[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Bright Horizons Family Solutions : ( BFAM:US )
117.14USD ▼ -2.37 (-1.98%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 117.14 | ▼-2.37 | ▼-1.98% |
| 25-04-09 | 119.51 | ▲9.28 | ▲8.42% |
| 25-04-08 | 110.23 | ▼-1.28 | ▼-1.15% |
| 25-04-07 | 111.51 | ▼-3.09 | ▼-2.7% |
| 25-04-04 | 114.60 | ▼-6.23 | ▼-5.16% |
| 25-04-03 | 120.83 | ▼-7.71 | ▼-6% |
| 25-04-02 | 128.54 | ▲1.49 | ▲1.17% |
| 25-04-01 | 127.05 | ▲0.01 | ▲0.01% |
| 25-03-31 | 127.04 | ▲0.44 | ▲0.35% |
| 25-03-28 | 126.60 | ▼-2.38 | ▼-1.85% |
| 25-03-27 | 128.98 | ▲3.80 | ▲3.04% |
| 25-03-26 | 125.18 | ▲0.29 | ▲0.23% |
| 25-03-25 | 124.89 | ▼-1.63 | ▼-1.29% |
| 25-03-24 | 126.52 | ▲1.79 | ▲1.44% |
| 25-03-21 | 124.73 | ▼-1.58 | ▼-1.25% |
| 25-03-20 | 126.31 | ▼-2.32 | ▼-1.8% |
| 25-03-19 | 128.63 | ▲1.46 | ▲1.15% |
| 25-03-18 | 127.17 | ▼-1.96 | ▼-1.52% |
| 25-03-17 | 129.13 | ▲2.40 | ▲1.89% |
| 25-03-14 | 126.73 | ▲3.35 | ▲2.72% |
| 25-03-13 | 123.38 | ▼-1.64 | ▼-1.31% |
| 25-03-12 | 125.02 | ▲2.74 | ▲2.24% |
| 25-03-11 | 122.28 | ▼-1.97 | ▼-1.59% |
| 25-03-10 | 124.25 | ▼-2.95 | ▼-2.32% |
| 25-03-07 | 127.20 | ▼-0.25 | ▼-0.2% |
| 25-03-06 | 127.45 | ▼-2.76 | ▼-2.12% |
| 25-03-05 | 130.21 | ▲1.55 | ▲1.2% |
| 25-03-04 | 128.66 | ▲0.03 | ▲0.02% |
| 25-03-03 | 128.63 | ▼-1.03 | ▼-0.79% |
| 25-02-28 | 129.66 | ▲2.67 | ▲2.1% |
| 25-02-27 | 126.99 | ▼-1.48 | ▼-1.15% |
| 25-02-26 | 128.47 | ▲1.30 | ▲1.02% |
| 25-02-25 | 127.17 | ▲1.94 | ▲1.55% |
| 25-02-24 | 125.23 | ▼-4.13 | ▼-3.19% |
| 25-02-21 | 129.36 | -0.00 | -0% |
| 25-02-20 | 129.36 | ▼-0.99 | ▼-0.76% |
| 25-02-19 | 130.35 | ▲1.34 | ▲1.04% |
| 25-02-18 | 129.01 | ▲0.08 | ▲0.06% |
| 25-02-14 | 128.93 | ▲9.94 | ▲8.35% |
| 25-02-13 | 118.99 | ▲0.71 | ▲0.6% |
| 25-02-12 | 118.28 | ▲1.27 | ▲1.09% |
| 25-02-11 | 117.01 | ▼-5.62 | ▼-4.58% |
| 25-02-10 | 122.63 | ▲0.81 | ▲0.66% |
| 25-02-07 | 121.82 | ▲0.01 | ▲0.01% |
| 25-02-06 | 121.81 | ▲1.33 | ▲1.1% |
| 25-02-05 | 120.48 | ▼-1.28 | ▼-1.05% |
| 25-02-04 | 121.76 | ▲0.45 | ▲0.37% |
| 25-02-03 | 121.31 | ▼-1.29 | ▼-1.05% |
| 25-01-31 | 122.60 | ▼-2.08 | ▼-1.67% |
| 25-01-30 | 124.68 | ▲1.96 | ▲1.6% |
| 25-01-29 | 122.72 | ▲0.71 | ▲0.58% |
| 25-01-28 | 122.01 | ▲1.99 | ▲1.66% |
| 25-01-27 | 120.02 | ▲4.83 | ▲4.19% |
| 25-01-24 | 115.19 | ▼-2.62 | ▼-2.22% |
| 25-01-23 | 117.81 | ▲1.41 | ▲1.21% |
| 25-01-22 | 116.40 | ▼-2.77 | ▼-2.32% |
| 25-01-21 | 119.17 | ▲1.63 | ▲1.39% |
| 25-01-17 | 117.54 | ▼-0.13 | ▼-0.11% |
| 25-01-16 | 117.67 | ▲1.87 | ▲1.61% |
| 25-01-15 | 115.80 | ▲0.90 | ▲0.78% |
| 25-01-14 | 114.90 | ▲0.71 | ▲0.62% |
| 25-01-13 | 114.19 | ▲0.02 | ▲0.02% |
| 25-01-10 | 114.17 | ▼-1.31 | ▼-1.13% |
| 25-01-08 | 115.48 | ▲2.80 | ▲2.48% |
| 25-01-07 | 112.68 | ▲0.46 | ▲0.41% |
| 25-01-06 | 112.22 | ▼-0.24 | ▼-0.21% |
| 25-01-03 | 112.46 | ▲1.91 | ▲1.73% |
| 25-01-02 | 110.55 | ▼-0.30 | ▼-0.27% |
| 24-12-31 | 110.85 | ▲0.22 | ▲0.2% |
| 24-12-30 | 110.63 | ▲0.10 | ▲0.09% |
| 24-12-27 | 110.53 | ▼-0.30 | ▼-0.27% |
| 24-12-26 | 110.83 | ▲1.13 | ▲1.03% |
| 24-12-24 | 109.70 | ▲0.62 | ▲0.57% |
| 24-12-23 | 109.08 | ▲0.82 | ▲0.76% |
| 24-12-20 | 108.26 | ▲2.11 | ▲1.99% |
| 24-12-19 | 106.15 | ▲1.12 | ▲1.07% |
| 24-12-18 | 105.03 | ▼-3.11 | ▼-2.88% |
| 24-12-17 | 108.14 | ▼-0.25 | ▼-0.23% |
| 24-12-16 | 108.39 | ▼-1.33 | ▼-1.21% |
| 24-12-13 | 109.72 | ▼-0.49 | ▼-0.44% |
| 24-12-12 | 110.21 | ▼-1.85 | ▼-1.65% |
| 24-12-11 | 112.06 | ▼-0.13 | ▼-0.12% |
| 24-12-10 | 112.19 | ▼-0.91 | ▼-0.8% |
| 24-12-09 | 113.10 | ▼-2.01 | ▼-1.75% |
| 24-12-06 | 115.11 | ▼-4.16 | ▼-3.49% |
| 24-12-05 | 119.27 | ▲0.59 | ▲0.5% |
| 24-12-04 | 118.68 | ▲3.07 | ▲2.66% |
| 24-12-03 | 115.61 | ▲0.18 | ▲0.16% |
| 24-12-02 | 115.43 | ▼-0.20 | ▼-0.17% |
| 24-11-29 | 115.63 | ▲0.38 | ▲0.33% |
| 24-11-27 | 115.25 | ▲0.15 | ▲0.13% |
| 24-11-26 | 115.10 | ▲0.49 | ▲0.43% |
| 24-11-25 | 114.61 | ▲1.53 | ▲1.35% |
| 24-11-22 | 113.08 | ▲2.03 | ▲1.83% |
| 24-11-21 | 111.05 | ▲2.69 | ▲2.48% |
| 24-11-20 | 108.36 | ▼-0.70 | ▼-0.64% |
| 24-11-19 | 109.06 | ▲1.06 | ▲0.98% |
| 24-11-18 | 108.00 | ▲4.00 | ▲3.85% |
| 24-11-15 | 104.00 | ▼-3.04 | ▼-2.84% |
| 24-11-14 | 107.04 | ▼-4.10 | ▼-3.69% |
| 24-11-13 | 111.14 | ▼-0.44 | ▼-0.39% |
| 24-11-12 | 111.58 | ▼-2.24 | ▼-1.97% |
| 24-11-11 | 113.82 | ▼-2.32 | ▼-2% |
| 24-11-08 | 116.14 | ▼-0.38 | ▼-0.33% |
| 24-11-07 | 116.52 | ▲0.13 | ▲0.11% |
| 24-11-06 | 116.39 | ▲0.51 | ▲0.44% |
| 24-11-05 | 115.88 | ▼-16.95 | ▼-12.76% |
| 24-11-04 | 132.83 | ▼-0.71 | ▼-0.53% |
| 24-11-01 | 133.54 | ▲0.07 | ▲0.05% |
| 24-10-31 | 133.47 | ▲0.26 | ▲0.2% |
| 24-10-30 | 133.21 | ▲1.79 | ▲1.36% |
| 24-10-29 | 131.42 | ▲0.63 | ▲0.48% |
| 24-10-28 | 130.79 | ▲1.02 | ▲0.79% |
| 24-10-25 | 129.77 | ▼-0.24 | ▼-0.18% |
| 24-10-24 | 130.01 | ▼-2.58 | ▼-1.95% |
| 24-10-23 | 132.59 | ▲2.07 | ▲1.59% |
| 24-10-22 | 130.52 | ▲0.32 | ▲0.25% |
| 24-10-21 | 130.20 | ▼-1.42 | ▼-1.08% |
| 24-10-18 | 131.62 | ▼-0.05 | ▼-0.04% |
| 24-10-17 | 131.67 | ▼-0.29 | ▼-0.22% |
| 24-10-16 | 131.96 | ▼-0.94 | ▼-0.71% |
| 24-10-15 | 132.90 | ▼-0.80 | ▼-0.6% |
| 24-10-14 | 133.70 | ▼-0.53 | ▼-0.39% |
| 24-10-11 | 134.23 | ▲1.29 | ▲0.97% |
| 24-10-10 | 132.94 | ▼-2.57 | ▼-1.9% |
| 24-10-09 | 135.51 | ▼-1.11 | ▼-0.81% |
| 24-10-08 | 136.62 | ▲0.31 | ▲0.23% |
| 24-10-07 | 136.31 | ▲0.11 | ▲0.08% |
| 24-10-04 | 136.20 | ▼-1.74 | ▼-1.26% |
| 24-10-03 | 137.94 | ▼-0.25 | ▼-0.18% |
| 24-10-02 | 138.19 | ▲0.04 | ▲0.03% |
| 24-10-01 | 138.15 | ▼-1.98 | ▼-1.41% |
| 24-09-30 | 140.13 | ▲1.45 | ▲1.05% |
| 24-09-27 | 138.68 | ▼-1.10 | ▼-0.79% |
| 24-09-26 | 139.78 | ▲0.34 | ▲0.24% |
| 24-09-25 | 139.44 | ▼-1.25 | ▼-0.89% |
| 24-09-24 | 140.69 | ▲1.76 | ▲1.27% |
| 24-09-23 | 138.93 | ▼-0.13 | ▼-0.09% |
| 24-09-20 | 139.06 | ▲2.56 | ▲1.88% |
| 24-09-19 | 136.50 | ▼-0.09 | ▼-0.07% |
| 24-09-18 | 136.59 | ▼-1.71 | ▼-1.24% |
| 24-09-17 | 138.30 | ▼-1.69 | ▼-1.21% |
| 24-09-16 | 139.99 | ▼-0.69 | ▼-0.49% |
| 24-09-13 | 140.68 | ▲0.53 | ▲0.38% |
| 24-09-12 | 140.15 | ▲2.35 | ▲1.71% |
| 24-09-11 | 137.80 | ▼-0.87 | ▼-0.63% |
| 24-09-10 | 138.67 | ▼-0.23 | ▼-0.17% |
| 24-09-09 | 138.90 | ▲1.39 | ▲1.01% |
| 24-09-06 | 137.51 | ▼-3.20 | ▼-2.27% |
| 24-09-05 | 140.71 | ▲0.07 | ▲0.05% |
| 24-09-04 | 140.64 | ▲1.24 | ▲0.89% |
| 24-09-03 | 139.40 | ▼-1.32 | ▼-0.94% |
| 24-08-30 | 140.72 | ▲1.65 | ▲1.19% |
| 24-08-29 | 139.07 | ▲1.95 | ▲1.42% |
| 24-08-28 | 137.12 | ▼-1.91 | ▼-1.37% |
| 24-08-27 | 139.03 | ▲1.91 | ▲1.39% |
| 24-08-26 | 137.12 | ▲0.99 | ▲0.73% |
| 24-08-23 | 136.13 | ▲0.47 | ▲0.35% |
| 24-08-22 | 135.66 | ▼-1.34 | ▼-0.98% |
| 24-08-21 | 137.00 | ▲3.35 | ▲2.51% |
| 24-08-20 | 133.65 | ▼-1.42 | ▼-1.05% |
| 24-08-19 | 135.07 | ▼-0.73 | ▼-0.54% |
| 24-08-16 | 135.80 | ▼-0.50 | ▼-0.37% |
| 24-08-15 | 136.30 | ▲0.27 | ▲0.2% |
| 24-08-14 | 136.03 | ▲2.58 | ▲1.93% |
| 24-08-13 | 133.45 | ▲1.52 | ▲1.15% |
| 24-08-12 | 131.93 | ▼-0.56 | ▼-0.42% |
| 24-08-09 | 132.49 | ▲0.44 | ▲0.33% |
| 24-08-08 | 132.05 | ▲1.04 | ▲0.79% |
| 24-08-07 | 131.01 | ▼-1.69 | ▼-1.27% |
| 24-08-06 | 132.70 | ▲3.92 | ▲3.04% |
| 24-08-05 | 128.78 | ▼-6.37 | ▼-4.71% |
| 24-08-02 | 135.15 | ▲16.72 | ▲14.12% |
| 24-08-01 | 118.43 | ▼-1.82 | ▼-1.51% |
| 24-07-31 | 120.25 | ▼-2.03 | ▼-1.66% |
| 24-07-30 | 122.28 | ▲0.98 | ▲0.81% |
| 24-07-29 | 121.30 | ▲0.94 | ▲0.78% |
| 24-07-26 | 120.36 | ▲2.46 | ▲2.09% |
| 24-07-25 | 117.90 | ▲2.77 | ▲2.41% |
| 24-07-24 | 115.13 | ▼-2.74 | ▼-2.32% |
| 24-07-23 | 117.87 | ▼-0.68 | ▼-0.57% |
| 24-07-22 | 118.55 | ▼-0.17 | ▼-0.14% |
| 24-07-19 | 118.72 | ▲0.38 | ▲0.32% |
| 24-07-18 | 118.34 | ▼-0.93 | ▼-0.78% |
| 24-07-17 | 119.27 | ▼-2.55 | ▼-2.09% |
| 24-07-16 | 121.82 | ▲3.13 | ▲2.64% |
| 24-07-15 | 118.69 | ▲3.94 | ▲3.43% |
| 24-07-12 | 114.75 | ▲2.76 | ▲2.46% |
| 24-07-11 | 111.99 | ▲2.91 | ▲2.67% |
| 24-07-10 | 109.08 | ▲1.34 | ▲1.24% |
| 24-07-09 | 107.74 | ▼-2.23 | ▼-2.03% |
| 24-07-08 | 109.97 | ▼-1.49 | ▼-1.34% |
| 24-07-05 | 111.46 | ▲1.40 | ▲1.27% |
| 24-07-03 | 110.06 | ▲1.94 | ▲1.79% |
| 24-07-02 | 108.12 | ▼-0.52 | ▼-0.48% |
| 24-07-01 | 108.64 | ▼-1.44 | ▼-1.31% |
| 24-06-28 | 110.08 | ▲3.22 | ▲3.01% |
| 24-06-27 | 106.86 | ▲0.07 | ▲0.07% |
| 24-06-26 | 106.79 | ▲2.34 | ▲2.24% |
| 24-06-25 | 104.45 | ▼-0.57 | ▼-0.54% |
| 24-06-24 | 105.02 | ▲2.72 | ▲2.66% |
| 24-06-21 | 102.30 | ▲1.47 | ▲1.46% |
| 24-06-20 | 100.83 | ▼-1.39 | ▼-1.36% |
| 24-06-18 | 102.22 | ▼-1.52 | ▼-1.47% |
| 24-06-17 | 103.74 | ▼-0.20 | ▼-0.19% |
| 24-06-14 | 103.94 | ▼-0.64 | ▼-0.61% |
| 24-06-13 | 104.58 | ▼-2.56 | ▼-2.39% |
| 24-06-12 | 107.14 | ▲1.58 | ▲1.5% |
| 24-06-11 | 105.56 | ▼-1.36 | ▼-1.27% |
| 24-06-10 | 106.92 | ▼-0.05 | ▼-0.05% |
| 24-06-07 | 106.97 | ▼-1.36 | ▼-1.26% |
| 24-06-06 | 108.33 | ▼-2.49 | ▼-2.25% |
| 24-06-05 | 110.82 | ▲1.62 | ▲1.48% |
| 24-06-04 | 109.20 | ▲0.34 | ▲0.31% |
| 24-06-03 | 108.86 | ▲3.74 | ▲3.56% |
| 24-05-31 | 105.12 | ▲0.87 | ▲0.83% |
| 24-05-30 | 104.25 | ▲0.83 | ▲0.8% |
| 24-05-29 | 103.42 | ▼-2.58 | ▼-2.43% |
| 24-05-28 | 106.00 | ▼-1.62 | ▼-1.51% |
| 24-05-24 | 107.62 | ▼-0.88 | ▼-0.81% |
| 24-05-23 | 108.50 | ▲0.60 | ▲0.56% |
| 24-05-22 | 107.90 | ▼-1.48 | ▼-1.35% |
| 24-05-21 | 109.38 | ▼-1.29 | ▼-1.17% |
| 24-05-20 | 110.67 | ▲1.61 | ▲1.48% |
| 24-05-17 | 109.06 | ▼-3.60 | ▼-3.2% |
| 24-05-16 | 112.66 | ▼-2.44 | ▼-2.12% |
| 24-05-15 | 115.10 | ▲0.34 | ▲0.3% |
| 24-05-14 | 114.76 | ▲2.05 | ▲1.82% |
| 24-05-13 | 112.71 | ▲0.01 | ▲0.01% |
| 24-05-10 | 112.70 | ▼-0.44 | ▼-0.39% |
| 24-05-09 | 113.14 | ▼-0.65 | ▼-0.57% |
| 24-05-08 | 113.79 | ▼-0.49 | ▼-0.43% |
| 24-05-07 | 114.28 | ▼-0.24 | ▼-0.21% |
| 24-05-06 | 114.52 | ▲3.29 | ▲2.96% |
| 24-05-03 | 111.23 | ▲6.96 | ▲6.67% |
| 24-05-02 | 104.27 | ▲0.54 | ▲0.52% |
| 24-05-01 | 103.73 | ▲0.02 | ▲0.02% |
| 24-04-30 | 103.71 | ▼-2.44 | ▼-2.3% |
| 24-04-29 | 106.15 | ▼-0.53 | ▼-0.5% |
| 24-04-26 | 106.68 | ▲0.40 | ▲0.38% |
| 24-04-25 | 106.28 | ▼-0.55 | ▼-0.51% |
| 24-04-24 | 106.83 | ▼-0.79 | ▼-0.73% |
| 24-04-23 | 107.62 | ▲1.75 | ▲1.65% |
| 24-04-22 | 105.87 | ▲1.42 | ▲1.36% |
| 24-04-19 | 104.45 | ▲0.73 | ▲0.7% |
| 24-04-18 | 103.72 | ▲0.28 | ▲0.27% |
| 24-04-17 | 103.44 | ▼-1.39 | ▼-1.33% |
| 24-04-16 | 104.83 | ▼-1.45 | ▼-1.36% |
| 24-04-15 | 106.28 | ▼-2.89 | ▼-2.65% |
| 24-04-12 | 109.17 | ▼-2.45 | ▼-2.19% |