[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
New Oriental Education Tech : 신둥팡 ( EDU:US )
44.27USD ▼ -1.24 (-2.71%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 44.27 | ▼-1.24 | ▼-2.73% |
| 25-04-15 | 45.50 | ▲1.41 | ▲3.2% |
| 25-04-14 | 44.09 | ▲1.06 | ▲2.46% |
| 25-04-11 | 43.03 | ▲0.46 | ▲1.08% |
| 25-04-10 | 42.57 | ▼-0.36 | ▼-0.84% |
| 25-04-09 | 42.93 | ▲1.71 | ▲4.15% |
| 25-04-08 | 41.22 | ▼-1.36 | ▼-3.19% |
| 25-04-07 | 42.58 | ▼-2.04 | ▼-4.57% |
| 25-04-04 | 44.62 | ▼-3.17 | ▼-6.63% |
| 25-04-03 | 47.79 | ▼-0.80 | ▼-1.65% |
| 25-04-02 | 48.59 | ▲0.65 | ▲1.36% |
| 25-04-01 | 47.94 | ▲0.13 | ▲0.27% |
| 25-03-31 | 47.81 | ▲0.85 | ▲1.81% |
| 25-03-28 | 46.96 | ▼-0.63 | ▼-1.32% |
| 25-03-27 | 47.59 | ▲0.28 | ▲0.59% |
| 25-03-26 | 47.31 | ▲0.84 | ▲1.81% |
| 25-03-25 | 46.47 | ▼-1.09 | ▼-2.29% |
| 25-03-24 | 47.56 | ▼-2.64 | ▼-5.26% |
| 25-03-21 | 50.20 | ▼-1.72 | ▼-3.31% |
| 25-03-20 | 51.92 | ▼-0.74 | ▼-1.41% |
| 25-03-19 | 52.66 | ▲0.10 | ▲0.19% |
| 25-03-18 | 52.56 | ▲1.76 | ▲3.46% |
| 25-03-17 | 50.80 | ▲0.08 | ▲0.16% |
| 25-03-14 | 50.72 | ▲2.68 | ▲5.58% |
| 25-03-13 | 48.04 | ▲0.81 | ▲1.72% |
| 25-03-12 | 47.23 | ▼-1.78 | ▼-3.63% |
| 25-03-11 | 49.01 | ▲0.79 | ▲1.64% |
| 25-03-10 | 48.22 | ▼-1.00 | ▼-2.03% |
| 25-03-07 | 49.22 | ▲0.63 | ▲1.3% |
| 25-03-06 | 48.59 | ▼-0.37 | ▼-0.76% |
| 25-03-05 | 48.96 | ▲2.93 | ▲6.37% |
| 25-03-04 | 46.03 | ▲0.25 | ▲0.55% |
| 25-03-03 | 45.78 | ▼-2.30 | ▼-4.78% |
| 25-02-28 | 48.08 | ▲1.31 | ▲2.8% |
| 25-02-27 | 46.77 | ▼-0.52 | ▼-1.1% |
| 25-02-26 | 47.29 | ▼-0.32 | ▼-0.67% |
| 25-02-25 | 47.61 | ▼-0.99 | ▼-2.04% |
| 25-02-24 | 48.60 | ▼-3.75 | ▼-7.16% |
| 25-02-21 | 52.35 | ▼-1.58 | ▼-2.93% |
| 25-02-20 | 53.93 | ▲0.24 | ▲0.45% |
| 25-02-19 | 53.69 | ▼-0.26 | ▼-0.48% |
| 25-02-18 | 53.95 | ▼-1.53 | ▼-2.76% |
| 25-02-14 | 55.48 | ▲2.01 | ▲3.76% |
| 25-02-13 | 53.47 | ▲1.20 | ▲2.3% |
| 25-02-12 | 52.27 | ▼-2.28 | ▼-4.18% |
| 25-02-11 | 54.55 | ▲4.55 | ▲9.1% |
| 25-02-10 | 50.00 | ▲1.62 | ▲3.35% |
| 25-02-07 | 48.38 | ▲0.08 | ▲0.17% |
| 25-02-06 | 48.30 | ▲1.06 | ▲2.24% |
| 25-02-05 | 47.24 | ▼-1.20 | ▼-2.48% |
| 25-02-04 | 48.44 | ▼-0.42 | ▼-0.86% |
| 25-02-03 | 48.86 | ▲0.10 | ▲0.21% |
| 25-01-31 | 48.76 | ▼-0.71 | ▼-1.44% |
| 25-01-30 | 49.47 | ▲2.17 | ▲4.59% |
| 25-01-29 | 47.30 | ▼-0.18 | ▼-0.38% |
| 25-01-28 | 47.48 | ▼-0.77 | ▼-1.6% |
| 25-01-27 | 48.25 | ▲1.53 | ▲3.27% |
| 25-01-24 | 46.72 | ▼-0.03 | ▼-0.06% |
| 25-01-23 | 46.75 | ▲0.62 | ▲1.34% |
| 25-01-22 | 46.13 | ▼-0.58 | ▼-1.24% |
| 25-01-21 | 46.71 | ▼-14.13 | ▼-23.22% |
| 25-01-17 | 60.84 | ▲1.64 | ▲2.77% |
| 25-01-16 | 59.20 | ▲0.41 | ▲0.7% |
| 25-01-15 | 58.79 | ▼-0.89 | ▼-1.49% |
| 25-01-14 | 59.68 | ▲0.63 | ▲1.07% |
| 25-01-13 | 59.05 | ▼-2.54 | ▼-4.12% |
| 25-01-10 | 61.59 | ▼-2.18 | ▼-3.42% |
| 25-01-08 | 63.77 | ▲0.30 | ▲0.47% |
| 25-01-07 | 63.47 | ▲0.81 | ▲1.29% |
| 25-01-06 | 62.66 | ▲0.03 | ▲0.05% |
| 25-01-03 | 62.63 | ▲1.07 | ▲1.74% |
| 25-01-02 | 61.56 | ▼-2.62 | ▼-4.08% |
| 24-12-31 | 64.18 | ▲1.21 | ▲1.92% |
| 24-12-30 | 62.97 | ▼-0.23 | ▼-0.36% |
| 24-12-27 | 63.20 | ▼-0.75 | ▼-1.17% |
| 24-12-26 | 63.95 | ▲0.07 | ▲0.11% |
| 24-12-24 | 63.88 | ▲0.92 | ▲1.46% |
| 24-12-23 | 62.96 | ▲1.69 | ▲2.76% |
| 24-12-20 | 61.27 | ▲1.23 | ▲2.05% |
| 24-12-19 | 60.04 | ▲1.23 | ▲2.09% |
| 24-12-18 | 58.81 | ▼-0.51 | ▼-0.86% |
| 24-12-17 | 59.32 | ▼-0.49 | ▼-0.82% |
| 24-12-16 | 59.81 | ▼-1.22 | ▼-2% |
| 24-12-13 | 61.03 | ▼-1.50 | ▼-2.4% |
| 24-12-12 | 62.53 | ▼-0.64 | ▼-1.01% |
| 24-12-11 | 63.17 | ▲0.15 | ▲0.24% |
| 24-12-10 | 63.02 | ▼-5.21 | ▼-7.64% |
| 24-12-09 | 68.23 | ▲6.00 | ▲9.64% |
| 24-12-06 | 62.23 | ▼-1.07 | ▼-1.69% |
| 24-12-05 | 63.30 | ▼-0.79 | ▼-1.23% |
| 24-12-04 | 64.09 | ▲0.25 | ▲0.39% |
| 24-12-03 | 63.84 | ▲3.92 | ▲6.54% |
| 24-12-02 | 59.92 | ▲1.60 | ▲2.74% |
| 24-11-29 | 58.32 | ▼-1.20 | ▼-2.02% |
| 24-11-27 | 59.52 | ▲0.94 | ▲1.6% |
| 24-11-26 | 58.58 | ▼-0.21 | ▼-0.36% |
| 24-11-25 | 58.79 | ▲1.43 | ▲2.49% |
| 24-11-22 | 57.36 | ▼-0.35 | ▼-0.61% |
| 24-11-21 | 57.71 | ▲0.99 | ▲1.75% |
| 24-11-20 | 56.72 | ▲1.29 | ▲2.33% |
| 24-11-19 | 55.43 | ▼-0.54 | ▼-0.96% |
| 24-11-18 | 55.97 | ▲0.07 | ▲0.13% |
| 24-11-15 | 55.90 | ▲0.85 | ▲1.54% |
| 24-11-14 | 55.05 | ▼-0.35 | ▼-0.63% |
| 24-11-13 | 55.40 | ▼-2.71 | ▼-4.66% |
| 24-11-12 | 58.11 | ▼-1.88 | ▼-3.13% |
| 24-11-11 | 59.99 | ▼-0.31 | ▼-0.51% |
| 24-11-08 | 60.30 | ▼-1.00 | ▼-1.63% |
| 24-11-07 | 61.30 | ▲1.24 | ▲2.06% |
| 24-11-06 | 60.06 | ▼-1.81 | ▼-2.93% |
| 24-11-05 | 61.87 | ▼-0.53 | ▼-0.85% |
| 24-11-04 | 62.40 | ▼-0.29 | ▼-0.46% |
| 24-11-01 | 62.69 | ▲0.09 | ▲0.14% |
| 24-10-31 | 62.60 | ▼-0.39 | ▼-0.62% |
| 24-10-30 | 62.99 | ▲0.69 | ▲1.11% |
| 24-10-29 | 62.30 | ▼-1.88 | ▼-2.93% |
| 24-10-28 | 64.18 | ▲3.43 | ▲5.65% |
| 24-10-25 | 60.75 | ▼-0.42 | ▼-0.69% |
| 24-10-24 | 61.17 | ▼-0.31 | ▼-0.5% |
| 24-10-23 | 61.48 | ▼-5.65 | ▼-8.42% |
| 24-10-22 | 67.13 | ▼-0.87 | ▼-1.28% |
| 24-10-21 | 68.00 | ▼-1.76 | ▼-2.52% |
| 24-10-18 | 69.76 | ▲1.48 | ▲2.17% |
| 24-10-17 | 68.28 | ▼-1.37 | ▼-1.97% |
| 24-10-16 | 69.65 | ▲0.05 | ▲0.07% |
| 24-10-15 | 69.60 | ▼-4.52 | ▼-6.1% |
| 24-10-14 | 74.12 | ▼-1.59 | ▼-2.1% |
| 24-10-11 | 75.71 | ▲0.65 | ▲0.87% |
| 24-10-10 | 75.06 | ▲0.33 | ▲0.44% |
| 24-10-09 | 74.73 | ▼-1.05 | ▼-1.39% |
| 24-10-08 | 75.78 | ▼-3.78 | ▼-4.75% |
| 24-10-07 | 79.56 | ▼-1.04 | ▼-1.29% |
| 24-10-04 | 80.60 | ▲1.56 | ▲1.97% |
| 24-10-03 | 79.04 | ▲0.60 | ▲0.76% |
| 24-10-02 | 78.44 | ▲1.25 | ▲1.62% |
| 24-10-01 | 77.19 | ▲1.35 | ▲1.78% |
| 24-09-30 | 75.84 | ▲2.37 | ▲3.23% |
| 24-09-27 | 73.47 | ▲2.45 | ▲3.45% |
| 24-09-26 | 71.02 | ▲8.81 | ▲14.16% |
| 24-09-25 | 62.21 | ▼-2.79 | ▼-4.29% |
| 24-09-24 | 65.00 | ▲4.75 | ▲7.88% |
| 24-09-23 | 60.25 | ▼-2.50 | ▼-3.98% |
| 24-09-20 | 62.75 | ▲0.44 | ▲0.71% |
| 24-09-19 | 62.31 | ▲2.00 | ▲3.32% |
| 24-09-18 | 60.31 | ▼-0.94 | ▼-1.53% |
| 24-09-17 | 61.25 | ▲2.08 | ▲3.52% |
| 24-09-16 | 59.17 | ▼-0.50 | ▼-0.84% |
| 24-09-13 | 59.67 | ▲0.16 | ▲0.27% |
| 24-09-12 | 59.51 | ▼-1.24 | ▼-2.04% |
| 24-09-11 | 60.75 | ▼-0.90 | ▼-1.46% |
| 24-09-10 | 61.65 | ▲0.79 | ▲1.3% |
| 24-09-09 | 60.86 | ▲0.07 | ▲0.12% |
| 24-09-06 | 60.79 | ▼-0.45 | ▼-0.73% |
| 24-09-05 | 61.24 | ▲1.19 | ▲1.98% |
| 24-09-04 | 60.05 | ▼-0.36 | ▼-0.6% |
| 24-09-03 | 60.41 | ▼-1.07 | ▼-1.74% |
| 24-08-30 | 61.48 | ▲0.33 | ▲0.54% |
| 24-08-29 | 61.15 | ▼-1.72 | ▼-2.74% |
| 24-08-28 | 62.87 | ▼-2.56 | ▼-3.91% |
| 24-08-27 | 65.43 | ▲0.31 | ▲0.48% |
| 24-08-26 | 65.12 | ▼-2.17 | ▼-3.22% |
| 24-08-23 | 67.29 | ▼-1.49 | ▼-2.17% |
| 24-08-22 | 68.78 | ▲0.40 | ▲0.58% |
| 24-08-21 | 68.38 | ▲1.32 | ▲1.97% |
| 24-08-20 | 67.06 | ▼-2.94 | ▼-4.2% |
| 24-08-19 | 70.00 | ▼-1.41 | ▼-1.97% |
| 24-08-16 | 71.41 | ▲1.71 | ▲2.45% |
| 24-08-15 | 69.70 | ▲0.96 | ▲1.4% |
| 24-08-14 | 68.74 | ▼-0.89 | ▼-1.28% |
| 24-08-13 | 69.63 | ▼-0.24 | ▼-0.34% |
| 24-08-12 | 69.87 | ▲2.62 | ▲3.9% |
| 24-08-09 | 67.25 | ▼-1.52 | ▼-2.21% |
| 24-08-08 | 68.77 | ▲0.18 | ▲0.26% |
| 24-08-07 | 68.59 | ▼-5.41 | ▼-7.31% |
| 24-08-06 | 74.00 | ▲8.73 | ▲13.38% |
| 24-08-05 | 65.27 | ▲5.33 | ▲8.89% |
| 24-08-02 | 59.94 | ▼-1.81 | ▼-2.93% |
| 24-08-01 | 61.75 | ▼-1.07 | ▼-1.7% |
| 24-07-31 | 62.82 | ▼-6.43 | ▼-9.29% |
| 24-07-30 | 69.25 | ▼-1.11 | ▼-1.58% |
| 24-07-29 | 70.36 | ▼-3.04 | ▼-4.14% |
| 24-07-26 | 73.40 | ▲3.07 | ▲4.37% |
| 24-07-25 | 70.33 | ▼-4.06 | ▼-5.46% |
| 24-07-24 | 74.39 | ▼-1.22 | ▼-1.61% |
| 24-07-23 | 75.61 | ▼-0.71 | ▼-0.93% |
| 24-07-22 | 76.32 | ▲2.27 | ▲3.07% |
| 24-07-19 | 74.05 | ▲2.27 | ▲3.16% |
| 24-07-18 | 71.78 | ▼-0.30 | ▼-0.42% |
| 24-07-17 | 72.08 | ▼-1.64 | ▼-2.22% |
| 24-07-16 | 73.72 | ▼-0.53 | ▼-0.71% |
| 24-07-15 | 74.25 | ▼-3.29 | ▼-4.24% |
| 24-07-12 | 77.54 | ▲1.34 | ▲1.76% |
| 24-07-11 | 76.20 | ▼-3.60 | ▼-4.51% |
| 24-07-10 | 79.80 | ▼-0.56 | ▼-0.7% |
| 24-07-09 | 80.36 | ▲1.26 | ▲1.59% |
| 24-07-08 | 79.10 | ▼-0.46 | ▼-0.58% |
| 24-07-05 | 79.56 | ▼-2.82 | ▼-3.42% |
| 24-07-03 | 82.38 | ▲2.20 | ▲2.74% |
| 24-07-02 | 80.18 | ▲1.18 | ▲1.49% |
| 24-07-01 | 79.00 | ▲1.27 | ▲1.63% |
| 24-06-28 | 77.73 | ▲1.31 | ▲1.71% |
| 24-06-27 | 76.42 | ▼-0.94 | ▼-1.22% |
| 24-06-26 | 77.36 | ▲0.91 | ▲1.19% |
| 24-06-25 | 76.45 | ▼-0.31 | ▼-0.4% |
| 24-06-24 | 76.76 | ▲5.42 | ▲7.6% |
| 24-06-21 | 71.34 | ▼-0.64 | ▼-0.89% |
| 24-06-20 | 71.98 | ▼-1.02 | ▼-1.4% |
| 24-06-18 | 73.00 | ▼-0.72 | ▼-0.98% |
| 24-06-17 | 73.72 | ▼-1.46 | ▼-1.94% |
| 24-06-14 | 75.18 | ▼-1.37 | ▼-1.79% |
| 24-06-13 | 76.55 | ▲0.07 | ▲0.09% |
| 24-06-12 | 76.48 | ▲0.29 | ▲0.38% |
| 24-06-11 | 76.19 | ▼-2.31 | ▼-2.94% |
| 24-06-10 | 78.50 | ▲0.97 | ▲1.25% |
| 24-06-07 | 77.53 | ▼-0.82 | ▼-1.05% |
| 24-06-06 | 78.35 | ▲1.72 | ▲2.24% |
| 24-06-05 | 76.63 | ▼-0.40 | ▼-0.52% |
| 24-06-04 | 77.03 | ▼-2.40 | ▼-3.02% |
| 24-06-03 | 79.43 | ▼-0.50 | ▼-0.63% |
| 24-05-31 | 79.93 | ▼-3.85 | ▼-4.6% |
| 24-05-30 | 83.78 | ▼-0.66 | ▼-0.78% |
| 24-05-29 | 84.44 | ▲3.06 | ▲3.76% |
| 24-05-28 | 81.38 | ▲3.26 | ▲4.17% |
| 24-05-24 | 78.12 | ▼-1.09 | ▼-1.38% |
| 24-05-23 | 79.21 | ▼-0.77 | ▼-0.96% |
| 24-05-22 | 79.98 | ▲0.23 | ▲0.29% |
| 24-05-21 | 79.75 | ▼-1.62 | ▼-1.99% |
| 24-05-20 | 81.37 | ▼-0.80 | ▼-0.97% |
| 24-05-17 | 82.17 | ▼-1.57 | ▼-1.87% |
| 24-05-16 | 83.74 | ▼-3.50 | ▼-4.01% |
| 24-05-15 | 87.24 | ▼-1.38 | ▼-1.56% |
| 24-05-14 | 88.62 | ▲0.94 | ▲1.07% |
| 24-05-13 | 87.68 | ▲3.51 | ▲4.17% |
| 24-05-10 | 84.17 | ▲0.19 | ▲0.23% |
| 24-05-09 | 83.98 | ▲1.66 | ▲2.02% |
| 24-05-08 | 82.32 | ▲0.68 | ▲0.83% |
| 24-05-07 | 81.64 | ▼-2.35 | ▼-2.8% |
| 24-05-06 | 83.99 | ▼-0.76 | ▼-0.9% |
| 24-05-03 | 84.75 | ▲3.86 | ▲4.77% |
| 24-05-02 | 80.89 | ▲2.50 | ▲3.19% |
| 24-05-01 | 78.39 | ▲1.29 | ▲1.67% |
| 24-04-30 | 77.10 | ▼-5.21 | ▼-6.33% |
| 24-04-29 | 82.31 | ▼-0.95 | ▼-1.14% |
| 24-04-26 | 83.26 | ▲3.62 | ▲4.55% |
| 24-04-25 | 79.64 | ▲2.56 | ▲3.32% |
| 24-04-24 | 77.08 | ▼-12.51 | ▼-13.96% |
| 24-04-23 | 89.59 | ▲1.69 | ▲1.92% |
| 24-04-22 | 87.90 | ▲2.91 | ▲3.42% |
| 24-04-19 | 84.99 | ▼-1.90 | ▼-2.19% |
| 24-04-18 | 86.89 | ▲2.34 | ▲2.77% |