[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
JD.com : 징둥,징동 ( JD:US )
36.44USD ▲ 0.91 (2.56%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 36.44 | ▲0.91 | ▲2.56% |
| 25-04-10 | 35.53 | ▲0.48 | ▲1.37% |
| 25-04-09 | 35.05 | ▲2.04 | ▲6.18% |
| 25-04-08 | 33.01 | ▼-1.93 | ▼-5.52% |
| 25-04-07 | 34.94 | ▼-1.91 | ▼-5.18% |
| 25-04-04 | 36.85 | ▼-3.06 | ▼-7.67% |
| 25-04-03 | 39.91 | ▼-1.17 | ▼-2.85% |
| 25-04-02 | 41.08 | ▼-0.23 | ▼-0.56% |
| 25-04-01 | 41.31 | ▲0.17 | ▲0.41% |
| 25-03-31 | 41.14 | ▼-0.46 | ▼-1.11% |
| 25-03-28 | 41.60 | ▼-1.30 | ▼-3.03% |
| 25-03-27 | 42.90 | ▲1.14 | ▲2.73% |
| 25-03-26 | 41.76 | ▲0.32 | ▲0.77% |
| 25-03-25 | 41.44 | ▼-1.12 | ▼-2.63% |
| 25-03-24 | 42.56 | ▲0.29 | ▲0.69% |
| 25-03-21 | 42.27 | ▼-0.70 | ▼-1.63% |
| 25-03-20 | 42.97 | ▼-1.84 | ▼-4.11% |
| 25-03-19 | 44.81 | ▼-0.09 | ▼-0.2% |
| 25-03-18 | 44.90 | ▼-0.29 | ▼-0.64% |
| 25-03-17 | 45.19 | ▲2.04 | ▲4.73% |
| 25-03-14 | 43.15 | ▲1.90 | ▲4.61% |
| 25-03-13 | 41.25 | ▲0.94 | ▲2.33% |
| 25-03-12 | 40.31 | ▼-0.43 | ▼-1.06% |
| 25-03-11 | 40.74 | ▲0.11 | ▲0.27% |
| 25-03-10 | 40.63 | ▼-1.69 | ▼-3.99% |
| 25-03-07 | 42.32 | ▼-1.64 | ▼-3.73% |
| 25-03-06 | 43.96 | ▲0.17 | ▲0.39% |
| 25-03-05 | 43.79 | ▲2.85 | ▲6.96% |
| 25-03-04 | 40.94 | ▲0.77 | ▲1.92% |
| 25-03-03 | 40.17 | ▼-1.68 | ▼-4.01% |
| 25-02-28 | 41.85 | ▼-0.65 | ▼-1.53% |
| 25-02-27 | 42.50 | ▼-0.04 | ▼-0.09% |
| 25-02-26 | 42.54 | ▲2.44 | ▲6.08% |
| 25-02-25 | 40.10 | ▲0.70 | ▲1.78% |
| 25-02-24 | 39.40 | ▼-2.98 | ▼-7.03% |
| 25-02-21 | 42.38 | ▲1.18 | ▲2.86% |
| 25-02-20 | 41.20 | ▲2.03 | ▲5.18% |
| 25-02-19 | 39.17 | ▲0.27 | ▲0.69% |
| 25-02-18 | 38.90 | ▼-2.48 | ▼-5.99% |
| 25-02-14 | 41.38 | ▲1.79 | ▲4.52% |
| 25-02-13 | 39.59 | ▲0.30 | ▲0.76% |
| 25-02-12 | 39.29 | ▼-1.49 | ▼-3.65% |
| 25-02-11 | 40.78 | ▼-1.40 | ▼-3.32% |
| 25-02-10 | 42.18 | ▲2.02 | ▲5.03% |
| 25-02-07 | 40.16 | ▲0.19 | ▲0.48% |
| 25-02-06 | 39.97 | ▲0.18 | ▲0.45% |
| 25-02-05 | 39.79 | ▼-1.38 | ▼-3.35% |
| 25-02-04 | 41.17 | ▲1.12 | ▲2.8% |
| 25-02-03 | 40.05 | ▼-0.65 | ▼-1.6% |
| 25-01-31 | 40.70 | ▼-1.57 | ▼-3.71% |
| 25-01-30 | 42.27 | ▲1.98 | ▲4.91% |
| 25-01-29 | 40.29 | ▼-0.77 | ▼-1.88% |
| 25-01-28 | 41.06 | ▲0.74 | ▲1.84% |
| 25-01-27 | 40.32 | ▼-0.43 | ▼-1.06% |
| 25-01-24 | 40.75 | ▲2.06 | ▲5.32% |
| 25-01-23 | 38.69 | ▼-0.42 | ▼-1.07% |
| 25-01-22 | 39.11 | ▲0.60 | ▲1.56% |
| 25-01-21 | 38.51 | ▼-0.55 | ▼-1.41% |
| 25-01-17 | 39.06 | ▲3.66 | ▲10.34% |
| 25-01-16 | 35.40 | ▲0.03 | ▲0.08% |
| 25-01-15 | 35.37 | ▲0.63 | ▲1.81% |
| 25-01-14 | 34.74 | ▲1.37 | ▲4.11% |
| 25-01-13 | 33.37 | ▲0.25 | ▲0.75% |
| 25-01-10 | 33.12 | ▼-1.64 | ▼-4.72% |
| 25-01-08 | 34.76 | ▼-0.23 | ▼-0.66% |
| 25-01-07 | 34.99 | ▼-0.14 | ▼-0.4% |
| 25-01-06 | 35.13 | ▼-0.20 | ▼-0.57% |
| 25-01-03 | 35.33 | ▲1.09 | ▲3.18% |
| 25-01-02 | 34.24 | ▼-0.41 | ▼-1.18% |
| 24-12-31 | 34.65 | ▲0.39 | ▲1.14% |
| 24-12-30 | 34.26 | ▼-0.71 | ▼-2.03% |
| 24-12-27 | 34.97 | ▼-1.18 | ▼-3.26% |
| 24-12-26 | 36.15 | ▼-0.26 | ▼-0.71% |
| 24-12-24 | 36.41 | ▲0.11 | ▲0.3% |
| 24-12-23 | 36.30 | ▲0.66 | ▲1.85% |
| 24-12-20 | 35.64 | ▼-0.32 | ▼-0.89% |
| 24-12-19 | 35.96 | ▼-0.54 | ▼-1.48% |
| 24-12-18 | 36.50 | ▼-0.78 | ▼-2.09% |
| 24-12-17 | 37.28 | ▲0.58 | ▲1.58% |
| 24-12-16 | 36.70 | ▼-0.56 | ▼-1.5% |
| 24-12-13 | 37.26 | ▼-0.82 | ▼-2.15% |
| 24-12-12 | 38.08 | ▼-0.11 | ▼-0.29% |
| 24-12-11 | 38.19 | ▼-1.41 | ▼-3.56% |
| 24-12-10 | 39.60 | ▼-1.61 | ▼-3.91% |
| 24-12-09 | 41.21 | ▲4.02 | ▲10.81% |
| 24-12-06 | 37.19 | ▲0.77 | ▲2.11% |
| 24-12-05 | 36.42 | ▲0.70 | ▲1.96% |
| 24-12-04 | 35.72 | ▼-1.36 | ▼-3.67% |
| 24-12-03 | 37.08 | ▼-0.41 | ▼-1.09% |
| 24-12-02 | 37.49 | ▲0.05 | ▲0.13% |
| 24-11-29 | 37.44 | ▲0.27 | ▲0.73% |
| 24-11-27 | 37.17 | ▲1.89 | ▲5.36% |
| 24-11-26 | 35.28 | ▲0.77 | ▲2.23% |
| 24-11-25 | 34.51 | ▼-0.11 | ▼-0.32% |
| 24-11-22 | 34.62 | ▼-0.76 | ▼-2.15% |
| 24-11-21 | 35.38 | ▲0.17 | ▲0.48% |
| 24-11-20 | 35.21 | ▲0.05 | ▲0.14% |
| 24-11-19 | 35.16 | ▼-0.17 | ▼-0.48% |
| 24-11-18 | 35.33 | ▲0.32 | ▲0.91% |
| 24-11-15 | 35.01 | ▲1.63 | ▲4.88% |
| 24-11-14 | 33.38 | ▼-2.36 | ▼-6.6% |
| 24-11-13 | 35.74 | ▼-0.34 | ▼-0.94% |
| 24-11-12 | 36.08 | ▼-2.93 | ▼-7.51% |
| 24-11-11 | 39.01 | ▲0.66 | ▲1.72% |
| 24-11-08 | 38.35 | ▼-2.81 | ▼-6.83% |
| 24-11-07 | 41.16 | ▲2.49 | ▲6.44% |
| 24-11-06 | 38.67 | ▼-1.32 | ▼-3.3% |
| 24-11-05 | 39.99 | ▲0.13 | ▲0.33% |
| 24-11-04 | 39.86 | ▼-0.59 | ▼-1.46% |
| 24-11-01 | 40.45 | ▼-0.22 | ▼-0.54% |
| 24-10-31 | 40.67 | ▲0.61 | ▲1.52% |
| 24-10-30 | 40.06 | ▼-1.00 | ▼-2.44% |
| 24-10-29 | 41.06 | ▼-0.57 | ▼-1.37% |
| 24-10-28 | 41.63 | ▲1.76 | ▲4.41% |
| 24-10-25 | 39.87 | ▲0.55 | ▲1.4% |
| 24-10-24 | 39.32 | ▼-0.67 | ▼-1.68% |
| 24-10-23 | 39.99 | ▼-0.37 | ▼-0.92% |
| 24-10-22 | 40.36 | ▲0.68 | ▲1.71% |
| 24-10-21 | 39.68 | ▼-0.33 | ▼-0.82% |
| 24-10-18 | 40.01 | ▲1.18 | ▲3.04% |
| 24-10-17 | 38.83 | ▼-1.75 | ▼-4.31% |
| 24-10-16 | 40.58 | ▲0.46 | ▲1.15% |
| 24-10-15 | 40.12 | ▼-4.01 | ▼-9.09% |
| 24-10-14 | 44.13 | ▲0.34 | ▲0.78% |
| 24-10-11 | 43.79 | ▲0.53 | ▲1.23% |
| 24-10-10 | 43.26 | ▲0.44 | ▲1.03% |
| 24-10-09 | 42.82 | ▼-0.70 | ▼-1.61% |
| 24-10-08 | 43.52 | ▼-3.57 | ▼-7.58% |
| 24-10-07 | 47.09 | ▲0.13 | ▲0.28% |
| 24-10-04 | 46.96 | ▲2.36 | ▲5.29% |
| 24-10-03 | 44.60 | ▼-0.16 | ▼-0.36% |
| 24-10-02 | 44.76 | ▲1.82 | ▲4.24% |
| 24-10-01 | 42.94 | ▲2.90 | ▲7.24% |
| 24-09-30 | 40.04 | ▲0.14 | ▲0.35% |
| 24-09-27 | 39.90 | ▲1.94 | ▲5.11% |
| 24-09-26 | 37.96 | ▲4.74 | ▲14.27% |
| 24-09-25 | 33.22 | ▼-0.63 | ▼-1.86% |
| 24-09-24 | 33.85 | ▲4.11 | ▲13.82% |
| 24-09-23 | 29.74 | ▲1.19 | ▲4.17% |
| 24-09-20 | 28.55 | ▼-0.17 | ▼-0.59% |
| 24-09-19 | 28.72 | ▲1.79 | ▲6.65% |
| 24-09-18 | 26.93 | ▲0.02 | ▲0.07% |
| 24-09-17 | 26.91 | ▲0.63 | ▲2.4% |
| 24-09-16 | 26.28 | ▲0.05 | ▲0.19% |
| 24-09-13 | 26.23 | ▼-0.43 | ▼-1.61% |
| 24-09-12 | 26.66 | ▲0.11 | ▲0.41% |
| 24-09-11 | 26.55 | ▲0.57 | ▲2.19% |
| 24-09-10 | 25.98 | ▲0.08 | ▲0.31% |
| 24-09-09 | 25.90 | ▼-0.18 | ▼-0.69% |
| 24-09-06 | 26.08 | ▼-0.27 | ▼-1.02% |
| 24-09-05 | 26.35 | ▼-0.49 | ▼-1.83% |
| 24-09-04 | 26.84 | ▲0.16 | ▲0.6% |
| 24-09-03 | 26.68 | ▼-0.32 | ▼-1.19% |
| 24-08-30 | 27.00 | ▲0.61 | ▲2.31% |
| 24-08-29 | 26.39 | ▲0.46 | ▲1.77% |
| 24-08-28 | 25.93 | ▼-0.44 | ▼-1.67% |
| 24-08-27 | 26.37 | ▲0.56 | ▲2.17% |
| 24-08-26 | 25.81 | ▼-1.03 | ▼-3.84% |
| 24-08-23 | 26.84 | ▲0.22 | ▲0.83% |
| 24-08-22 | 26.62 | ▼-0.40 | ▼-1.48% |
| 24-08-21 | 27.02 | ▼-1.15 | ▼-4.08% |
| 24-08-20 | 28.17 | ▼-1.39 | ▼-4.7% |
| 24-08-19 | 29.56 | ▲0.32 | ▲1.09% |
| 24-08-16 | 29.24 | ▲2.24 | ▲8.3% |
| 24-08-15 | 27.00 | ▲1.11 | ▲4.29% |
| 24-08-14 | 25.89 | ▼-0.22 | ▼-0.84% |
| 24-08-13 | 26.11 | ▲0.04 | ▲0.15% |
| 24-08-12 | 26.07 | ▲0.18 | ▲0.7% |
| 24-08-09 | 25.89 | ▼-0.06 | ▼-0.23% |
| 24-08-08 | 25.95 | ▲0.62 | ▲2.45% |
| 24-08-07 | 25.33 | ▼-0.14 | ▼-0.55% |
| 24-08-06 | 25.47 | ▲0.55 | ▲2.21% |
| 24-08-05 | 24.92 | ▼-0.23 | ▼-0.91% |
| 24-08-02 | 25.15 | ▼-0.08 | ▼-0.32% |
| 24-08-01 | 25.23 | ▼-1.16 | ▼-4.4% |
| 24-07-31 | 26.39 | ▲0.02 | ▲0.08% |
| 24-07-30 | 26.37 | ▼-0.21 | ▼-0.79% |
| 24-07-29 | 26.58 | ▲0.06 | ▲0.23% |
| 24-07-26 | 26.52 | ▲0.17 | ▲0.65% |
| 24-07-25 | 26.35 | ▲0.61 | ▲2.37% |
| 24-07-24 | 25.74 | ▼-0.45 | ▼-1.72% |
| 24-07-23 | 26.19 | ▼-0.63 | ▼-2.35% |
| 24-07-22 | 26.82 | ▲0.54 | ▲2.05% |
| 24-07-19 | 26.28 | ▲0.01 | ▲0.04% |
| 24-07-18 | 26.27 | ▼-0.73 | ▼-2.7% |
| 24-07-17 | 27.00 | ▼-0.19 | ▼-0.7% |
| 24-07-16 | 27.19 | ▲0.56 | ▲2.1% |
| 24-07-15 | 26.63 | ▼-1.55 | ▼-5.5% |
| 24-07-12 | 28.18 | ▼-0.42 | ▼-1.47% |
| 24-07-11 | 28.60 | ▲1.85 | ▲6.92% |
| 24-07-10 | 26.75 | ▼-0.07 | ▼-0.26% |
| 24-07-09 | 26.82 | ▲0.35 | ▲1.32% |
| 24-07-08 | 26.47 | ▼-0.28 | ▼-1.05% |
| 24-07-05 | 26.75 | ▼-0.18 | ▼-0.67% |
| 24-07-03 | 26.93 | ▲0.83 | ▲3.18% |
| 24-07-02 | 26.10 | ▲0.30 | ▲1.16% |
| 24-07-01 | 25.80 | ▼-0.03 | ▼-0.12% |
| 24-06-28 | 25.83 | ▼-0.41 | ▼-1.56% |
| 24-06-27 | 26.24 | ▼-1.26 | ▼-4.58% |
| 24-06-26 | 27.50 | ▼-0.06 | ▼-0.22% |
| 24-06-25 | 27.56 | ▼-0.78 | ▼-2.75% |
| 24-06-24 | 28.34 | ▲0.25 | ▲0.89% |
| 24-06-21 | 28.09 | ▼-0.58 | ▼-2.02% |
| 24-06-20 | 28.67 | ▼-0.37 | ▼-1.27% |
| 24-06-18 | 29.04 | ▼-0.20 | ▼-0.68% |
| 24-06-17 | 29.24 | ▲0.46 | ▲1.6% |
| 24-06-14 | 28.78 | ▼-0.63 | ▼-2.14% |
| 24-06-13 | 29.41 | ▼-0.14 | ▼-0.47% |
| 24-06-12 | 29.55 | ▲0.13 | ▲0.44% |
| 24-06-11 | 29.42 | ▼-0.15 | ▼-0.51% |
| 24-06-10 | 29.57 | ▲0.24 | ▲0.82% |
| 24-06-07 | 29.33 | ▼-0.44 | ▼-1.48% |
| 24-06-06 | 29.77 | ▼-0.81 | ▼-2.65% |
| 24-06-05 | 30.58 | ▲0.53 | ▲1.76% |
| 24-06-04 | 30.05 | ▲0.18 | ▲0.6% |
| 24-06-03 | 29.87 | ▲0.23 | ▲0.78% |
| 24-05-31 | 29.64 | ▼-0.58 | ▼-1.92% |
| 24-05-30 | 30.22 | ▲0.92 | ▲3.14% |
| 24-05-29 | 29.30 | ▼-0.55 | ▼-1.84% |
| 24-05-28 | 29.85 | ▼-0.40 | ▼-1.32% |
| 24-05-24 | 30.25 | ▼-0.94 | ▼-3.01% |
| 24-05-23 | 31.19 | ▼-1.48 | ▼-4.53% |
| 24-05-22 | 32.67 | ▼-0.61 | ▼-1.83% |
| 24-05-21 | 33.28 | ▼-1.46 | ▼-4.2% |
| 24-05-20 | 34.74 | ▼-0.57 | ▼-1.61% |
| 24-05-17 | 35.31 | ▲1.02 | ▲2.97% |
| 24-05-16 | 34.29 | ▲0.72 | ▲2.14% |
| 24-05-15 | 33.57 | ▲0.18 | ▲0.54% |
| 24-05-14 | 33.39 | ▼-0.40 | ▼-1.18% |
| 24-05-13 | 33.79 | ▲1.60 | ▲4.97% |
| 24-05-10 | 32.19 | ▼-0.17 | ▼-0.53% |
| 24-05-09 | 32.36 | ▲0.41 | ▲1.28% |
| 24-05-08 | 31.95 | ▼-0.19 | ▼-0.59% |
| 24-05-07 | 32.14 | ▼-0.57 | ▼-1.74% |
| 24-05-06 | 32.71 | ▼-0.16 | ▼-0.49% |
| 24-05-03 | 32.87 | ▲3.54 | ▲12.07% |
| 24-05-01 | 29.33 | ▲0.46 | ▲1.59% |
| 24-04-30 | 28.87 | ▼-1.03 | ▼-3.44% |
| 24-04-29 | 29.90 | ▼-0.43 | ▼-1.42% |
| 24-04-26 | 30.33 | ▲1.73 | ▲6.05% |
| 24-04-25 | 28.60 | ▲0.35 | ▲1.24% |
| 24-04-24 | 28.25 | ▲0.70 | ▲2.54% |
| 24-04-23 | 27.55 | ▲0.56 | ▲2.07% |
| 24-04-22 | 26.99 | ▲1.51 | ▲5.93% |
| 24-04-19 | 25.48 | ▲0.04 | ▲0.16% |
| 24-04-18 | 25.44 | ▲0.27 | ▲1.07% |
| 24-04-17 | 25.17 | ▲0.09 | ▲0.36% |
| 24-04-16 | 25.08 | ▼-0.34 | ▼-1.34% |