[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
The9 : ( NCTY:US )
10.20USD ▼ -0.54 (-5.03%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 10.20 | ▼-0.54 | ▼-5.03% |
| 25-04-10 | 10.74 | ▼-0.89 | ▼-7.65% |
| 25-04-09 | 11.63 | ▲1.18 | ▲11.29% |
| 25-04-08 | 10.45 | ▼-0.72 | ▼-6.45% |
| 25-04-07 | 11.17 | ▼-0.81 | ▼-6.76% |
| 25-04-04 | 11.98 | ▼-1.07 | ▼-8.2% |
| 25-04-03 | 13.05 | ▼-0.44 | ▼-3.26% |
| 25-04-02 | 13.49 | ▼-0.59 | ▼-4.19% |
| 25-04-01 | 14.08 | ▼-0.93 | ▼-6.2% |
| 25-03-31 | 15.01 | ▲1.05 | ▲7.52% |
| 25-03-28 | 13.96 | ▼-0.64 | ▼-4.38% |
| 25-03-27 | 14.60 | ▲1.45 | ▲11.03% |
| 25-03-26 | 13.15 | ▲0.33 | ▲2.57% |
| 25-03-25 | 12.82 | ▲0.18 | ▲1.42% |
| 25-03-24 | 12.64 | ▲0.35 | ▲2.85% |
| 25-03-21 | 12.29 | ▲0.28 | ▲2.33% |
| 25-03-20 | 12.01 | ▲0.21 | ▲1.78% |
| 25-03-19 | 11.80 | ▲0.28 | ▲2.43% |
| 25-03-18 | 11.52 | ▼-0.27 | ▼-2.29% |
| 25-03-17 | 11.79 | ▲0.17 | ▲1.46% |
| 25-03-14 | 11.62 | ▲0.15 | ▲1.31% |
| 25-03-13 | 11.47 | ▼-0.33 | ▼-2.8% |
| 25-03-12 | 11.80 | ▲0.62 | ▲5.55% |
| 25-03-11 | 11.18 | ▲0.38 | ▲3.52% |
| 25-03-10 | 10.80 | ▼-1.14 | ▼-9.55% |
| 25-03-07 | 11.94 | ▲0.34 | ▲2.93% |
| 25-03-06 | 11.60 | ▼-0.52 | ▼-4.29% |
| 25-03-05 | 12.12 | ▲1.07 | ▲9.68% |
| 25-03-04 | 11.05 | ▼-0.16 | ▼-1.43% |
| 25-03-03 | 11.21 | ▼-0.07 | ▼-0.62% |
| 25-02-28 | 11.28 | -0.00 | -0% |
| 25-02-27 | 11.28 | ▼-0.90 | ▼-7.39% |
| 25-02-26 | 12.18 | ▼-0.53 | ▼-4.17% |
| 25-02-25 | 12.71 | ▼-0.30 | ▼-2.31% |
| 25-02-24 | 13.01 | ▼-3.46 | ▼-21.01% |
| 25-02-21 | 16.47 | ▲1.59 | ▲10.69% |
| 25-02-20 | 14.88 | ▼-0.26 | ▼-1.72% |
| 25-02-19 | 15.14 | ▼-0.16 | ▼-1.05% |
| 25-02-18 | 15.30 | ▲0.20 | ▲1.32% |
| 25-02-14 | 15.10 | ▼-0.51 | ▼-3.27% |
| 25-02-13 | 15.61 | ▼-0.11 | ▼-0.7% |
| 25-02-12 | 15.72 | ▲0.90 | ▲6.07% |
| 25-02-11 | 14.82 | ▼-0.85 | ▼-5.42% |
| 25-02-10 | 15.67 | ▲0.16 | ▲1.03% |
| 25-02-07 | 15.51 | ▲0.04 | ▲0.26% |
| 25-02-06 | 15.47 | ▼-0.41 | ▼-2.58% |
| 25-02-05 | 15.88 | ▼-0.26 | ▼-1.61% |
| 25-02-04 | 16.14 | ▲0.44 | ▲2.8% |
| 25-02-03 | 15.70 | ▲0.09 | ▲0.58% |
| 25-01-31 | 15.61 | ▼-0.70 | ▼-4.29% |
| 25-01-30 | 16.31 | ▲0.56 | ▲3.56% |
| 25-01-29 | 15.75 | ▲0.28 | ▲1.81% |
| 25-01-28 | 15.47 | ▲0.67 | ▲4.53% |
| 25-01-27 | 14.80 | ▼-1.05 | ▼-6.62% |
| 25-01-24 | 15.85 | ▼-0.57 | ▼-3.47% |
| 25-01-23 | 16.42 | ▼-0.64 | ▼-3.75% |
| 25-01-22 | 17.06 | ▲0.38 | ▲2.28% |
| 25-01-21 | 16.68 | ▼-0.09 | ▼-0.54% |
| 25-01-17 | 16.77 | ▲0.84 | ▲5.27% |
| 25-01-16 | 15.93 | ▲0.09 | ▲0.57% |
| 25-01-15 | 15.84 | ▲0.76 | ▲5.04% |
| 25-01-14 | 15.08 | ▲0.98 | ▲6.95% |
| 25-01-13 | 14.10 | ▼-0.70 | ▼-4.73% |
| 25-01-10 | 14.80 | ▼-0.30 | ▼-1.99% |
| 25-01-08 | 15.10 | ▼-0.42 | ▼-2.71% |
| 25-01-07 | 15.52 | ▼-1.08 | ▼-6.51% |
| 25-01-06 | 16.60 | ▲0.31 | ▲1.9% |
| 25-01-03 | 16.29 | ▲1.33 | ▲8.89% |
| 25-01-02 | 14.96 | ▲0.42 | ▲2.89% |
| 24-12-31 | 14.54 | ▼-0.93 | ▼-6.01% |
| 24-12-30 | 15.47 | ▼-0.24 | ▼-1.53% |
| 24-12-27 | 15.71 | ▼-0.36 | ▼-2.24% |
| 24-12-26 | 16.07 | ▲0.82 | ▲5.38% |
| 24-12-24 | 15.25 | ▲0.65 | ▲4.45% |
| 24-12-23 | 14.60 | ▼-0.35 | ▼-2.34% |
| 24-12-20 | 14.95 | ▲0.44 | ▲3.03% |
| 24-12-19 | 14.51 | ▼-1.21 | ▼-7.7% |
| 24-12-18 | 15.72 | ▼-1.82 | ▼-10.38% |
| 24-12-17 | 17.54 | ▼-0.43 | ▼-2.39% |
| 24-12-16 | 17.97 | ▲0.49 | ▲2.8% |
| 24-12-13 | 17.48 | ▲0.07 | ▲0.4% |
| 24-12-12 | 17.41 | ▼-0.14 | ▼-0.8% |
| 24-12-11 | 17.55 | ▼-0.18 | ▼-1.02% |
| 24-12-10 | 17.73 | ▼-0.22 | ▼-1.23% |
| 24-12-09 | 17.95 | ▼-1.05 | ▼-5.53% |
| 24-12-06 | 19.00 | ▲2.92 | ▲18.16% |
| 24-12-05 | 16.08 | ▲1.22 | ▲8.21% |
| 24-12-04 | 14.86 | ▲0.31 | ▲2.13% |
| 24-12-03 | 14.55 | ▼-0.12 | ▼-0.82% |
| 24-12-02 | 14.67 | ▼-0.08 | ▼-0.54% |
| 24-11-29 | 14.75 | ▲1.44 | ▲10.81% |
| 24-11-27 | 13.32 | ▲0.03 | ▲0.23% |
| 24-11-26 | 13.29 | ▲2.19 | ▲19.73% |
| 24-11-25 | 11.10 | ▲0.04 | ▲0.36% |
| 24-11-22 | 11.06 | ▲0.50 | ▲4.73% |
| 24-11-21 | 10.56 | ▼-0.42 | ▼-3.83% |
| 24-11-20 | 10.98 | ▲0.69 | ▲6.71% |
| 24-11-19 | 10.29 | ▲0.34 | ▲3.42% |
| 24-11-18 | 9.95 | ▼-1.19 | ▼-10.68% |
| 24-11-15 | 11.14 | ▼-0.16 | ▼-1.42% |
| 24-11-14 | 11.30 | ▲1.21 | ▲11.99% |
| 24-11-13 | 10.09 | ▲0.67 | ▲7.11% |
| 24-11-12 | 9.42 | ▲0.51 | ▲5.72% |
| 24-11-11 | 8.91 | ▲0.51 | ▲6.07% |
| 24-11-08 | 8.40 | ▼-0.17 | ▼-1.98% |
| 24-11-07 | 8.57 | ▲0.17 | ▲2.02% |
| 24-11-06 | 8.40 | ▲0.15 | ▲1.82% |
| 24-11-05 | 8.25 | ▲0.07 | ▲0.86% |
| 24-11-04 | 8.18 | ▼-0.06 | ▼-0.73% |
| 24-11-01 | 8.24 | ▼-0.05 | ▼-0.6% |
| 24-10-31 | 8.29 | ▼-0.50 | ▼-5.69% |
| 24-10-30 | 8.79 | ▲0.24 | ▲2.81% |
| 24-10-29 | 8.55 | ▼-0.11 | ▼-1.27% |
| 24-10-28 | 8.66 | ▲0.30 | ▲3.59% |
| 24-10-25 | 8.36 | ▼-0.05 | ▼-0.59% |
| 24-10-24 | 8.41 | ▼-0.29 | ▼-3.33% |
| 24-10-23 | 8.70 | ▼-0.02 | ▼-0.23% |
| 24-10-22 | 8.72 | ▲0.07 | ▲0.81% |
| 24-10-21 | 8.65 | ▼-0.33 | ▼-3.67% |
| 24-10-18 | 8.98 | ▲0.18 | ▲2.04% |
| 24-10-17 | 8.80 | ▲0.18 | ▲2.09% |
| 24-10-16 | 8.62 | ▲0.28 | ▲3.36% |
| 24-10-15 | 8.34 | ▲0.14 | ▲1.71% |
| 24-10-14 | 8.20 | ▼-0.40 | ▼-4.65% |
| 24-10-11 | 8.60 | ▲0.09 | ▲1.06% |
| 24-10-10 | 8.51 | ▲0.35 | ▲4.29% |
| 24-10-09 | 8.16 | ▲0.82 | ▲11.17% |
| 24-10-08 | 7.34 | ▼-0.26 | ▼-3.42% |
| 24-10-07 | 7.60 | ▲1.07 | ▲16.39% |
| 24-10-04 | 6.53 | ▲0.16 | ▲2.51% |
| 24-10-03 | 6.37 | ▲0.01 | ▲0.16% |
| 24-10-02 | 6.36 | ▼-0.16 | ▼-2.46% |
| 24-10-01 | 6.52 | ▼-0.23 | ▼-3.41% |
| 24-09-30 | 6.75 | ▼-0.10 | ▼-1.46% |
| 24-09-27 | 6.85 | ▼-0.09 | ▼-1.3% |
| 24-09-26 | 6.94 | ▲0.15 | ▲2.21% |
| 24-09-25 | 6.79 | ▲0.29 | ▲4.46% |
| 24-09-24 | 6.50 | -0.00 | -0% |
| 24-09-23 | 6.50 | -0.00 | -0% |
| 24-09-20 | 6.50 | ▼-0.10 | ▼-1.51% |
| 24-09-19 | 6.60 | ▼-0.15 | ▼-2.22% |
| 24-09-18 | 6.75 | ▼-0.20 | ▼-2.88% |
| 24-09-17 | 6.95 | ▲0.04 | ▲0.58% |
| 24-09-16 | 6.91 | ▲0.01 | ▲0.14% |
| 24-09-13 | 6.90 | ▼-0.10 | ▼-1.43% |
| 24-09-12 | 7.00 | ▲0.10 | ▲1.45% |
| 24-09-11 | 6.90 | ▲0.24 | ▲3.61% |
| 24-09-10 | 6.66 | ▼-0.12 | ▼-1.77% |
| 24-09-09 | 6.78 | ▼-0.13 | ▼-1.88% |
| 24-09-06 | 6.91 | ▼-0.11 | ▼-1.57% |
| 24-09-05 | 7.02 | ▲0.17 | ▲2.48% |
| 24-09-04 | 6.85 | ▼-0.05 | ▼-0.72% |
| 24-09-03 | 6.90 | ▼-0.20 | ▼-2.82% |
| 24-08-30 | 7.10 | ▼-0.09 | ▼-1.25% |
| 24-08-29 | 7.19 | ▲0.02 | ▲0.28% |
| 24-08-28 | 7.17 | ▼-0.03 | ▼-0.42% |
| 24-08-27 | 7.20 | ▼-0.22 | ▼-2.96% |
| 24-08-26 | 7.42 | ▼-0.07 | ▼-0.93% |
| 24-08-23 | 7.49 | ▲0.09 | ▲1.22% |
| 24-08-22 | 7.40 | ▲0.20 | ▲2.78% |
| 24-08-21 | 7.20 | ▲0.42 | ▲6.19% |
| 24-08-20 | 6.78 | ▼-0.34 | ▼-4.78% |
| 24-08-19 | 7.12 | ▼-0.33 | ▼-4.43% |
| 24-08-16 | 7.45 | ▼-0.01 | ▼-0.13% |
| 24-08-15 | 7.46 | ▲0.44 | ▲6.27% |
| 24-08-14 | 7.02 | ▲0.82 | ▲13.23% |
| 24-08-13 | 6.20 | ▲0.17 | ▲2.82% |
| 24-08-12 | 6.03 | ▲0.27 | ▲4.69% |
| 24-08-09 | 5.76 | ▼-0.29 | ▼-4.79% |
| 24-08-08 | 6.05 | ▲0.05 | ▲0.83% |
| 24-08-07 | 6.00 | ▼-0.37 | ▼-5.81% |
| 24-08-06 | 6.37 | ▲0.03 | ▲0.47% |
| 24-08-05 | 6.34 | ▼-0.95 | ▼-13.03% |
| 24-08-02 | 7.29 | ▼-0.38 | ▼-4.95% |
| 24-08-01 | 7.67 | ▼-0.17 | ▼-2.17% |
| 24-07-31 | 7.84 | ▲0.33 | ▲4.39% |
| 24-07-30 | 7.51 | ▲0.30 | ▲4.16% |
| 24-07-29 | 7.21 | ▼-0.03 | ▼-0.41% |
| 24-07-26 | 7.24 | ▲0.21 | ▲2.99% |
| 24-07-25 | 7.03 | ▼-0.57 | ▼-7.5% |
| 24-07-24 | 7.60 | ▼-0.61 | ▼-7.43% |
| 24-07-23 | 8.21 | ▼-0.03 | ▼-0.36% |
| 24-07-22 | 8.25 | ▼-0.10 | ▼-1.2% |
| 24-07-19 | 8.34 | ▲0.18 | ▲2.21% |
| 24-07-18 | 8.16 | ▼-0.09 | ▼-1.09% |
| 24-07-17 | 8.25 | ▼-0.21 | ▼-2.48% |
| 24-07-16 | 8.46 | ▼-0.37 | ▼-4.19% |
| 24-07-15 | 8.83 | ▼-0.33 | ▼-3.6% |
| 24-07-12 | 9.16 | ▲0.23 | ▲2.58% |
| 24-07-11 | 8.93 | ▲0.23 | ▲2.64% |
| 24-07-10 | 8.70 | ▼-0.23 | ▼-2.58% |
| 24-07-09 | 8.93 | ▼-0.27 | ▼-2.93% |
| 24-07-08 | 9.20 | ▲0.30 | ▲3.37% |
| 24-07-05 | 8.90 | ▲0.32 | ▲3.73% |
| 24-07-03 | 8.58 | ▼-0.14 | ▼-1.61% |
| 24-07-02 | 8.72 | ▼-0.40 | ▼-4.39% |
| 24-07-01 | 9.12 | ▲0.39 | ▲4.47% |
| 24-06-28 | 8.73 | ▲0.04 | ▲0.46% |
| 24-06-27 | 8.69 | ▲0.60 | ▲7.42% |
| 24-06-26 | 8.09 | ▲0.29 | ▲3.72% |
| 24-06-25 | 7.80 | ▲0.31 | ▲4.14% |
| 24-06-24 | 7.49 | ▼-0.41 | ▼-5.19% |
| 24-06-21 | 7.90 | ▼-0.12 | ▼-1.5% |
| 24-06-20 | 8.02 | ▼-0.30 | ▼-3.61% |
| 24-06-18 | 8.32 | ▼-0.89 | ▼-9.66% |
| 24-06-17 | 9.21 | ▲0.73 | ▲8.61% |
| 24-06-14 | 8.48 | ▼-0.04 | ▼-0.47% |
| 24-06-13 | 8.52 | ▼-0.18 | ▼-2.07% |
| 24-06-12 | 8.70 | ▼-0.08 | ▼-0.91% |
| 24-06-11 | 8.78 | ▼-0.42 | ▼-4.57% |
| 24-06-10 | 9.20 | ▲0.76 | ▲9% |
| 24-06-07 | 8.44 | ▲0.83 | ▲10.91% |
| 24-06-06 | 7.61 | ▲0.10 | ▲1.33% |
| 24-06-05 | 7.51 | ▲0.10 | ▲1.35% |
| 24-06-04 | 7.41 | ▲0.01 | ▲0.14% |
| 24-06-03 | 7.40 | ▲0.37 | ▲5.27% |
| 24-05-31 | 7.03 | ▼-0.57 | ▼-7.5% |
| 24-05-30 | 7.60 | ▲0.15 | ▲2.01% |
| 24-05-29 | 7.45 | ▼-0.08 | ▼-1.06% |
| 24-05-28 | 7.53 | ▼-0.57 | ▼-7.04% |
| 24-05-24 | 8.10 | ▼-0.55 | ▼-6.36% |
| 24-05-23 | 8.65 | ▲0.76 | ▲9.63% |
| 24-05-22 | 7.89 | ▲0.07 | ▲0.9% |
| 24-05-21 | 7.82 | ▲0.12 | ▲1.56% |
| 24-05-20 | 7.70 | ▲0.74 | ▲10.63% |
| 24-05-17 | 6.96 | ▼-0.04 | ▼-0.57% |
| 24-05-16 | 7.00 | ▼-0.01 | ▼-0.14% |
| 24-05-15 | 7.01 | ▲0.31 | ▲4.62% |
| 24-05-14 | 6.71 | ▼-0.48 | ▼-6.69% |
| 24-05-13 | 7.18 | ▲0.52 | ▲7.81% |
| 24-05-10 | 6.66 | ▼-0.53 | ▼-7.37% |
| 24-05-09 | 7.19 | ▼-0.07 | ▼-0.96% |
| 24-05-08 | 7.26 | ▼-0.27 | ▼-3.59% |
| 24-05-07 | 7.53 | ▼-0.19 | ▼-2.46% |
| 24-05-06 | 7.72 | ▲0.01 | ▲0.13% |
| 24-05-03 | 7.71 | ▼-0.27 | ▼-3.38% |
| 24-05-02 | 7.98 | ▲0.70 | ▲9.62% |
| 24-05-01 | 7.28 | ▲0.30 | ▲4.3% |
| 24-04-30 | 6.98 | ▼-0.02 | ▼-0.29% |
| 24-04-29 | 7.00 | ▲0.08 | ▲1.16% |
| 24-04-26 | 6.92 | ▲0.18 | ▲2.67% |
| 24-04-25 | 6.74 | ▲0.02 | ▲0.3% |
| 24-04-24 | 6.72 | ▲0.21 | ▲3.23% |
| 24-04-23 | 6.51 | ▲0.26 | ▲4.16% |
| 24-04-22 | 6.25 | ▲0.17 | ▲2.8% |
| 24-04-19 | 6.08 | ▲0.08 | ▲1.33% |
| 24-04-18 | 6.00 | ▲0.25 | ▲4.35% |
| 24-04-17 | 5.75 | ▲0.15 | ▲2.68% |
| 24-04-16 | 5.60 | ▼-0.03 | ▼-0.53% |