[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
China Lodging : ( HTHT:US )
32.40USD ▲ 0.58 (1.82%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 32.40 | ▲0.58 | ▲1.82% |
| 25-04-10 | 31.82 | ▼-0.71 | ▼-2.18% |
| 25-04-09 | 32.53 | ▲1.71 | ▲5.55% |
| 25-04-08 | 30.82 | ▼-1.54 | ▼-4.76% |
| 25-04-07 | 32.36 | ▼-1.07 | ▼-3.2% |
| 25-04-04 | 33.43 | ▼-3.71 | ▼-9.99% |
| 25-04-03 | 37.14 | ▼-0.15 | ▼-0.4% |
| 25-04-02 | 37.29 | ▲0.19 | ▲0.51% |
| 25-04-01 | 37.10 | ▲0.09 | ▲0.24% |
| 25-03-31 | 37.01 | ▲0.24 | ▲0.65% |
| 25-03-28 | 36.77 | ▼-1.31 | ▼-3.44% |
| 25-03-27 | 38.08 | ▲0.17 | ▲0.45% |
| 25-03-26 | 37.91 | ▲0.58 | ▲1.55% |
| 25-03-25 | 37.33 | ▼-0.42 | ▼-1.11% |
| 25-03-24 | 37.75 | ▲0.15 | ▲0.4% |
| 25-03-21 | 37.60 | ▼-0.11 | ▼-0.29% |
| 25-03-20 | 37.71 | ▼-0.34 | ▼-0.89% |
| 25-03-19 | 38.05 | ▼-0.43 | ▼-1.12% |
| 25-03-18 | 38.48 | ▲0.32 | ▲0.84% |
| 25-03-17 | 38.16 | ▲1.15 | ▲3.11% |
| 25-03-14 | 37.01 | ▲1.04 | ▲2.89% |
| 25-03-13 | 35.97 | ▼-0.70 | ▼-1.91% |
| 25-03-12 | 36.67 | ▲0.02 | ▲0.05% |
| 25-03-11 | 36.65 | ▼-0.29 | ▼-0.79% |
| 25-03-10 | 36.94 | ▼-0.57 | ▼-1.52% |
| 25-03-07 | 37.51 | ▲0.41 | ▲1.11% |
| 25-03-06 | 37.10 | ▼-0.45 | ▼-1.2% |
| 25-03-05 | 37.55 | ▲0.93 | ▲2.54% |
| 25-03-04 | 36.62 | ▲0.30 | ▲0.83% |
| 25-03-03 | 36.32 | ▲0.43 | ▲1.2% |
| 25-02-28 | 35.89 | ▼-0.48 | ▼-1.32% |
| 25-02-27 | 36.37 | ▼-0.62 | ▼-1.68% |
| 25-02-26 | 36.99 | ▲1.33 | ▲3.73% |
| 25-02-25 | 35.66 | ▲0.28 | ▲0.79% |
| 25-02-24 | 35.38 | ▼-0.94 | ▼-2.59% |
| 25-02-21 | 36.32 | ▼-0.60 | ▼-1.63% |
| 25-02-20 | 36.92 | ▼-0.66 | ▼-1.76% |
| 25-02-19 | 37.58 | ▲0.97 | ▲2.65% |
| 25-02-18 | 36.61 | ▲0.15 | ▲0.41% |
| 25-02-14 | 36.46 | ▲1.66 | ▲4.77% |
| 25-02-13 | 34.80 | ▲1.25 | ▲3.73% |
| 25-02-12 | 33.55 | ▲0.57 | ▲1.73% |
| 25-02-11 | 32.98 | ▼-0.11 | ▼-0.33% |
| 25-02-10 | 33.09 | ▲0.52 | ▲1.6% |
| 25-02-07 | 32.57 | ▲1.07 | ▲3.4% |
| 25-02-06 | 31.50 | ▲0.77 | ▲2.51% |
| 25-02-05 | 30.73 | ▼-1.35 | ▼-4.21% |
| 25-02-04 | 32.08 | ▲0.24 | ▲0.75% |
| 25-02-03 | 31.84 | ▼-0.30 | ▼-0.93% |
| 25-01-31 | 32.14 | ▼-1.27 | ▼-3.8% |
| 25-01-30 | 33.41 | ▲1.50 | ▲4.7% |
| 25-01-29 | 31.91 | ▼-0.98 | ▼-2.98% |
| 25-01-28 | 32.89 | ▲0.25 | ▲0.77% |
| 25-01-27 | 32.64 | ▲0.06 | ▲0.18% |
| 25-01-24 | 32.58 | ▲0.69 | ▲2.16% |
| 25-01-23 | 31.89 | ▼-0.13 | ▼-0.41% |
| 25-01-22 | 32.02 | ▼-0.03 | ▼-0.09% |
| 25-01-21 | 32.05 | ▲0.25 | ▲0.79% |
| 25-01-17 | 31.80 | ▲0.98 | ▲3.18% |
| 25-01-16 | 30.82 | ▼-0.75 | ▼-2.38% |
| 25-01-15 | 31.57 | ▲0.06 | ▲0.19% |
| 25-01-14 | 31.51 | ▲1.12 | ▲3.69% |
| 25-01-13 | 30.39 | ▼-0.11 | ▼-0.36% |
| 25-01-10 | 30.50 | ▼-1.62 | ▼-5.04% |
| 25-01-08 | 32.12 | ▲0.57 | ▲1.81% |
| 25-01-07 | 31.55 | ▲0.84 | ▲2.74% |
| 25-01-06 | 30.71 | ▼-1.14 | ▼-3.58% |
| 25-01-03 | 31.85 | ▼-0.73 | ▼-2.24% |
| 25-01-02 | 32.58 | ▼-0.45 | ▼-1.36% |
| 24-12-31 | 33.03 | ▲0.16 | ▲0.49% |
| 24-12-30 | 32.87 | ▼-0.54 | ▼-1.62% |
| 24-12-27 | 33.41 | ▼-0.60 | ▼-1.76% |
| 24-12-26 | 34.01 | ▲0.10 | ▲0.29% |
| 24-12-24 | 33.91 | ▲0.23 | ▲0.68% |
| 24-12-23 | 33.68 | ▲0.21 | ▲0.63% |
| 24-12-20 | 33.47 | ▲0.30 | ▲0.9% |
| 24-12-19 | 33.17 | ▲0.32 | ▲0.97% |
| 24-12-18 | 32.85 | ▼-1.01 | ▼-2.98% |
| 24-12-17 | 33.86 | ▲1.16 | ▲3.55% |
| 24-12-16 | 32.70 | ▼-0.33 | ▼-1% |
| 24-12-13 | 33.03 | ▼-0.43 | ▼-1.29% |
| 24-12-12 | 33.46 | ▼-0.55 | ▼-1.62% |
| 24-12-11 | 34.01 | ▲0.15 | ▲0.44% |
| 24-12-10 | 33.86 | ▼-2.74 | ▼-7.49% |
| 24-12-09 | 36.60 | ▲3.73 | ▲11.35% |
| 24-12-06 | 32.87 | ▼-0.14 | ▼-0.42% |
| 24-12-05 | 33.01 | ▲0.02 | ▲0.06% |
| 24-12-04 | 32.99 | -0.00 | -0% |
| 24-12-03 | 32.99 | ▲0.01 | ▲0.03% |
| 24-12-02 | 32.98 | ▲0.81 | ▲2.52% |
| 24-11-29 | 32.17 | ▲0.14 | ▲0.44% |
| 24-11-27 | 32.03 | ▼-1.07 | ▼-3.23% |
| 24-11-26 | 33.10 | ▼-2.07 | ▼-5.89% |
| 24-11-25 | 35.17 | ▼-0.63 | ▼-1.76% |
| 24-11-23 | 35.80 | -0.00 | -0% |
| 24-11-22 | 35.80 | ▼-0.12 | ▼-0.33% |
| 24-11-21 | 35.92 | ▼-0.08 | ▼-0.22% |
| 24-11-20 | 36.00 | ▼-0.18 | ▼-0.5% |
| 24-11-19 | 36.18 | ▲0.05 | ▲0.14% |
| 24-11-18 | 36.13 | ▲0.32 | ▲0.89% |
| 24-11-15 | 35.81 | ▲0.45 | ▲1.27% |
| 24-11-14 | 35.36 | ▼-0.64 | ▼-1.78% |
| 24-11-13 | 36.00 | ▲0.07 | ▲0.19% |
| 24-11-12 | 35.93 | ▼-0.82 | ▼-2.23% |
| 24-11-11 | 36.75 | ▼-0.25 | ▼-0.68% |
| 24-11-08 | 37.00 | ▼-0.81 | ▼-2.14% |
| 24-11-07 | 37.81 | ▲1.17 | ▲3.19% |
| 24-11-06 | 36.64 | ▼-0.60 | ▼-1.61% |
| 24-11-05 | 37.24 | ▲0.45 | ▲1.22% |
| 24-11-04 | 36.79 | ▼-0.83 | ▼-2.21% |
| 24-11-01 | 37.62 | ▲0.93 | ▲2.53% |
| 24-10-31 | 36.69 | ▼-0.82 | ▼-2.19% |
| 24-10-30 | 37.51 | ▼-1.25 | ▼-3.22% |
| 24-10-29 | 38.76 | ▼-0.34 | ▼-0.87% |
| 24-10-28 | 39.10 | ▲0.79 | ▲2.06% |
| 24-10-25 | 38.31 | ▲0.34 | ▲0.9% |
| 24-10-24 | 37.97 | ▼-0.43 | ▼-1.12% |
| 24-10-23 | 38.40 | ▲0.70 | ▲1.86% |
| 24-10-22 | 37.70 | ▲0.61 | ▲1.64% |
| 24-10-21 | 37.09 | ▼-1.09 | ▼-2.85% |
| 24-10-18 | 38.18 | ▲1.35 | ▲3.67% |
| 24-10-17 | 36.83 | ▼-1.52 | ▼-3.96% |
| 24-10-16 | 38.35 | ▲0.55 | ▲1.46% |
| 24-10-15 | 37.80 | ▼-1.42 | ▼-3.62% |
| 24-10-14 | 39.22 | ▼-1.11 | ▼-2.75% |
| 24-10-11 | 40.33 | ▼-0.68 | ▼-1.66% |
| 24-10-10 | 41.01 | ▲0.59 | ▲1.46% |
| 24-10-09 | 40.42 | ▼-0.03 | ▼-0.07% |
| 24-10-08 | 40.45 | ▼-1.00 | ▼-2.41% |
| 24-10-07 | 41.45 | ▼-0.28 | ▼-0.67% |
| 24-10-04 | 41.73 | ▲1.31 | ▲3.24% |
| 24-10-03 | 40.42 | ▼-1.04 | ▼-2.51% |
| 24-10-02 | 41.46 | ▲2.60 | ▲6.69% |
| 24-10-01 | 38.86 | ▲1.66 | ▲4.46% |
| 24-09-30 | 37.20 | ▼-0.49 | ▼-1.3% |
| 24-09-27 | 37.69 | ▲1.15 | ▲3.15% |
| 24-09-26 | 36.54 | ▲5.20 | ▲16.59% |
| 24-09-25 | 31.34 | ▼-1.09 | ▼-3.36% |
| 24-09-24 | 32.43 | ▲2.80 | ▲9.45% |
| 24-09-23 | 29.63 | ▼-0.18 | ▼-0.6% |
| 24-09-20 | 29.81 | ▼-0.06 | ▼-0.2% |
| 24-09-19 | 29.87 | ▲0.95 | ▲3.28% |
| 24-09-18 | 28.92 | ▼-0.11 | ▼-0.38% |
| 24-09-17 | 29.03 | ▲0.29 | ▲1.01% |
| 24-09-16 | 28.74 | ▲0.01 | ▲0.03% |
| 24-09-13 | 28.73 | -0.00 | -0% |
| 24-09-12 | 28.73 | ▼-0.61 | ▼-2.08% |
| 24-09-11 | 29.34 | ▼-0.29 | ▼-0.98% |
| 24-09-10 | 29.63 | ▼-0.27 | ▼-0.9% |
| 24-09-09 | 29.90 | ▼-0.22 | ▼-0.73% |
| 24-09-06 | 30.12 | ▲0.38 | ▲1.28% |
| 24-09-05 | 29.74 | ▲0.35 | ▲1.19% |
| 24-09-04 | 29.39 | ▼-0.18 | ▼-0.61% |
| 24-09-03 | 29.57 | ▼-0.87 | ▼-2.86% |
| 24-08-30 | 30.44 | ▼-0.08 | ▼-0.26% |
| 24-08-29 | 30.52 | ▲1.81 | ▲6.3% |
| 24-08-28 | 28.71 | ▼-0.74 | ▼-2.51% |
| 24-08-27 | 29.45 | ▲0.36 | ▲1.24% |
| 24-08-26 | 29.09 | ▲0.01 | ▲0.03% |
| 24-08-23 | 29.08 | ▼-0.04 | ▼-0.14% |
| 24-08-22 | 29.12 | ▲0.60 | ▲2.1% |
| 24-08-21 | 28.52 | ▲0.85 | ▲3.07% |
| 24-08-20 | 27.67 | ▼-1.35 | ▼-4.65% |
| 24-08-19 | 29.02 | ▲0.21 | ▲0.73% |
| 24-08-16 | 28.81 | ▲0.23 | ▲0.8% |
| 24-08-15 | 28.58 | ▲0.38 | ▲1.35% |
| 24-08-14 | 28.20 | ▼-0.89 | ▼-3.06% |
| 24-08-13 | 29.09 | ▼-0.03 | ▼-0.1% |
| 24-08-12 | 29.12 | ▲0.35 | ▲1.22% |
| 24-08-09 | 28.77 | ▼-0.10 | ▼-0.35% |
| 24-08-08 | 28.87 | ▲1.31 | ▲4.75% |
| 24-08-07 | 27.56 | ▼-1.26 | ▼-4.37% |
| 24-08-06 | 28.82 | ▲0.33 | ▲1.16% |
| 24-08-05 | 28.49 | ▲0.26 | ▲0.92% |
| 24-08-02 | 28.23 | ▼-0.32 | ▼-1.12% |
| 24-08-01 | 28.55 | ▼-1.45 | ▼-4.83% |
| 24-07-31 | 30.00 | ▲0.38 | ▲1.28% |
| 24-07-30 | 29.62 | ▼-0.53 | ▼-1.76% |
| 24-07-29 | 30.15 | ▼-0.95 | ▼-3.05% |
| 24-07-26 | 31.10 | -0.00 | -0% |
| 24-07-25 | 31.10 | ▲0.47 | ▲1.53% |
| 24-07-24 | 30.63 | ▼-0.08 | ▼-0.26% |
| 24-07-23 | 30.71 | ▼-0.37 | ▼-1.19% |
| 24-07-22 | 31.08 | ▲0.98 | ▲3.26% |
| 24-07-19 | 30.10 | ▼-1.02 | ▼-3.28% |
| 24-07-18 | 31.12 | ▼-0.23 | ▼-0.73% |
| 24-07-17 | 31.35 | ▼-0.84 | ▼-2.61% |
| 24-07-16 | 32.19 | ▲0.40 | ▲1.26% |
| 24-07-15 | 31.79 | ▼-1.01 | ▼-3.08% |
| 24-07-12 | 32.80 | ▲0.63 | ▲1.96% |
| 24-07-11 | 32.17 | ▲1.51 | ▲4.92% |
| 24-07-10 | 30.66 | ▼-0.40 | ▼-1.29% |
| 24-07-09 | 31.06 | ▲0.21 | ▲0.68% |
| 24-07-08 | 30.85 | ▼-1.08 | ▼-3.38% |
| 24-07-05 | 31.93 | ▼-1.52 | ▼-4.54% |
| 24-07-03 | 33.45 | ▲0.13 | ▲0.39% |
| 24-07-02 | 33.32 | ▼-0.14 | ▼-0.42% |
| 24-07-01 | 33.46 | ▲0.14 | ▲0.42% |
| 24-06-28 | 33.32 | ▼-0.27 | ▼-0.8% |
| 24-06-27 | 33.59 | -0.00 | -0% |
| 24-06-26 | 33.59 | ▼-0.07 | ▼-0.21% |
| 24-06-25 | 33.66 | ▼-0.51 | ▼-1.49% |
| 24-06-24 | 34.17 | ▲0.50 | ▲1.49% |
| 24-06-21 | 33.67 | ▼-0.07 | ▼-0.21% |
| 24-06-20 | 33.74 | ▼-0.88 | ▼-2.54% |
| 24-06-18 | 34.62 | ▲0.08 | ▲0.23% |
| 24-06-17 | 34.54 | ▲0.42 | ▲1.23% |
| 24-06-14 | 34.12 | ▼-0.05 | ▼-0.15% |
| 24-06-13 | 34.17 | ▼-0.32 | ▼-0.93% |
| 24-06-12 | 34.49 | ▲0.35 | ▲1.03% |
| 24-06-11 | 34.14 | ▼-0.66 | ▼-1.9% |
| 24-06-10 | 34.80 | ▼-0.05 | ▼-0.14% |
| 24-06-07 | 34.85 | ▼-1.22 | ▼-3.38% |
| 24-06-06 | 36.07 | ▲0.44 | ▲1.23% |
| 24-06-05 | 35.63 | ▼-0.16 | ▼-0.45% |
| 24-06-04 | 35.79 | ▼-0.85 | ▼-2.32% |
| 24-06-03 | 36.64 | ▼-0.59 | ▼-1.58% |
| 24-05-31 | 37.23 | ▼-0.34 | ▼-0.9% |
| 24-05-30 | 37.57 | ▲0.07 | ▲0.19% |
| 24-05-29 | 37.50 | ▼-0.65 | ▼-1.7% |
| 24-05-28 | 38.15 | ▲1.72 | ▲4.72% |
| 24-05-24 | 36.43 | ▲0.38 | ▲1.05% |
| 24-05-23 | 36.05 | ▼-0.88 | ▼-2.38% |
| 24-05-22 | 36.93 | ▼-0.83 | ▼-2.2% |
| 24-05-21 | 37.76 | ▼-1.96 | ▼-4.93% |
| 24-05-20 | 39.72 | ▼-1.61 | ▼-3.9% |
| 24-05-17 | 41.33 | ▼-0.71 | ▼-1.69% |
| 24-05-16 | 42.04 | ▲1.40 | ▲3.44% |
| 24-05-15 | 40.64 | ▼-0.65 | ▼-1.57% |
| 24-05-14 | 41.29 | ▲0.59 | ▲1.45% |
| 24-05-13 | 40.70 | ▲0.75 | ▲1.88% |
| 24-05-10 | 39.95 | ▲0.09 | ▲0.23% |
| 24-05-09 | 39.86 | ▼-0.03 | ▼-0.08% |
| 24-05-08 | 39.89 | ▼-0.28 | ▼-0.7% |
| 24-05-07 | 40.17 | ▼-0.77 | ▼-1.88% |
| 24-05-06 | 40.94 | ▼-0.01 | ▼-0.02% |
| 24-05-03 | 40.95 | ▲1.21 | ▲3.04% |
| 24-05-02 | 39.74 | ▲2.25 | ▲6% |
| 24-05-01 | 37.49 | ▲0.78 | ▲2.12% |
| 24-04-30 | 36.71 | ▼-2.71 | ▼-6.87% |
| 24-04-29 | 39.42 | ▼-0.64 | ▼-1.6% |
| 24-04-26 | 40.06 | ▲0.32 | ▲0.81% |
| 24-04-25 | 39.74 | ▲0.58 | ▲1.48% |
| 24-04-24 | 39.16 | ▲0.51 | ▲1.32% |
| 24-04-23 | 38.65 | ▲0.90 | ▲2.38% |
| 24-04-22 | 37.75 | ▲0.86 | ▲2.33% |
| 24-04-19 | 36.89 | ▼-0.47 | ▼-1.26% |
| 24-04-18 | 37.36 | ▼-0.38 | ▼-1.01% |
| 24-04-17 | 37.74 | ▼-0.50 | ▼-1.31% |
| 24-04-16 | 38.24 | ▼-0.35 | ▼-0.91% |