[중국증시 주간 포인트] 3월 LPR, 中 국무원 내수진작 기자회견, 2월 생산∙소비∙투자 지표, 美 FOMC 회의, 엔비디아 'GTC 2025', 화웨이 신제품 발표회
무료
Baidu : 바이두 ( BIDU:US )
91.95USD ▲ 0.34 (0.37%)
2025-04-02
최근 1년 일별 시세
(2025-04-02 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-02 | 91.95 | ▲0.34 | ▲0.37% |
| 25-04-01 | 91.62 | ▼-0.45 | ▼-0.49% |
| 25-03-31 | 92.07 | ▼-1.27 | ▼-1.36% |
| 25-03-28 | 93.34 | ▼-5.10 | ▼-5.18% |
| 25-03-27 | 98.44 | ▲0.84 | ▲0.86% |
| 25-03-26 | 97.59 | ▲2.23 | ▲2.34% |
| 25-03-25 | 95.36 | ▼-0.42 | ▼-0.44% |
| 25-03-24 | 95.78 | ▲1.35 | ▲1.43% |
| 25-03-21 | 94.43 | ▲0.26 | ▲0.28% |
| 25-03-20 | 94.18 | ▼-4.02 | ▼-4.09% |
| 25-03-19 | 98.19 | ▼-4.31 | ▼-4.2% |
| 25-03-18 | 102.50 | ▲0.17 | ▲0.17% |
| 25-03-17 | 102.33 | ▲8.55 | ▲9.12% |
| 25-03-14 | 93.79 | ▼-0.31 | ▼-0.33% |
| 25-03-13 | 94.09 | ▲1.73 | ▲1.87% |
| 25-03-12 | 92.36 | ▼-2.08 | ▼-2.2% |
| 25-03-11 | 94.44 | ▲1.85 | ▲2% |
| 25-03-10 | 92.59 | ▼-2.26 | ▼-2.38% |
| 25-03-07 | 94.85 | ▲1.67 | ▲1.79% |
| 25-03-06 | 93.18 | ▲1.26 | ▲1.37% |
| 25-03-05 | 91.93 | ▲4.82 | ▲5.53% |
| 25-03-04 | 87.11 | ▲2.89 | ▲3.43% |
| 25-03-03 | 84.23 | ▼-2.16 | ▼-2.5% |
| 25-02-28 | 86.38 | ▼-1.91 | ▼-2.16% |
| 25-02-27 | 88.29 | ▼-0.80 | ▼-0.9% |
| 25-02-26 | 89.09 | ▲0.07 | ▲0.08% |
| 25-02-25 | 89.02 | ▼-2.10 | ▼-2.3% |
| 25-02-21 | 91.12 | ▲1.52 | ▲1.7% |
| 25-02-20 | 89.60 | ▲1.63 | ▲1.85% |
| 25-02-19 | 87.97 | ▼-2.27 | ▼-2.52% |
| 25-02-18 | 90.24 | ▼-7.23 | ▼-7.42% |
| 25-02-14 | 97.47 | ▲0.90 | ▲0.93% |
| 25-02-13 | 96.57 | ▲3.13 | ▲3.35% |
| 25-02-12 | 93.44 | ▲3.97 | ▲4.44% |
| 25-02-11 | 89.47 | ▼-4.44 | ▼-4.73% |
| 25-02-10 | 93.91 | ▲4.60 | ▲5.15% |
| 25-02-07 | 89.31 | ▲0.61 | ▲0.69% |
| 25-02-06 | 88.70 | ▲0.11 | ▲0.12% |
| 25-02-05 | 88.59 | ▼-4.26 | ▼-4.59% |
| 25-02-04 | 92.85 | ▲5.19 | ▲5.92% |
| 25-02-03 | 87.65 | ▼-2.82 | ▼-3.12% |
| 25-01-31 | 90.47 | ▼-4.40 | ▼-4.64% |
| 25-01-30 | 94.87 | ▲5.14 | ▲5.73% |
| 25-01-29 | 89.73 | ▼-1.85 | ▼-2.02% |
| 25-01-28 | 91.57 | ▲3.00 | ▲3.39% |
| 25-01-27 | 88.57 | ▲2.32 | ▲2.69% |
| 25-01-24 | 86.25 | ▲3.75 | ▲4.55% |
| 25-01-23 | 82.50 | ▼-0.42 | ▼-0.51% |
| 25-01-22 | 82.92 | ▼-0.78 | ▼-0.93% |
| 25-01-21 | 83.70 | ▲0.75 | ▲0.9% |
| 25-01-17 | 82.95 | ▲2.16 | ▲2.67% |
| 25-01-16 | 80.79 | ▼-0.73 | ▼-0.9% |
| 25-01-15 | 81.52 | ▲1.85 | ▲2.32% |
| 25-01-14 | 79.67 | ▲1.50 | ▲1.92% |
| 25-01-13 | 78.17 | ▲0.73 | ▲0.94% |
| 25-01-10 | 77.44 | ▼-4.01 | ▼-4.92% |
| 25-01-08 | 81.44 | ▼-1.18 | ▼-1.43% |
| 25-01-07 | 82.62 | ▼-0.75 | ▼-0.9% |
| 25-01-06 | 83.38 | ▼-0.36 | ▼-0.43% |
| 25-01-03 | 83.74 | ▲1.07 | ▲1.29% |
| 25-01-02 | 82.67 | ▼-1.57 | ▼-1.86% |
| 24-12-31 | 84.24 | ▲0.19 | ▲0.23% |
| 24-12-30 | 84.04 | ▼-2.38 | ▼-2.75% |
| 24-12-27 | 86.42 | ▼-1.92 | ▼-2.17% |
| 24-12-26 | 88.34 | ▲0.29 | ▲0.33% |
| 24-12-24 | 88.05 | ▼-0.39 | ▼-0.44% |
| 24-12-23 | 88.44 | ▲2.80 | ▲3.27% |
| 24-12-20 | 85.64 | ▲0.15 | ▲0.18% |
| 24-12-19 | 85.49 | ▼-2.92 | ▼-3.3% |
| 24-12-18 | 88.41 | ▼-1.71 | ▼-1.9% |
| 24-12-17 | 90.12 | ▲1.70 | ▲1.92% |
| 24-12-16 | 88.43 | ▼-2.34 | ▼-2.58% |
| 24-12-13 | 90.76 | ▲0.50 | ▲0.55% |
| 24-12-12 | 90.27 | ▲0.83 | ▲0.93% |
| 24-12-11 | 89.43 | ▲0.15 | ▲0.17% |
| 24-12-10 | 89.28 | ▼-3.63 | ▼-3.91% |
| 24-12-09 | 92.91 | ▲6.45 | ▲7.46% |
| 24-12-06 | 86.46 | ▲0.70 | ▲0.82% |
| 24-12-05 | 85.76 | ▲1.13 | ▲1.34% |
| 24-12-04 | 84.63 | ▼-1.42 | ▼-1.65% |
| 24-12-03 | 86.05 | ▼-0.59 | ▼-0.68% |
| 24-12-02 | 86.64 | ▲1.59 | ▲1.87% |
| 24-11-29 | 85.05 | ▲0.23 | ▲0.27% |
| 24-11-27 | 84.82 | ▲1.36 | ▲1.63% |
| 24-11-26 | 83.46 | ▲0.83 | ▲1% |
| 24-11-25 | 82.63 | ▲2.39 | ▲2.98% |
| 24-11-22 | 80.24 | ▼-1.41 | ▼-1.73% |
| 24-11-21 | 81.64 | ▼-5.11 | ▼-5.89% |
| 24-11-20 | 86.75 | ▲0.78 | ▲0.91% |
| 24-11-19 | 85.97 | ▲0.61 | ▲0.71% |
| 24-11-18 | 85.36 | ▲0.81 | ▲0.96% |
| 24-11-15 | 84.54 | ▲0.53 | ▲0.63% |
| 24-11-14 | 84.02 | ▼-0.43 | ▼-0.51% |
| 24-11-13 | 84.44 | ▼-0.36 | ▼-0.42% |
| 24-11-12 | 84.81 | ▼-3.43 | ▼-3.89% |
| 24-11-11 | 88.24 | ▼-0.73 | ▼-0.82% |
| 24-11-08 | 88.97 | ▼-4.45 | ▼-4.76% |
| 24-11-07 | 93.42 | ▲2.54 | ▲2.79% |
| 24-11-06 | 90.89 | ▼-0.91 | ▼-0.99% |
| 24-11-05 | 91.80 | ▲1.36 | ▲1.5% |
| 24-11-04 | 90.44 | ▲0.44 | ▲0.49% |
| 24-11-01 | 90.00 | ▼-1.26 | ▼-1.38% |
| 24-10-31 | 91.27 | ▼-1.00 | ▼-1.08% |
| 24-10-30 | 92.26 | ▼-1.32 | ▼-1.41% |
| 24-10-29 | 93.58 | ▲0.37 | ▲0.4% |
| 24-10-28 | 93.21 | ▲3.52 | ▲3.92% |
| 24-10-25 | 89.69 | ▲0.25 | ▲0.28% |
| 24-10-24 | 89.44 | ▼-0.54 | ▼-0.6% |
| 24-10-23 | 89.97 | ▼-1.97 | ▼-2.14% |
| 24-10-22 | 91.94 | ▲0.42 | ▲0.46% |
| 24-10-21 | 91.52 | ▼-2.87 | ▼-3.04% |
| 24-10-18 | 94.39 | ▲2.24 | ▲2.43% |
| 24-10-17 | 92.15 | ▼-3.08 | ▼-3.23% |
| 24-10-16 | 95.23 | ▲1.27 | ▲1.35% |
| 24-10-15 | 93.96 | ▼-5.10 | ▼-5.15% |
| 24-10-14 | 99.06 | ▼-4.69 | ▼-4.52% |
| 24-10-11 | 103.76 | ▼-0.36 | ▼-0.35% |
| 24-10-10 | 104.11 | ▲0.06 | ▲0.06% |
| 24-10-09 | 104.05 | ▼-1.96 | ▼-1.85% |
| 24-10-08 | 106.01 | ▼-8.47 | ▼-7.4% |
| 24-10-07 | 114.48 | ▲4.02 | ▲3.64% |
| 24-10-04 | 110.47 | ▲1.12 | ▲1.02% |
| 24-10-03 | 109.34 | ▼-5.81 | ▼-5.05% |
| 24-10-02 | 115.15 | ▲4.84 | ▲4.39% |
| 24-10-01 | 110.31 | ▲4.93 | ▲4.68% |
| 24-09-30 | 105.38 | ▲0.14 | ▲0.13% |
| 24-09-27 | 105.24 | ▲2.69 | ▲2.62% |
| 24-09-26 | 102.55 | ▲8.55 | ▲9.1% |
| 24-09-25 | 94.00 | ▼-0.74 | ▼-0.78% |
| 24-09-24 | 94.74 | ▲6.49 | ▲7.35% |
| 24-09-23 | 88.26 | ▲2.01 | ▲2.33% |
| 24-09-20 | 86.25 | ▼-0.79 | ▼-0.91% |
| 24-09-19 | 87.04 | ▲2.36 | ▲2.79% |
| 24-09-18 | 84.68 | ▼-0.68 | ▼-0.8% |
| 24-09-17 | 85.37 | ▲1.29 | ▲1.53% |
| 24-09-16 | 84.08 | ▲0.38 | ▲0.45% |
| 24-09-13 | 83.70 | ▼-0.22 | ▼-0.26% |
| 24-09-12 | 83.92 | ▼-0.02 | ▼-0.02% |
| 24-09-11 | 83.95 | ▲1.96 | ▲2.39% |
| 24-09-10 | 81.99 | ▲0.37 | ▲0.45% |
| 24-09-09 | 81.62 | ▲0.57 | ▲0.7% |
| 24-09-06 | 81.05 | ▼-1.72 | ▼-2.08% |
| 24-09-05 | 82.77 | ▲0.40 | ▲0.49% |
| 24-09-04 | 82.37 | ▼-1.02 | ▼-1.22% |
| 24-09-03 | 83.39 | ▼-1.29 | ▼-1.52% |
| 24-08-30 | 84.68 | ▲0.95 | ▲1.13% |
| 24-08-29 | 83.73 | ▲1.32 | ▲1.6% |
| 24-08-28 | 82.41 | ▼-2.41 | ▼-2.84% |
| 24-08-27 | 84.82 | ▼-1.38 | ▼-1.6% |
| 24-08-26 | 86.20 | ▲0.50 | ▲0.58% |
| 24-08-23 | 85.70 | ▼-0.11 | ▼-0.13% |
| 24-08-22 | 85.81 | ▼-3.91 | ▼-4.36% |
| 24-08-21 | 89.72 | ▲1.74 | ▲1.98% |
| 24-08-20 | 87.98 | ▼-2.16 | ▼-2.4% |
| 24-08-19 | 90.14 | ▲1.28 | ▲1.44% |
| 24-08-16 | 88.86 | ▲2.82 | ▲3.28% |
| 24-08-15 | 86.05 | ▲2.08 | ▲2.48% |
| 24-08-14 | 83.97 | ▼-2.25 | ▼-2.61% |
| 24-08-13 | 86.22 | ▲1.05 | ▲1.23% |
| 24-08-12 | 85.17 | ▼-0.03 | ▼-0.04% |
| 24-08-09 | 85.20 | ▼-1.25 | ▼-1.45% |
| 24-08-08 | 86.45 | ▲4.34 | ▲5.29% |
| 24-08-07 | 82.12 | ▼-0.89 | ▼-1.07% |
| 24-08-06 | 83.00 | ▲0.66 | ▲0.8% |
| 24-08-05 | 82.34 | ▼-2.03 | ▼-2.41% |
| 24-08-02 | 84.37 | ▼-2.08 | ▼-2.41% |
| 24-08-01 | 86.45 | ▼-2.15 | ▼-2.43% |
| 24-07-31 | 88.60 | ▼-0.19 | ▼-0.21% |
| 24-07-30 | 88.79 | ▼-1.66 | ▼-1.84% |
| 24-07-29 | 90.45 | ▲1.49 | ▲1.67% |
| 24-07-26 | 88.96 | ▲1.11 | ▲1.26% |
| 24-07-25 | 87.85 | ▼-0.93 | ▼-1.05% |
| 24-07-24 | 88.78 | ▼-1.61 | ▼-1.78% |
| 24-07-23 | 90.39 | ▼-1.86 | ▼-2.02% |
| 24-07-22 | 92.25 | ▲1.83 | ▲2.02% |
| 24-07-19 | 90.42 | ▼-0.53 | ▼-0.58% |
| 24-07-18 | 90.95 | ▼-0.15 | ▼-0.16% |
| 24-07-17 | 91.10 | ▼-2.68 | ▼-2.86% |
| 24-07-16 | 93.78 | ▲0.58 | ▲0.62% |
| 24-07-15 | 93.21 | ▼-5.90 | ▼-5.95% |
| 24-07-12 | 99.10 | ▼-1.60 | ▼-1.59% |
| 24-07-11 | 100.70 | ▲2.80 | ▲2.86% |
| 24-07-10 | 97.90 | ▲2.49 | ▲2.61% |
| 24-07-09 | 95.41 | ▲7.44 | ▲8.46% |
| 24-07-08 | 87.97 | ▼-1.06 | ▼-1.19% |
| 24-07-05 | 89.03 | ▼-1.03 | ▼-1.14% |
| 24-07-03 | 90.06 | ▲3.20 | ▲3.68% |
| 24-07-02 | 86.87 | ▲0.67 | ▲0.78% |
| 24-07-01 | 86.19 | ▼-0.33 | ▼-0.38% |
| 24-06-28 | 86.52 | ▼-0.55 | ▼-0.63% |
| 24-06-27 | 87.07 | ▼-1.19 | ▼-1.35% |
| 24-06-26 | 88.26 | ▼-0.29 | ▼-0.33% |
| 24-06-25 | 88.55 | ▼-0.22 | ▼-0.25% |
| 24-06-24 | 88.76 | ▲0.11 | ▲0.12% |
| 24-06-21 | 88.66 | ▼-0.11 | ▼-0.12% |
| 24-06-20 | 88.76 | ▼-2.11 | ▼-2.32% |
| 24-06-18 | 90.87 | ▼-0.58 | ▼-0.63% |
| 24-06-17 | 91.46 | ▼-0.56 | ▼-0.61% |
| 24-06-14 | 92.02 | ▼-2.01 | ▼-2.14% |
| 24-06-13 | 94.03 | ▼-0.33 | ▼-0.35% |
| 24-06-12 | 94.37 | ▲0.40 | ▲0.43% |
| 24-06-11 | 93.97 | ▼-1.49 | ▼-1.56% |
| 24-06-10 | 95.45 | ▼-0.48 | ▼-0.5% |
| 24-06-07 | 95.93 | ▼-1.72 | ▼-1.76% |
| 24-06-06 | 97.65 | ▲0.35 | ▲0.36% |
| 24-06-05 | 97.30 | ▲2.47 | ▲2.6% |
| 24-06-04 | 94.84 | ▼-0.79 | ▼-0.83% |
| 24-06-03 | 95.62 | ▼-1.67 | ▼-1.72% |
| 24-05-31 | 97.29 | ▼-1.64 | ▼-1.66% |
| 24-05-30 | 98.93 | ▲0.28 | ▲0.28% |
| 24-05-29 | 98.65 | ▼-1.00 | ▼-1% |
| 24-05-28 | 99.65 | ▼-0.57 | ▼-0.57% |
| 24-05-24 | 100.23 | ▼-1.15 | ▼-1.13% |
| 24-05-23 | 101.37 | ▼-1.07 | ▼-1.04% |
| 24-05-22 | 102.44 | ▼-2.80 | ▼-2.66% |
| 24-05-21 | 105.24 | ▼-3.67 | ▼-3.37% |
| 24-05-20 | 108.91 | ▼-1.70 | ▼-1.54% |
| 24-05-17 | 110.61 | ▼-1.95 | ▼-1.73% |
| 24-05-16 | 112.56 | ▲1.78 | ▲1.61% |
| 24-05-15 | 110.78 | ▲1.34 | ▲1.22% |
| 24-05-14 | 109.44 | ▼-2.30 | ▼-2.06% |
| 24-05-13 | 111.74 | ▲3.07 | ▲2.83% |
| 24-05-10 | 108.67 | ▼-2.15 | ▼-1.94% |
| 24-05-09 | 110.82 | ▲1.23 | ▲1.12% |
| 24-05-08 | 109.59 | ▼-0.91 | ▼-0.82% |
| 24-05-07 | 110.51 | ▼-2.78 | ▼-2.45% |
| 24-05-06 | 113.28 | ▼-0.09 | ▼-0.08% |
| 24-05-03 | 113.38 | ▲8.56 | ▲8.17% |
| 24-05-01 | 104.82 | ▲1.39 | ▲1.34% |
| 24-04-30 | 103.43 | ▼-2.80 | ▼-2.64% |
| 24-04-29 | 106.23 | ▲5.59 | ▲5.55% |
| 24-04-26 | 100.64 | ▲0.72 | ▲0.72% |
| 24-04-25 | 99.93 | ▲0.72 | ▲0.73% |
| 24-04-24 | 99.21 | ▲1.01 | ▲1.03% |
| 24-04-23 | 98.20 | ▲0.97 | ▲1% |
| 24-04-22 | 97.23 | ▲2.28 | ▲2.4% |
| 24-04-19 | 94.95 | ▼-0.59 | ▼-0.62% |
| 24-04-18 | 95.55 | ▲1.11 | ▲1.18% |
| 24-04-17 | 94.44 | ▼-1.67 | ▼-1.74% |
| 24-04-16 | 96.11 | ▼-0.26 | ▼-0.27% |
| 24-04-15 | 96.37 | ▼-1.13 | ▼-1.16% |
| 24-04-12 | 97.50 | ▼-4.77 | ▼-4.66% |
| 24-04-11 | 102.27 | ▲0.65 | ▲0.64% |
| 24-04-10 | 101.62 | ▼-1.88 | ▼-1.82% |
| 24-04-09 | 103.50 | ▲0.45 | ▲0.44% |
| 24-04-08 | 103.05 | ▼-3.44 | ▼-3.23% |
| 24-04-05 | 106.49 | ▼-1.98 | ▼-1.83% |
| 24-04-04 | 108.47 | ▲0.15 | ▲0.14% |