[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Sabre : ( SABR:US )
2.17USD ▼ -0.14 (-6.09%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 2.17 | ▼-0.14 | ▼-6.06% |
| 25-04-11 | 2.31 | ▲0.04 | ▲1.76% |
| 25-04-10 | 2.27 | ▼-0.22 | ▼-8.84% |
| 25-04-09 | 2.49 | ▲0.54 | ▲27.69% |
| 25-04-08 | 1.95 | ▼-0.05 | ▼-2.5% |
| 25-04-07 | 2.00 | ▼-0.15 | ▼-6.98% |
| 25-04-04 | 2.15 | ▼-0.19 | ▼-8.12% |
| 25-04-03 | 2.34 | ▼-0.35 | ▼-13.01% |
| 25-04-02 | 2.69 | ▲0.09 | ▲3.46% |
| 25-04-01 | 2.60 | ▼-0.21 | ▼-7.47% |
| 25-03-31 | 2.81 | ▼-0.25 | ▼-8.17% |
| 25-03-28 | 3.06 | ▼-0.21 | ▼-6.42% |
| 25-03-27 | 3.27 | ▼-0.05 | ▼-1.51% |
| 25-03-26 | 3.32 | ▼-0.07 | ▼-2.06% |
| 25-03-25 | 3.39 | ▼-0.12 | ▼-3.42% |
| 25-03-24 | 3.51 | ▲0.01 | ▲0.29% |
| 25-03-21 | 3.50 | ▲0.07 | ▲2.04% |
| 25-03-20 | 3.43 | ▼-0.13 | ▼-3.65% |
| 25-03-19 | 3.56 | ▲0.12 | ▲3.49% |
| 25-03-18 | 3.44 | -0.00 | -0% |
| 25-03-17 | 3.44 | ▲0.11 | ▲3.3% |
| 25-03-14 | 3.33 | ▲0.12 | ▲3.74% |
| 25-03-13 | 3.21 | ▲0.02 | ▲0.63% |
| 25-03-12 | 3.19 | ▼-0.16 | ▼-4.78% |
| 25-03-11 | 3.35 | ▼-0.23 | ▼-6.42% |
| 25-03-10 | 3.58 | ▼-0.31 | ▼-7.97% |
| 25-03-07 | 3.89 | ▼-0.09 | ▼-2.26% |
| 25-03-06 | 3.98 | ▼-0.18 | ▼-4.33% |
| 25-03-05 | 4.16 | ▲0.12 | ▲2.97% |
| 25-03-04 | 4.04 | ▲0.11 | ▲2.8% |
| 25-03-03 | 3.93 | ▼-0.20 | ▼-4.84% |
| 25-02-28 | 4.13 | -0.00 | -0% |
| 25-02-27 | 4.13 | ▼-0.03 | ▼-0.72% |
| 25-02-26 | 4.16 | ▼-0.14 | ▼-3.26% |
| 25-02-25 | 4.30 | ▲0.01 | ▲0.23% |
| 25-02-24 | 4.29 | ▼-0.23 | ▼-5.09% |
| 25-02-21 | 4.52 | ▲0.37 | ▲8.92% |
| 25-02-20 | 4.15 | ▲0.76 | ▲22.42% |
| 25-02-19 | 3.39 | ▼-0.13 | ▼-3.69% |
| 25-02-18 | 3.52 | ▼-0.03 | ▼-0.85% |
| 25-02-14 | 3.55 | ▲0.02 | ▲0.57% |
| 25-02-13 | 3.53 | ▲0.05 | ▲1.44% |
| 25-02-12 | 3.48 | ▲0.06 | ▲1.75% |
| 25-02-11 | 3.42 | ▼-0.04 | ▼-1.16% |
| 25-02-10 | 3.46 | ▼-0.05 | ▼-1.42% |
| 25-02-07 | 3.51 | ▲0.03 | ▲0.86% |
| 25-02-06 | 3.48 | ▲0.07 | ▲2.05% |
| 25-02-05 | 3.41 | ▼-0.02 | ▼-0.58% |
| 25-02-04 | 3.43 | ▲0.09 | ▲2.69% |
| 25-02-03 | 3.34 | ▼-0.01 | ▼-0.3% |
| 25-01-31 | 3.35 | ▼-0.04 | ▼-1.18% |
| 25-01-30 | 3.39 | ▲0.08 | ▲2.42% |
| 25-01-29 | 3.31 | ▼-0.03 | ▼-0.9% |
| 25-01-28 | 3.34 | ▼-0.02 | ▼-0.6% |
| 25-01-27 | 3.36 | ▼-0.06 | ▼-1.75% |
| 25-01-24 | 3.42 | ▼-0.11 | ▼-3.12% |
| 25-01-23 | 3.53 | ▲0.16 | ▲4.75% |
| 25-01-22 | 3.37 | ▼-0.02 | ▼-0.59% |
| 25-01-21 | 3.39 | ▲0.05 | ▲1.5% |
| 25-01-17 | 3.34 | ▲0.10 | ▲3.09% |
| 25-01-16 | 3.24 | ▼-0.12 | ▼-3.57% |
| 25-01-15 | 3.36 | ▲0.09 | ▲2.75% |
| 25-01-14 | 3.27 | ▲0.04 | ▲1.24% |
| 25-01-13 | 3.23 | ▼-0.08 | ▼-2.42% |
| 25-01-10 | 3.31 | ▼-0.13 | ▼-3.78% |
| 25-01-08 | 3.44 | ▼-0.02 | ▼-0.58% |
| 25-01-07 | 3.46 | ▼-0.09 | ▼-2.54% |
| 25-01-06 | 3.55 | -0.00 | -0% |
| 25-01-03 | 3.55 | ▼-0.02 | ▼-0.56% |
| 25-01-02 | 3.57 | ▼-0.08 | ▼-2.19% |
| 24-12-31 | 3.65 | ▲0.05 | ▲1.39% |
| 24-12-30 | 3.60 | ▼-0.07 | ▼-1.91% |
| 24-12-27 | 3.67 | ▼-0.06 | ▼-1.61% |
| 24-12-26 | 3.73 | ▼-0.01 | ▼-0.27% |
| 24-12-24 | 3.74 | ▲0.01 | ▲0.27% |
| 24-12-23 | 3.73 | ▼-0.13 | ▼-3.37% |
| 24-12-20 | 3.86 | ▲0.06 | ▲1.58% |
| 24-12-19 | 3.80 | ▲0.04 | ▲1.06% |
| 24-12-18 | 3.76 | ▼-0.20 | ▼-5.05% |
| 24-12-17 | 3.96 | ▲0.04 | ▲1.02% |
| 24-12-16 | 3.92 | ▲0.02 | ▲0.51% |
| 24-12-13 | 3.90 | ▲0.07 | ▲1.83% |
| 24-12-12 | 3.83 | ▼-0.20 | ▼-4.96% |
| 24-12-11 | 4.03 | ▲0.11 | ▲2.81% |
| 24-12-10 | 3.92 | ▲0.17 | ▲4.53% |
| 24-12-09 | 3.75 | ▲0.01 | ▲0.27% |
| 24-12-06 | 3.74 | ▼-0.11 | ▼-2.86% |
| 24-12-05 | 3.85 | ▲0.01 | ▲0.26% |
| 24-12-04 | 3.84 | ▲0.22 | ▲6.08% |
| 24-12-03 | 3.62 | ▼-0.32 | ▼-8.12% |
| 24-12-02 | 3.94 | ▲0.03 | ▲0.77% |
| 24-11-29 | 3.91 | ▲0.14 | ▲3.71% |
| 24-11-27 | 3.77 | -0.00 | -0% |
| 24-11-26 | 3.77 | ▲0.01 | ▲0.27% |
| 24-11-25 | 3.76 | ▲0.03 | ▲0.8% |
| 24-11-22 | 3.73 | ▲0.06 | ▲1.63% |
| 24-11-21 | 3.67 | ▲0.07 | ▲1.94% |
| 24-11-20 | 3.60 | ▼-0.06 | ▼-1.64% |
| 24-11-19 | 3.66 | ▼-0.13 | ▼-3.43% |
| 24-11-18 | 3.79 | ▲0.02 | ▲0.53% |
| 24-11-15 | 3.77 | ▲0.06 | ▲1.62% |
| 24-11-14 | 3.71 | ▲0.02 | ▲0.54% |
| 24-11-13 | 3.69 | ▲0.07 | ▲1.93% |
| 24-11-12 | 3.62 | ▼-0.05 | ▼-1.36% |
| 24-11-11 | 3.67 | ▲0.07 | ▲1.94% |
| 24-11-08 | 3.60 | ▲0.09 | ▲2.56% |
| 24-11-07 | 3.51 | ▲0.08 | ▲2.33% |
| 24-11-06 | 3.43 | ▲0.11 | ▲3.31% |
| 24-11-05 | 3.32 | ▲0.10 | ▲3.11% |
| 24-11-04 | 3.22 | ▲0.04 | ▲1.26% |
| 24-11-01 | 3.18 | ▼-0.02 | ▼-0.63% |
| 24-10-31 | 3.20 | ▼-0.90 | ▼-21.95% |
| 24-10-30 | 4.10 | ▲0.06 | ▲1.49% |
| 24-10-29 | 4.04 | ▲0.03 | ▲0.75% |
| 24-10-28 | 4.01 | ▲0.02 | ▲0.5% |
| 24-10-25 | 3.99 | ▲0.31 | ▲8.42% |
| 24-10-24 | 3.68 | ▼-0.07 | ▼-1.87% |
| 24-10-23 | 3.75 | ▲0.08 | ▲2.18% |
| 24-10-22 | 3.67 | ▲0.08 | ▲2.23% |
| 24-10-21 | 3.59 | ▼-0.07 | ▼-1.91% |
| 24-10-18 | 3.66 | ▲0.04 | ▲1.1% |
| 24-10-17 | 3.62 | ▲0.06 | ▲1.69% |
| 24-10-16 | 3.56 | ▲0.18 | ▲5.33% |
| 24-10-15 | 3.38 | ▲0.04 | ▲1.2% |
| 24-10-14 | 3.34 | ▼-0.02 | ▼-0.6% |
| 24-10-11 | 3.36 | ▲0.06 | ▲1.82% |
| 24-10-10 | 3.30 | ▼-0.06 | ▼-1.79% |
| 24-10-09 | 3.36 | ▼-0.04 | ▼-1.18% |
| 24-10-08 | 3.40 | ▲0.04 | ▲1.19% |
| 24-10-07 | 3.36 | ▼-0.15 | ▼-4.27% |
| 24-10-04 | 3.51 | ▲0.10 | ▲2.93% |
| 24-10-03 | 3.41 | ▼-0.09 | ▼-2.57% |
| 24-10-02 | 3.50 | ▼-0.11 | ▼-3.05% |
| 24-10-01 | 3.61 | ▼-0.06 | ▼-1.63% |
| 24-09-30 | 3.67 | ▼-0.05 | ▼-1.34% |
| 24-09-27 | 3.72 | ▲0.04 | ▲1.09% |
| 24-09-26 | 3.68 | ▲0.30 | ▲8.88% |
| 24-09-25 | 3.38 | ▼-0.03 | ▼-0.88% |
| 24-09-24 | 3.41 | ▲0.12 | ▲3.65% |
| 24-09-23 | 3.29 | ▲0.07 | ▲2.17% |
| 24-09-20 | 3.22 | ▼-0.04 | ▼-1.23% |
| 24-09-19 | 3.26 | ▲0.02 | ▲0.62% |
| 24-09-18 | 3.24 | ▲0.01 | ▲0.31% |
| 24-09-17 | 3.23 | ▲0.08 | ▲2.54% |
| 24-09-16 | 3.15 | ▼-0.07 | ▼-2.17% |
| 24-09-13 | 3.22 | ▲0.19 | ▲6.27% |
| 24-09-12 | 3.03 | ▲0.04 | ▲1.34% |
| 24-09-11 | 2.99 | ▲0.08 | ▲2.75% |
| 24-09-10 | 2.91 | ▲0.07 | ▲2.46% |
| 24-09-09 | 2.84 | -0.00 | -0% |
| 24-09-06 | 2.84 | ▼-0.04 | ▼-1.39% |
| 24-09-05 | 2.88 | ▼-0.01 | ▼-0.35% |
| 24-09-04 | 2.89 | ▼-0.05 | ▼-1.7% |
| 24-09-03 | 2.94 | ▼-0.11 | ▼-3.61% |
| 24-08-30 | 3.05 | ▼-0.02 | ▼-0.65% |
| 24-08-29 | 3.07 | ▲0.12 | ▲4.07% |
| 24-08-28 | 2.95 | ▼-0.05 | ▼-1.67% |
| 24-08-27 | 3.00 | ▼-0.03 | ▼-0.99% |
| 24-08-26 | 3.03 | ▼-0.04 | ▼-1.3% |
| 24-08-23 | 3.07 | ▲0.17 | ▲5.86% |
| 24-08-22 | 2.90 | ▼-0.08 | ▼-2.68% |
| 24-08-21 | 2.98 | ▲0.02 | ▲0.68% |
| 24-08-20 | 2.96 | ▼-0.03 | ▼-1% |
| 24-08-19 | 2.99 | ▲0.04 | ▲1.36% |
| 24-08-16 | 2.95 | ▼-0.05 | ▼-1.67% |
| 24-08-15 | 3.00 | ▲0.11 | ▲3.81% |
| 24-08-14 | 2.89 | ▼-0.06 | ▼-2.03% |
| 24-08-13 | 2.95 | ▲0.14 | ▲4.98% |
| 24-08-12 | 2.81 | ▼-0.09 | ▼-3.1% |
| 24-08-09 | 2.90 | ▼-0.04 | ▼-1.36% |
| 24-08-08 | 2.94 | ▲0.06 | ▲2.08% |
| 24-08-07 | 2.88 | ▼-0.20 | ▼-6.49% |
| 24-08-06 | 3.08 | ▲0.05 | ▲1.65% |
| 24-08-05 | 3.03 | ▼-0.11 | ▼-3.5% |
| 24-08-02 | 3.14 | ▼-0.14 | ▼-4.27% |
| 24-08-01 | 3.28 | ▼-0.15 | ▼-4.37% |
| 24-07-31 | 3.43 | ▼-0.18 | ▼-4.99% |
| 24-07-30 | 3.61 | ▲0.07 | ▲1.98% |
| 24-07-29 | 3.54 | ▲0.06 | ▲1.72% |
| 24-07-26 | 3.48 | ▲0.03 | ▲0.87% |
| 24-07-25 | 3.45 | ▲0.30 | ▲9.52% |
| 24-07-24 | 3.15 | ▼-0.10 | ▼-3.08% |
| 24-07-23 | 3.25 | ▼-0.06 | ▼-1.81% |
| 24-07-22 | 3.31 | ▲0.05 | ▲1.53% |
| 24-07-19 | 3.26 | -0.00 | -0% |
| 24-07-18 | 3.26 | ▼-0.12 | ▼-3.55% |
| 24-07-17 | 3.38 | ▼-0.02 | ▼-0.59% |
| 24-07-16 | 3.40 | ▲0.27 | ▲8.63% |
| 24-07-15 | 3.13 | ▲0.01 | ▲0.32% |
| 24-07-12 | 3.12 | ▲0.08 | ▲2.63% |
| 24-07-11 | 3.04 | ▲0.07 | ▲2.36% |
| 24-07-10 | 2.97 | ▲0.02 | ▲0.68% |
| 24-07-09 | 2.95 | ▲0.01 | ▲0.34% |
| 24-07-08 | 2.94 | ▲0.17 | ▲6.14% |
| 24-07-05 | 2.77 | ▲0.07 | ▲2.59% |
| 24-07-03 | 2.70 | ▲0.12 | ▲4.65% |
| 24-07-02 | 2.58 | ▲0.01 | ▲0.39% |
| 24-07-01 | 2.57 | ▼-0.10 | ▼-3.75% |
| 24-06-28 | 2.67 | ▼-0.01 | ▼-0.37% |
| 24-06-27 | 2.68 | ▲0.08 | ▲3.08% |
| 24-06-26 | 2.60 | -0.00 | -0% |
| 24-06-25 | 2.60 | ▼-0.05 | ▼-1.88% |
| 24-06-24 | 2.66 | ▼-0.10 | ▼-3.64% |
| 24-06-21 | 2.75 | ▲0.01 | ▲0.36% |
| 24-06-20 | 2.74 | ▲0.08 | ▲3.01% |
| 24-06-18 | 2.66 | ▲0.02 | ▲0.76% |
| 24-06-17 | 2.64 | ▲0.04 | ▲1.54% |
| 24-06-14 | 2.60 | ▼-0.11 | ▼-4.06% |
| 24-06-13 | 2.71 | ▼-0.23 | ▼-7.82% |
| 24-06-12 | 2.94 | ▲0.04 | ▲1.38% |
| 24-06-11 | 2.90 | ▼-0.01 | ▼-0.34% |
| 24-06-10 | 2.91 | ▲0.11 | ▲3.93% |
| 24-06-07 | 2.80 | ▼-0.18 | ▼-6.04% |
| 24-06-06 | 2.98 | ▼-0.10 | ▼-3.25% |
| 24-06-05 | 3.08 | ▲0.03 | ▲0.98% |
| 24-06-04 | 3.05 | ▼-0.13 | ▼-4.09% |
| 24-06-03 | 3.18 | ▲0.05 | ▲1.6% |
| 24-05-31 | 3.13 | ▲0.09 | ▲2.96% |
| 24-05-30 | 3.05 | ▲0.07 | ▲2.36% |
| 24-05-29 | 2.97 | ▼-0.10 | ▼-3.26% |
| 24-05-28 | 3.07 | ▼-0.01 | ▼-0.32% |
| 24-05-24 | 3.08 | ▲0.10 | ▲3.36% |
| 24-05-23 | 2.98 | ▲0.06 | ▲2.05% |
| 24-05-22 | 2.92 | ▼-0.10 | ▼-3.31% |
| 24-05-21 | 3.02 | ▼-0.04 | ▼-1.31% |
| 24-05-20 | 3.06 | ▲0.01 | ▲0.33% |
| 24-05-17 | 3.05 | ▼-0.04 | ▼-1.29% |
| 24-05-16 | 3.09 | ▼-0.08 | ▼-2.52% |
| 24-05-15 | 3.17 | ▲0.06 | ▲1.93% |
| 24-05-14 | 3.11 | ▲0.09 | ▲2.98% |
| 24-05-13 | 3.02 | ▲0.17 | ▲5.96% |
| 24-05-10 | 2.85 | ▲0.05 | ▲1.79% |
| 24-05-09 | 2.80 | ▲0.16 | ▲6.06% |
| 24-05-08 | 2.64 | ▼-0.02 | ▼-0.75% |
| 24-05-07 | 2.66 | ▲0.01 | ▲0.38% |
| 24-05-06 | 2.65 | ▲0.07 | ▲2.71% |
| 24-05-03 | 2.58 | ▼-0.33 | ▼-11.34% |
| 24-05-02 | 2.91 | ▲0.01 | ▲0.34% |
| 24-05-01 | 2.90 | ▲0.02 | ▲0.7% |
| 24-04-30 | 2.88 | ▲0.02 | ▲0.7% |
| 24-04-29 | 2.86 | ▲0.06 | ▲2.14% |
| 24-04-26 | 2.80 | ▲0.04 | ▲1.45% |
| 24-04-25 | 2.76 | -0.00 | -0% |
| 24-04-24 | 2.76 | -0.00 | -0% |
| 24-04-23 | 2.76 | ▲0.10 | ▲3.76% |
| 24-04-22 | 2.66 | ▲0.18 | ▲7.26% |
| 24-04-19 | 2.48 | ▼-0.09 | ▼-3.5% |
| 24-04-18 | 2.57 | ▼-0.04 | ▼-1.53% |
| 24-04-17 | 2.61 | ▲0.06 | ▲2.35% |
| 24-04-16 | 2.55 | ▼-0.03 | ▼-1.16% |