[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
BGC Partners : ( BGCP:US )
8.54USD ▲ 0.22 (2.64%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 8.54 | ▲0.22 | ▲2.64% |
| 25-04-11 | 8.32 | ▲0.20 | ▲2.46% |
| 25-04-10 | 8.12 | ▼-0.35 | ▼-4.13% |
| 25-04-09 | 8.47 | ▲0.67 | ▲8.59% |
| 25-04-08 | 7.80 | ▲0.30 | ▲4% |
| 25-04-07 | 7.50 | ▼-0.29 | ▼-3.72% |
| 25-04-04 | 7.79 | ▼-0.80 | ▼-9.31% |
| 25-04-03 | 8.59 | ▼-0.50 | ▼-5.5% |
| 25-04-02 | 9.09 | ▼-0.13 | ▼-1.41% |
| 25-04-01 | 9.22 | ▲0.05 | ▲0.55% |
| 25-03-31 | 9.17 | ▼-0.01 | ▼-0.11% |
| 25-03-28 | 9.18 | ▼-0.32 | ▼-3.37% |
| 25-03-27 | 9.50 | ▼-0.21 | ▼-2.16% |
| 25-03-26 | 9.71 | ▼-0.14 | ▼-1.42% |
| 25-03-25 | 9.85 | ▲0.15 | ▲1.55% |
| 25-03-24 | 9.70 | ▲0.35 | ▲3.74% |
| 25-03-21 | 9.35 | ▲0.04 | ▲0.43% |
| 25-03-20 | 9.31 | ▲0.13 | ▲1.42% |
| 25-03-19 | 9.18 | ▲0.11 | ▲1.21% |
| 25-03-18 | 9.07 | ▼-0.07 | ▼-0.77% |
| 25-03-17 | 9.14 | ▲0.33 | ▲3.75% |
| 25-03-14 | 8.81 | ▲0.28 | ▲3.28% |
| 25-03-13 | 8.53 | -0.00 | -0% |
| 25-03-12 | 8.53 | ▼-0.01 | ▼-0.12% |
| 25-03-11 | 8.54 | -0.00 | -0% |
| 25-03-10 | 8.54 | ▼-0.78 | ▼-8.37% |
| 25-03-07 | 9.32 | ▼-0.12 | ▼-1.27% |
| 25-03-06 | 9.44 | ▼-0.31 | ▼-3.18% |
| 25-03-05 | 9.75 | ▲0.40 | ▲4.28% |
| 25-03-04 | 9.35 | ▼-0.35 | ▼-3.61% |
| 25-03-03 | 9.70 | ▼-0.20 | ▼-2.02% |
| 25-02-28 | 9.90 | ▲0.22 | ▲2.27% |
| 25-02-27 | 9.68 | ▼-0.12 | ▼-1.22% |
| 25-02-26 | 9.80 | ▲0.30 | ▲3.16% |
| 25-02-25 | 9.50 | ▲0.60 | ▲6.74% |
| 25-02-24 | 8.90 | ▼-0.33 | ▼-3.58% |
| 25-02-21 | 9.23 | ▼-0.09 | ▼-0.97% |
| 25-02-20 | 9.32 | ▼-0.26 | ▼-2.71% |
| 25-02-19 | 9.58 | ▼-0.04 | ▼-0.42% |
| 25-02-18 | 9.62 | ▲0.28 | ▲3% |
| 25-02-17 | 9.34 | -0.00 | -0% |
| 25-02-14 | 9.34 | ▼-0.15 | ▼-1.58% |
| 25-02-13 | 9.49 | ▲0.03 | ▲0.32% |
| 25-02-12 | 9.46 | ▲0.18 | ▲1.94% |
| 25-02-11 | 9.28 | ▲0.07 | ▲0.76% |
| 25-02-10 | 9.21 | ▼-0.34 | ▼-3.56% |
| 25-02-07 | 9.55 | ▲0.13 | ▲1.38% |
| 25-02-06 | 9.42 | ▲0.04 | ▲0.43% |
| 25-02-05 | 9.38 | ▼-0.24 | ▼-2.49% |
| 25-02-04 | 9.62 | ▲0.05 | ▲0.52% |
| 25-02-03 | 9.57 | ▲0.03 | ▲0.31% |
| 25-01-31 | 9.54 | ▼-0.05 | ▼-0.52% |
| 25-01-30 | 9.59 | ▲0.22 | ▲2.35% |
| 25-01-29 | 9.37 | -0.00 | -0% |
| 25-01-28 | 9.37 | ▼-0.06 | ▼-0.64% |
| 25-01-27 | 9.43 | ▼-0.05 | ▼-0.53% |
| 25-01-24 | 9.48 | ▼-0.11 | ▼-1.15% |
| 25-01-23 | 9.59 | ▲0.19 | ▲2.02% |
| 25-01-22 | 9.40 | ▼-0.06 | ▼-0.63% |
| 25-01-21 | 9.46 | ▲0.14 | ▲1.5% |
| 25-01-17 | 9.32 | ▼-0.04 | ▼-0.43% |
| 25-01-16 | 9.36 | ▼-0.04 | ▼-0.43% |
| 25-01-15 | 9.40 | ▲0.17 | ▲1.84% |
| 25-01-14 | 9.23 | ▼-0.22 | ▼-2.33% |
| 25-01-13 | 9.45 | ▼-0.02 | ▼-0.21% |
| 25-01-10 | 9.47 | ▼-0.10 | ▼-1.04% |
| 25-01-08 | 9.57 | ▲0.04 | ▲0.42% |
| 25-01-07 | 9.53 | ▲0.06 | ▲0.63% |
| 25-01-06 | 9.47 | ▼-0.03 | ▼-0.32% |
| 25-01-03 | 9.50 | ▲0.17 | ▲1.82% |
| 25-01-02 | 9.33 | ▲0.27 | ▲2.98% |
| 24-12-31 | 9.06 | ▲0.14 | ▲1.57% |
| 24-12-30 | 8.92 | ▼-0.18 | ▼-1.98% |
| 24-12-27 | 9.10 | ▼-0.07 | ▼-0.76% |
| 24-12-26 | 9.17 | ▲0.13 | ▲1.44% |
| 24-12-24 | 9.04 | ▲0.18 | ▲2.03% |
| 24-12-23 | 8.86 | ▲0.11 | ▲1.26% |
| 24-12-20 | 8.75 | ▲0.12 | ▲1.39% |
| 24-12-19 | 8.63 | ▼-0.03 | ▼-0.35% |
| 24-12-18 | 8.66 | ▼-0.33 | ▼-3.67% |
| 24-12-17 | 8.99 | ▼-0.07 | ▼-0.77% |
| 24-12-16 | 9.06 | ▲0.02 | ▲0.22% |
| 24-12-13 | 9.04 | ▼-0.01 | ▼-0.11% |
| 24-12-12 | 9.05 | ▼-0.11 | ▼-1.2% |
| 24-12-11 | 9.16 | ▲0.05 | ▲0.55% |
| 24-12-10 | 9.11 | ▼-0.05 | ▼-0.55% |
| 24-12-09 | 9.16 | ▼-0.14 | ▼-1.51% |
| 24-12-06 | 9.30 | ▼-0.07 | ▼-0.75% |
| 24-12-05 | 9.37 | ▼-0.15 | ▼-1.58% |
| 24-12-04 | 9.52 | ▼-0.17 | ▼-1.75% |
| 24-12-03 | 9.69 | ▲0.06 | ▲0.62% |
| 24-12-02 | 9.63 | ▼-0.11 | ▼-1.13% |
| 24-11-29 | 9.74 | ▼-0.07 | ▼-0.71% |
| 24-11-27 | 9.81 | ▲0.17 | ▲1.76% |
| 24-11-26 | 9.64 | ▼-0.12 | ▼-1.23% |
| 24-11-25 | 9.76 | ▲0.16 | ▲1.67% |
| 24-11-22 | 9.60 | ▼-0.56 | ▼-5.51% |
| 24-11-21 | 10.16 | ▲0.03 | ▲0.3% |
| 24-11-20 | 10.13 | ▼-0.23 | ▼-2.22% |
| 24-11-19 | 10.36 | ▼-0.28 | ▼-2.63% |
| 24-11-18 | 10.64 | ▲0.24 | ▲2.31% |
| 24-11-15 | 10.40 | ▲0.02 | ▲0.19% |
| 24-11-14 | 10.38 | ▼-0.25 | ▼-2.35% |
| 24-11-13 | 10.63 | ▼-0.35 | ▼-3.19% |
| 24-11-12 | 10.98 | ▼-0.51 | ▼-4.44% |
| 24-11-11 | 11.49 | ▲0.02 | ▲0.17% |
| 24-11-08 | 11.47 | ▲0.13 | ▲1.15% |
| 24-11-07 | 11.34 | ▲0.10 | ▲0.89% |
| 24-11-06 | 11.24 | ▲0.67 | ▲6.34% |
| 24-11-05 | 10.57 | ▲0.44 | ▲4.34% |
| 24-11-04 | 10.13 | ▲0.21 | ▲2.12% |
| 24-11-01 | 9.92 | ▲0.55 | ▲5.87% |
| 24-10-31 | 9.37 | ▼-0.18 | ▼-1.88% |
| 24-10-30 | 9.55 | ▲0.11 | ▲1.17% |
| 24-10-29 | 9.44 | ▲0.08 | ▲0.85% |
| 24-10-28 | 9.36 | ▲0.20 | ▲2.18% |
| 24-10-25 | 9.16 | ▼-0.14 | ▼-1.51% |
| 24-10-24 | 9.30 | ▲0.16 | ▲1.75% |
| 24-10-23 | 9.14 | ▼-0.20 | ▼-2.14% |
| 24-10-22 | 9.34 | ▲0.08 | ▲0.86% |
| 24-10-21 | 9.26 | ▼-0.07 | ▼-0.75% |
| 24-10-18 | 9.33 | ▼-0.16 | ▼-1.69% |
| 24-10-17 | 9.49 | ▲0.05 | ▲0.53% |
| 24-10-16 | 9.44 | ▼-0.02 | ▼-0.21% |
| 24-10-15 | 9.46 | ▲0.08 | ▲0.85% |
| 24-10-14 | 9.38 | ▲0.10 | ▲1.08% |
| 24-10-11 | 9.28 | ▲0.08 | ▲0.87% |
| 24-10-10 | 9.20 | ▼-0.30 | ▼-3.16% |
| 24-10-09 | 9.50 | ▼-0.21 | ▼-2.16% |
| 24-10-08 | 9.71 | ▲0.03 | ▲0.31% |
| 24-10-07 | 9.68 | ▼-0.09 | ▼-0.92% |
| 24-10-04 | 9.77 | ▲0.22 | ▲2.3% |
| 24-10-03 | 9.55 | ▲0.09 | ▲0.95% |
| 24-10-02 | 9.46 | ▼-0.16 | ▼-1.66% |
| 24-10-01 | 9.62 | ▲0.44 | ▲4.79% |
| 24-09-30 | 9.18 | ▼-0.11 | ▼-1.18% |
| 24-09-27 | 9.29 | ▲0.02 | ▲0.22% |
| 24-09-26 | 9.27 | ▲0.08 | ▲0.87% |
| 24-09-25 | 9.19 | ▼-0.52 | ▼-5.36% |
| 24-09-24 | 9.71 | ▼-0.11 | ▼-1.12% |
| 24-09-23 | 9.82 | ▲0.06 | ▲0.61% |
| 24-09-20 | 9.76 | ▼-0.07 | ▼-0.71% |
| 24-09-19 | 9.83 | ▼-0.01 | ▼-0.1% |
| 24-09-18 | 9.84 | ▼-0.04 | ▼-0.4% |
| 24-09-17 | 9.88 | ▼-0.03 | ▼-0.3% |
| 24-09-16 | 9.91 | ▲0.32 | ▲3.34% |
| 24-09-13 | 9.59 | ▲0.33 | ▲3.56% |
| 24-09-12 | 9.26 | ▲0.01 | ▲0.11% |
| 24-09-11 | 9.25 | ▼-0.21 | ▼-2.22% |
| 24-09-10 | 9.46 | ▼-0.22 | ▼-2.27% |
| 24-09-09 | 9.68 | ▲0.19 | ▲2% |
| 24-09-06 | 9.49 | ▼-0.34 | ▼-3.46% |
| 24-09-05 | 9.83 | ▲0.09 | ▲0.92% |
| 24-09-04 | 9.74 | ▲0.05 | ▲0.52% |
| 24-09-03 | 9.69 | ▼-0.19 | ▼-1.92% |
| 24-08-30 | 9.88 | ▲0.14 | ▲1.44% |
| 24-08-29 | 9.74 | ▼-0.05 | ▼-0.51% |
| 24-08-28 | 9.79 | ▼-0.13 | ▼-1.31% |
| 24-08-27 | 9.92 | ▲0.19 | ▲1.95% |
| 24-08-26 | 9.73 | ▲0.03 | ▲0.31% |
| 24-08-23 | 9.70 | ▲0.18 | ▲1.89% |
| 24-08-22 | 9.52 | ▲0.07 | ▲0.74% |
| 24-08-21 | 9.45 | ▲0.11 | ▲1.18% |
| 24-08-20 | 9.34 | ▼-0.18 | ▼-1.89% |
| 24-08-19 | 9.52 | ▲0.17 | ▲1.82% |
| 24-08-16 | 9.35 | ▼-0.03 | ▼-0.32% |
| 24-08-15 | 9.38 | ▲0.10 | ▲1.08% |
| 24-08-14 | 9.28 | ▲0.11 | ▲1.2% |
| 24-08-13 | 9.17 | ▲0.09 | ▲0.99% |
| 24-08-12 | 9.08 | ▼-0.04 | ▼-0.44% |
| 24-08-09 | 9.12 | ▲0.01 | ▲0.11% |
| 24-08-08 | 9.11 | ▲0.28 | ▲3.17% |
| 24-08-07 | 8.83 | ▲0.01 | ▲0.11% |
| 24-08-06 | 8.82 | ▲0.42 | ▲5% |
| 24-08-05 | 8.40 | ▼-0.23 | ▼-2.67% |
| 24-08-02 | 8.63 | ▼-0.28 | ▼-3.14% |
| 24-08-01 | 8.91 | ▼-0.30 | ▼-3.26% |
| 24-07-31 | 9.21 | ▲0.28 | ▲3.14% |
| 24-07-30 | 8.93 | ▼-0.36 | ▼-3.88% |
| 24-07-29 | 9.29 | ▼-0.16 | ▼-1.69% |
| 24-07-26 | 9.45 | ▲0.06 | ▲0.64% |
| 24-07-25 | 9.39 | ▼-0.12 | ▼-1.26% |
| 24-07-24 | 9.51 | ▼-0.21 | ▼-2.16% |
| 24-07-23 | 9.72 | -0.00 | -0% |
| 24-07-22 | 9.72 | ▲0.17 | ▲1.78% |
| 24-07-19 | 9.55 | ▲0.06 | ▲0.63% |
| 24-07-18 | 9.49 | -0.00 | -0% |
| 24-07-17 | 9.49 | ▼-0.09 | ▼-0.94% |
| 24-07-16 | 9.58 | ▲0.17 | ▲1.81% |
| 24-07-15 | 9.41 | ▲0.30 | ▲3.29% |
| 24-07-12 | 9.11 | ▼-0.10 | ▼-1.09% |
| 24-07-11 | 9.21 | ▲0.26 | ▲2.91% |
| 24-07-10 | 8.95 | ▲0.24 | ▲2.76% |
| 24-07-09 | 8.71 | ▲0.11 | ▲1.28% |
| 24-07-08 | 8.60 | ▼-0.11 | ▼-1.26% |
| 24-07-05 | 8.71 | ▲0.02 | ▲0.23% |
| 24-07-03 | 8.69 | ▲0.09 | ▲1.05% |
| 24-07-02 | 8.60 | ▲0.12 | ▲1.42% |
| 24-07-01 | 8.48 | ▲0.18 | ▲2.17% |
| 24-06-28 | 8.30 | ▲0.11 | ▲1.34% |
| 24-06-27 | 8.19 | ▲0.13 | ▲1.61% |
| 24-06-26 | 8.06 | ▼-0.10 | ▼-1.23% |
| 24-06-25 | 8.16 | ▼-0.08 | ▼-0.97% |
| 24-06-24 | 8.24 | ▲0.10 | ▲1.23% |
| 24-06-21 | 8.14 | ▼-0.06 | ▼-0.73% |
| 24-06-20 | 8.20 | ▲0.21 | ▲2.63% |
| 24-06-18 | 7.99 | -0.00 | -0% |
| 24-06-17 | 7.99 | ▲0.05 | ▲0.63% |
| 24-06-14 | 7.94 | ▼-0.16 | ▼-1.98% |
| 24-06-13 | 8.10 | ▼-0.10 | ▼-1.22% |
| 24-06-12 | 8.20 | ▲0.11 | ▲1.36% |
| 24-06-11 | 8.09 | ▼-0.06 | ▼-0.74% |
| 24-06-10 | 8.15 | ▲0.04 | ▲0.49% |
| 24-06-07 | 8.11 | ▼-0.17 | ▼-2.05% |
| 24-06-06 | 8.28 | ▼-0.29 | ▼-3.38% |
| 24-06-05 | 8.57 | ▲0.11 | ▲1.3% |
| 24-06-04 | 8.46 | ▼-0.24 | ▼-2.76% |
| 24-06-03 | 8.70 | ▲0.03 | ▲0.35% |
| 24-05-31 | 8.67 | ▲0.11 | ▲1.29% |
| 24-05-30 | 8.56 | ▲0.22 | ▲2.64% |
| 24-05-29 | 8.34 | ▼-0.11 | ▼-1.3% |
| 24-05-28 | 8.45 | ▼-0.21 | ▼-2.42% |
| 24-05-24 | 8.66 | ▲0.21 | ▲2.49% |
| 24-05-23 | 8.45 | ▼-0.19 | ▼-2.2% |
| 24-05-22 | 8.64 | ▼-0.20 | ▼-2.26% |
| 24-05-21 | 8.84 | ▼-0.07 | ▼-0.79% |
| 24-05-20 | 8.91 | ▼-0.01 | ▼-0.11% |
| 24-05-17 | 8.92 | ▼-0.01 | ▼-0.11% |
| 24-05-16 | 8.93 | ▲0.13 | ▲1.48% |
| 24-05-15 | 8.80 | ▲0.15 | ▲1.73% |
| 24-05-14 | 8.65 | ▲0.03 | ▲0.35% |
| 24-05-13 | 8.62 | ▼-0.03 | ▼-0.35% |
| 24-05-10 | 8.65 | ▼-0.06 | ▼-0.69% |
| 24-05-09 | 8.71 | ▼-0.16 | ▼-1.8% |
| 24-05-08 | 8.87 | ▲0.10 | ▲1.14% |
| 24-05-07 | 8.77 | ▲0.02 | ▲0.23% |
| 24-05-06 | 8.75 | ▲0.54 | ▲6.58% |
| 24-05-03 | 8.21 | ▲0.15 | ▲1.86% |
| 24-05-02 | 8.06 | ▲0.12 | ▲1.51% |
| 24-05-01 | 7.94 | ▲0.11 | ▲1.4% |
| 24-04-30 | 7.83 | ▼-0.35 | ▼-4.28% |
| 24-04-29 | 8.18 | ▼-0.12 | ▼-1.45% |
| 24-04-26 | 8.30 | ▲0.10 | ▲1.22% |
| 24-04-25 | 8.20 | ▲0.12 | ▲1.49% |
| 24-04-24 | 8.08 | ▲0.31 | ▲3.99% |
| 24-04-23 | 7.78 | ▲0.06 | ▲0.78% |
| 24-04-22 | 7.72 | ▲0.01 | ▲0.13% |
| 24-04-19 | 7.71 | ▲0.15 | ▲1.98% |
| 24-04-18 | 7.56 | ▲0.04 | ▲0.53% |
| 24-04-17 | 7.52 | ▼-0.05 | ▼-0.66% |
| 24-04-16 | 7.57 | ▼-0.02 | ▼-0.26% |