ▼-0.42% |
| 25-04-10 | 103.19 | ▼-5.10 | ▼-4.71% |
| 25-04-09 | 108.29 | ▲6.21 | ▲6.08% |
| 25-04-08 | 102.08 | ▼-0.99 | ▼-0.96% |
| 25-04-07 | 103.07 | ▲2.64 | ▲2.63% |
| 25-04-04 | 100.43 | ▼-1.71 | ▼-1.67% |
| 25-04-03 | 102.14 | ▼-7.85 | ▼-7.14% |
| 25-04-02 | 109.99 | ▲0.33 | ▲0.3% |
| 25-04-01 | 109.66 | ▼-0.21 | ▼-0.19% |
| 25-03-31 | 109.87 | ▲0.36 | ▲0.33% |
| 25-03-28 | 109.51 | ▼-1.93 | ▼-1.73% |
| 25-03-27 | 111.44 | ▼-0.43 | ▼-0.38% |
| 25-03-26 | 111.87 | ▲0.09 | ▲0.08% |
| 25-03-25 | 111.78 | ▼-0.74 | ▼-0.66% |
| 25-03-24 | 112.52 | ▲2.91 | ▲2.65% |
| 25-03-21 | 109.61 | ▼-0.01 | ▼-0.01% |
| 25-03-20 | 109.62 | ▼-1.48 | ▼-1.33% |
| 25-03-19 | 111.10 | ▲0.75 | ▲0.68% |
| 25-03-18 | 110.35 | ▼-0.78 | ▼-0.7% |
| 25-03-17 | 111.13 | ▼-0.43 | ▼-0.39% |
| 25-03-14 | 111.56 | ▲2.32 | ▲2.12% |
| 25-03-13 | 109.24 | ▲0.01 | ▲0.01% |
| 25-03-12 | 109.23 | ▲0.78 | ▲0.72% |
| 25-03-11 | 108.45 | ▲0.17 | ▲0.16% |
| 25-03-10 | 108.28 | ▼-4.50 | ▼-3.99% |
| 25-03-07 | 112.78 | ▼-0.31 | ▼-0.27% |
| 25-03-06 | 113.09 | ▼-2.08 | ▼-1.81% |
| 25-03-05 | 115.17 | ▲0.21 | ▲0.18% |
| 25-03-04 | 114.96 | ▼-3.48 | ▼-2.94% |
| 25-03-03 | 118.44 | ▼-0.92 | ▼-0.77% |
| 25-02-28 | 119.36 | ▲2.61 | ▲2.24% |
| 25-02-27 | 116.75 | ▲0.02 | ▲0.02% |
| 25-02-26 | 116.73 | ▼-0.74 | ▼-0.63% |
| 25-02-25 | 117.47 | ▲0.87 | ▲0.75% |
| 25-02-24 | 116.60 | ▲0.56 | ▲0.48% |
| 25-02-21 | 116.04 | ▼-1.64 | ▼-1.39% |
| 25-02-20 | 117.68 | ▼-1.85 | ▼-1.55% |
| 25-02-19 | 119.53 | ▼-1.77 | ▼-1.46% |
| 25-02-18 | 121.30 | ▲1.86 | ▲1.56% |
| 25-02-17 | 119.44 | -0.00 | -0% |
| 25-02-14 | 119.44 | ▼-0.51 | ▼-0.43% |
| 25-02-13 | 119.95 | ▲1.18 | ▲0.99% |
| 25-02-12 | 118.77 | ▼-3.82 | ▼-3.12% |
| 25-02-11 | 122.59 | ▲2.40 | ▲2% |
| 25-02-10 | 120.19 | ▼-0.88 | ▼-0.73% |
| 25-02-07 | 121.07 | ▼-2.12 | ▼-1.72% |
| 25-02-06 | 123.19 | ▲1.16 | ▲0.95% |
| 25-02-05 | 122.03 | ▲1.55 | ▲1.29% |
| 25-02-04 | 120.48 | ▲3.94 | ▲3.38% |
| 25-02-03 | 116.54 | ▼-2.54 | ▼-2.13% |
| 25-01-31 | 119.08 | ▲0.15 | ▲0.13% |
| 25-01-30 | 118.93 | ▲0.78 | ▲0.66% |
| 25-01-29 | 118.15 | ▼-1.20 | ▼-1.01% |
| 25-01-28 | 119.35 | ▼-0.31 | ▼-0.26% |
| 25-01-27 | 119.66 | ▲1.03 | ▲0.87% |
| 25-01-24 | 118.63 | ▼-2.61 | ▼-2.15% |
| 25-01-23 | 121.24 | ▲0.53 | ▲0.44% |
| 25-01-22 | 120.71 | ▼-1.26 | ▼-1.03% |
| 25-01-21 | 121.97 | ▲2.22 | ▲1.85% |
| 25-01-17 | 119.75 | ▲0.95 | ▲0.8% |
| 25-01-16 | 118.80 | ▲1.09 | ▲0.93% |
| 25-01-15 | 117.71 | ▲1.81 | ▲1.56% |
| 25-01-14 | 115.90 | ▲3.19 | ▲2.83% |
| 25-01-13 | 112.71 | ▲1.83 | ▲1.65% |
| 25-01-10 | 110.88 | ▼-3.28 | ▼-2.87% |
| 25-01-08 | 114.16 | ▼-0.84 | ▼-0.73% |
| 25-01-07 | 115.00 | ▼-1.23 | ▼-1.06% |
| 25-01-06 | 116.23 | ▼-0.74 | ▼-0.63% |
| 25-01-03 | 116.97 | ▲0.87 | ▲0.75% |
| 25-01-02 | 116.10 | ▼-1.08 | ▼-0.92% |
| 24-12-31 | 117.18 | ▼-2.44 | ▼-2.04% |
| 24-12-30 | 119.62 | ▼-0.27 | ▼-0.23% |
| 24-12-27 | 119.89 | ▼-1.32 | ▼-1.09% |
| 24-12-26 | 121.21 | ▲0.99 | ▲0.82% |
| 24-12-24 | 120.22 | ▲1.65 | ▲1.39% |
| 24-12-23 | 118.57 | ▼-0.27 | ▼-0.23% |
| 24-12-20 | 118.84 | ▲1.59 | ▲1.36% |
| 24-12-19 | 117.25 | ▼-0.29 | ▼-0.25% |
| 24-12-18 | 117.54 | ▼-6.32 | ▼-5.1% |
| 24-12-17 | 123.86 | ▼-3.41 | ▼-2.68% |
| 24-12-16 | 127.27 | ▲1.89 | ▲1.51% |
| 24-12-13 | 125.38 | ▼-1.25 | ▼-0.99% |
| 24-12-12 | 126.63 | ▼-2.01 | ▼-1.56% |
| 24-12-11 | 128.64 | ▲1.30 | ▲1.02% |
| 24-12-10 | 127.34 | ▲0.10 | ▲0.08% |
| 24-12-09 | 127.24 | ▼-1.67 | ▼-1.3% |
| 24-12-06 | 128.91 | ▲0.99 | ▲0.77% |
| 24-12-05 | 127.92 | ▼-0.76 | ▼-0.59% |
| 24-12-04 | 128.68 | ▲2.70 | ▲2.14% |
| 24-12-03 | 125.98 | ▼-1.48 | ▼-1.16% |
| 24-12-02 | 127.46 | ▲1.18 | ▲0.93% |
| 24-11-29 | 126.28 | ▼-1.08 | ▼-0.85% |
| 24-11-27 | 127.36 | ▲0.13 | ▲0.1% |
| 24-11-26 | 127.23 | ▼-0.86 | ▼-0.67% |
| 24-11-25 | 128.09 | ▲1.81 | ▲1.43% |
| 24-11-22 | 126.28 | ▲3.30 | ▲2.68% |
| 24-11-21 | 122.98 | ▲1.77 | ▲1.46% |
| 24-11-20 | 121.21 | ▼-0.26 | ▼-0.21% |
| 24-11-19 | 121.47 | ▼-0.15 | ▼-0.12% |
| 24-11-18 | 121.62 | ▼-0.16 | ▼-0.13% |
| 24-11-15 | 121.78 | ▼-1.14 | ▼-0.93% |
| 24-11-14 | 122.92 | ▲0.35 | ▲0.29% |
| 24-11-13 | 122.57 | ▼-3.66 | ▼-2.9% |
| 24-11-12 | 126.23 | ▼-0.29 | ▼-0.23% |
| 24-11-11 | 126.52 | ▲3.81 | ▲3.1% |
| 24-11-08 | 122.71 | ▲2.00 | ▲1.66% |
| 24-11-07 | 120.71 | ▼-5.98 | ▼-4.72% |
| 24-11-06 | 126.69 | ▲17.21 | ▲15.72% |
| 24-11-05 | 109.48 | ▲2.23 | ▲2.08% |
| 24-11-04 | 107.25 | ▼-1.16 | ▼-1.07% |
| 24-11-01 | 108.41 | ▼-0.30 | ▼-0.28% |
| 24-10-31 | 108.71 | ▼-2.19 | ▼-1.97% |
| 24-10-30 | 110.90 | ▲0.19 | ▲0.17% |
| 24-10-29 | 110.71 | ▼-0.49 | ▼-0.44% |
| 24-10-28 | 111.20 | ▲3.94 | ▲3.67% |
| 24-10-25 | 107.26 | ▼-1.87 | ▼-1.71% |
| 24-10-24 | 109.13 | ▼-0.97 | ▼-0.88% |
| 24-10-23 | 110.10 | ▲0.10 | ▲0.09% |
| 24-10-22 | 110.00 | ▲0.81 | ▲0.74% |
| 24-10-21 | 109.19 | ▼-4.79 | ▼-4.2% |
| 24-10-18 | 113.98 | ▼-1.64 | ▼-1.42% |
| 24-10-17 | 115.62 | ▲3.61 | ▲3.22% |
| 24-10-16 | 112.01 | ▲2.64 | ▲2.41% |
| 24-10-15 | 109.37 | ▲2.23 | ▲2.08% |
| 24-10-14 | 107.14 | ▲0.55 | ▲0.52% |
| 24-10-11 | 106.59 | ▲3.47 | ▲3.37% |
| 24-10-10 | 103.12 | ▼-1.29 | ▼-1.24% |
| 24-10-09 | 104.41 | ▲1.67 | ▲1.63% |
| 24-10-08 | 102.74 | ▲0.23 | ▲0.22% |
| 24-10-07 | 102.51 | ▼-0.55 | ▼-0.53% |
| 24-10-04 | 103.06 | ▲2.21 | ▲2.19% |
| 24-10-03 | 100.85 | ▲0.42 | ▲0.42% |
| 24-10-02 | 100.43 | ▼-1.71 | ▼-1.67% |
| 24-10-01 | 102.14 | ▼-3.11 | ▼-2.95% |
| 24-09-30 | 105.25 | ▲0.71 | ▲0.68% |
| 24-09-27 | 104.54 | ▲0.38 | ▲0.36% |
| 24-09-26 | 104.16 | ▼-0.64 | ▼-0.61% |
| 24-09-25 | 104.80 | ▼-2.17 | ▼-2.03% |
| 24-09-24 | 106.97 | ▼-0.12 | ▼-0.11% |
| 24-09-23 | 107.09 | ▼-0.86 | ▼-0.8% |
| 24-09-20 | 107.95 | ▼-2.39 | ▼-2.17% |
| 24-09-19 | 110.34 | ▲2.79 | ▲2.59% |
| 24-09-18 | 107.55 | ▲0.79 | ▲0.74% |
| 24-09-17 | 106.76 | ▲1.17 | ▲1.11% |
| 24-09-16 | 105.59 | ▲0.87 | ▲0.83% |
| 24-09-13 | 104.72 | ▲1.04 | ▲1% |
| 24-09-12 | 103.68 | ▼-0.99 | ▼-0.95% |
| 24-09-11 | 104.67 | ▼-0.23 | ▼-0.22% |
| 24-09-10 | 104.90 | ▼-0.39 | ▼-0.37% |
| 24-09-09 | 105.29 | ▲4.08 | ▲4.03% |
| 24-09-06 | 101.21 | ▼-1.20 | ▼-1.17% |
| 24-09-05 | 102.41 | ▼-0.85 | ▼-0.82% |
| 24-09-04 | 103.26 | ▼-1.07 | ▼-1.03% |
| 24-09-03 | 104.33 | ▼-2.07 | ▼-1.95% |
| 24-08-30 | 106.40 | ▼-0.79 | ▼-0.74% |
| 24-08-29 | 107.19 | ▲0.60 | ▲0.56% |
| 24-08-28 | 106.59 | ▲0.62 | ▲0.59% |
| 24-08-27 | 105.97 | ▼-0.69 | ▼-0.65% |
| 24-08-26 | 106.66 | ▼-0.40 | ▼-0.37% |
| 24-08-23 | 107.06 | ▲5.25 | ▲5.16% |
| 24-08-22 | 101.81 | ▼-0.24 | ▼-0.24% |
| 24-08-21 | 102.05 | ▲0.82 | ▲0.81% |
| 24-08-20 | 101.23 | ▼-1.53 | ▼-1.49% |
| 24-08-19 | 102.76 | ▲0.34 | ▲0.33% |
| 24-08-16 | 102.42 | ▲0.66 | ▲0.65% |
| 24-08-15 | 101.76 | ▲2.42 | ▲2.44% |
| 24-08-14 | 99.34 | ▼-0.14 | ▼-0.14% |
| 24-08-13 | 99.48 | ▲2.02 | ▲2.07% |
| 24-08-12 | 97.46 | ▼-2.52 | ▼-2.52% |
| 24-08-09 | 99.98 | ▲0.71 | ▲0.72% |
| 24-08-08 | 99.27 | ▲2.10 | ▲2.16% |
| 24-08-07 | 97.17 | ▲0.06 | ▲0.06% |
| 24-08-06 | 97.11 | ▲0.35 | ▲0.36% |
| 24-08-05 | 96.76 | ▼-4.59 | ▼-4.53% |
| 24-08-02 | 101.35 | ▼-3.13 | ▼-3% |
| 24-08-01 | 104.48 | ▼-2.95 | ▼-2.75% |
| 24-07-31 | 107.43 | ▼-0.89 | ▼-0.82% |
| 24-07-30 | 108.32 | ▲0.62 | ▲0.58% |
| 24-07-29 | 107.70 | ▼-2.51 | ▼-2.28% |
| 24-07-26 | 110.21 | ▲1.71 | ▲1.58% |
| 24-07-25 | 108.50 | ▲2.84 | ▲2.69% |
| 24-07-24 | 105.66 | ▼-1.86 | ▼-1.73% |
| 24-07-23 | 107.52 | ▲2.53 | ▲2.41% |
| 24-07-22 | 104.99 | ▲0.11 | ▲0.1% |
| 24-07-19 | 104.88 | ▲5.01 | ▲5.02% |
| 24-07-18 | 99.87 | ▲0.01 | ▲0.01% |
| 24-07-17 | 99.86 | ▲0.85 | ▲0.86% |
| 24-07-16 | 99.01 | ▲4.74 | ▲5.03% |
| 24-07-15 | 94.27 | ▲2.91 | ▲3.19% |
| 24-07-12 | 91.36 | ▲0.11 | ▲0.12% |
| 24-07-11 | 91.25 | ▲3.19 | ▲3.62% |
| 24-07-10 | 88.06 | ▲1.41 | ▲1.63% |
| 24-07-09 | 86.65 | ▲1.24 | ▲1.45% |
| 24-07-08 | 85.41 | ▼-0.09 | ▼-0.11% |
| 24-07-05 | 85.50 | ▼-1.10 | ▼-1.27% |
| 24-07-03 | 86.60 | ▼-1.22 | ▼-1.39% |
| 24-07-02 | 87.82 | ▲0.79 | ▲0.91% |
| 24-07-01 | 87.03 | ▼-0.67 | ▼-0.76% |
| 24-06-28 | 87.70 | ▲1.20 | ▲1.39% |
| 24-06-27 | 86.50 | ▲1.16 | ▲1.36% |
| 24-06-26 | 85.34 | ▲0.59 | ▲0.7% |
| 24-06-25 | 84.75 | ▼-0.46 | ▼-0.54% |
| 24-06-24 | 85.21 | ▲1.43 | ▲1.71% |
| 24-06-21 | 83.78 | ▼-0.19 | ▼-0.23% |
| 24-06-20 | 83.97 | ▲0.07 | ▲0.08% |
| 24-06-18 | 83.90 | ▼-0.05 | ▼-0.06% |
| 24-06-17 | 83.95 | ▲1.05 | ▲1.27% |
| 24-06-14 | 82.90 | ▼-0.57 | ▼-0.68% |
| 24-06-13 | 83.47 | ▼-0.58 | ▼-0.69% |
| 24-06-12 | 84.05 | ▲1.95 | ▲2.38% |
| 24-06-11 | 82.10 | ▼-0.70 | ▼-0.85% |
| 24-06-10 | 82.80 | ▼-1.33 | ▼-1.58% |
| 24-06-07 | 84.13 | ▼-0.92 | ▼-1.08% |
| 24-06-06 | 85.05 | ▲0.16 | ▲0.19% |
| 24-06-05 | 84.89 | ▲1.17 | ▲1.4% |
| 24-06-04 | 83.72 | ▼-0.62 | ▼-0.74% |
| 24-06-03 | 84.34 | ▼-1.81 | ▼-2.1% |
| 24-05-31 | 86.15 | ▼-1.03 | ▼-1.18% |
| 24-05-30 | 87.18 | ▲1.31 | ▲1.53% |
| 24-05-29 | 85.87 | ▼-1.92 | ▼-2.19% |
| 24-05-28 | 87.79 | ▲1.14 | ▲1.32% |
| 24-05-24 | 86.65 | ▲0.06 | ▲0.07% |
| 24-05-23 | 86.59 | ▼-2.67 | ▼-2.99% |
| 24-05-22 | 89.26 | ▼-1.52 | ▼-1.67% |
| 24-05-21 | 90.78 | ▲0.35 | ▲0.39% |
| 24-05-20 | 90.43 | ▼-1.64 | ▼-1.78% |
| 24-05-17 | 92.07 | ▲0.78 | ▲0.85% |
| 24-05-16 | 91.29 | ▲0.40 | ▲0.44% |
| 24-05-15 | 90.89 | ▲0.20 | ▲0.22% |
| 24-05-14 | 90.69 | ▲0.04 | ▲0.04% |
| 24-05-13 | 90.65 | ▼-0.60 | ▼-0.66% |
| 24-05-10 | 91.25 | ▲0.03 | ▲0.03% |
| 24-05-09 | 91.22 | ▼-0.69 | ▼-0.75% |
| 24-05-08 | 91.91 | ▲0.48 | ▲0.52% |
| 24-05-07 | 91.43 | ▼-0.42 | ▼-0.46% |
| 24-05-06 | 91.85 | ▲0.30 | ▲0.33% |
| 24-05-03 | 91.55 | ▼-0.32 | ▼-0.35% |
| 24-05-02 | 91.87 | ▲1.38 | ▲1.53% |
| 24-05-01 | 90.49 | ▲1.32 | ▲1.48% |
| 24-04-30 | 89.17 | ▲0.48 | ▲0.54% |
| 24-04-29 | 88.69 | ▼-0.39 | ▼-0.44% |
| 24-04-26 | 89.08 | ▼-0.15 | ▼-0.17% |
| 24-04-25 | 89.23 | ▼-2.24 | ▼-2.45% |
| 24-04-24 | 91.47 | ▼-0.91 | ▼-0.99% |
| 24-04-23 | 92.38 | ▲1.10 | ▲1.21% |
| 24-04-22 | 91.28 | ▲2.00 | ▲2.24% |
| 24-04-19 | 89.28 | ▲7.27 | ▲8.86% |
| 24-04-18 | 82.01 | ▲0.74 | ▲0.91% |
| 24-04-17 | 81.27 | ▼-0.56 | ▼-0.68% |
| 24-04-16 | 81.83 | ▼-0.95 | ▼-1.15% |