[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Saia : ( SAIA:US )
336.76USD ▲ 6.39 (1.93%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 336.76 | ▲6.39 | ▲1.93% |
| 25-04-11 | 330.37 | ▼-21.08 | ▼-6% |
| 25-04-10 | 351.45 | ▼-23.35 | ▼-6.23% |
| 25-04-09 | 374.80 | ▲51.73 | ▲16.01% |
| 25-04-08 | 323.07 | ▼-2.24 | ▼-0.69% |
| 25-04-07 | 325.31 | ▲2.93 | ▲0.91% |
| 25-04-04 | 322.38 | ▲2.41 | ▲0.75% |
| 25-04-03 | 319.97 | ▼-50.85 | ▼-13.71% |
| 25-04-02 | 370.82 | ▲16.05 | ▲4.52% |
| 25-04-01 | 354.77 | ▲5.34 | ▲1.53% |
| 25-03-31 | 349.43 | ▼-9.57 | ▼-2.67% |
| 25-03-28 | 359.00 | ▼-17.00 | ▼-4.52% |
| 25-03-27 | 376.00 | ▼-1.04 | ▼-0.28% |
| 25-03-26 | 377.04 | ▼-1.45 | ▼-0.38% |
| 25-03-25 | 378.49 | ▼-3.00 | ▼-0.79% |
| 25-03-24 | 381.49 | ▲18.59 | ▲5.12% |
| 25-03-21 | 362.90 | ▲10.62 | ▲3.01% |
| 25-03-20 | 352.28 | ▲1.63 | ▲0.46% |
| 25-03-19 | 350.65 | ▲1.36 | ▲0.39% |
| 25-03-18 | 349.29 | ▼-9.41 | ▼-2.62% |
| 25-03-17 | 358.70 | ▲5.06 | ▲1.43% |
| 25-03-14 | 353.64 | ▲1.28 | ▲0.36% |
| 25-03-13 | 352.36 | ▼-17.83 | ▼-4.82% |
| 25-03-12 | 370.19 | ▲8.60 | ▲2.38% |
| 25-03-11 | 361.59 | ▼-5.01 | ▼-1.37% |
| 25-03-10 | 366.60 | ▼-9.32 | ▼-2.48% |
| 25-03-07 | 375.92 | ▼-6.69 | ▼-1.75% |
| 25-03-06 | 382.61 | ▼-12.58 | ▼-3.18% |
| 25-03-05 | 395.19 | ▼-1.95 | ▼-0.49% |
| 25-03-04 | 397.14 | ▲6.80 | ▲1.74% |
| 25-03-03 | 390.34 | ▼-19.10 | ▼-4.66% |
| 25-02-28 | 409.44 | ▲11.53 | ▲2.9% |
| 25-02-27 | 397.91 | ▼-6.43 | ▼-1.59% |
| 25-02-26 | 404.34 | ▼-6.08 | ▼-1.48% |
| 25-02-25 | 410.42 | ▼-9.93 | ▼-2.36% |
| 25-02-24 | 420.35 | ▲13.70 | ▲3.37% |
| 25-02-21 | 406.65 | ▼-47.25 | ▼-10.41% |
| 25-02-20 | 453.90 | ▼-22.50 | ▼-4.72% |
| 25-02-19 | 476.40 | ▼-28.56 | ▼-5.66% |
| 25-02-18 | 504.96 | ▲17.43 | ▲3.58% |
| 25-02-14 | 487.53 | ▲5.34 | ▲1.11% |
| 25-02-13 | 482.19 | ▲5.29 | ▲1.11% |
| 25-02-12 | 476.90 | ▼-15.65 | ▼-3.18% |
| 25-02-11 | 492.55 | ▼-3.44 | ▼-0.69% |
| 25-02-10 | 495.99 | ▲6.48 | ▲1.32% |
| 25-02-07 | 489.51 | ▼-18.96 | ▼-3.73% |
| 25-02-06 | 508.47 | ▲5.46 | ▲1.09% |
| 25-02-05 | 503.01 | ▲23.74 | ▲4.95% |
| 25-02-04 | 479.27 | ▲8.86 | ▲1.88% |
| 25-02-03 | 470.41 | ▼-9.70 | ▼-2.02% |
| 25-01-31 | 480.11 | ▼-14.89 | ▼-3.01% |
| 25-01-30 | 495.00 | ▲13.59 | ▲2.82% |
| 25-01-29 | 481.41 | ▼-14.41 | ▼-2.91% |
| 25-01-28 | 495.82 | ▼-4.01 | ▼-0.8% |
| 25-01-27 | 499.83 | ▲5.53 | ▲1.12% |
| 25-01-24 | 494.30 | ▼-7.25 | ▼-1.45% |
| 25-01-23 | 501.55 | ▲5.85 | ▲1.18% |
| 25-01-22 | 495.70 | ▼-9.90 | ▼-1.96% |
| 25-01-21 | 505.60 | ▲18.71 | ▲3.84% |
| 25-01-17 | 486.89 | ▼-6.15 | ▼-1.25% |
| 25-01-16 | 493.04 | ▲8.83 | ▲1.82% |
| 25-01-15 | 484.21 | ▲13.36 | ▲2.84% |
| 25-01-14 | 470.85 | ▲7.98 | ▲1.72% |
| 25-01-13 | 462.87 | ▲12.21 | ▲2.71% |
| 25-01-10 | 450.66 | ▲2.44 | ▲0.54% |
| 25-01-08 | 448.22 | ▼-10.03 | ▼-2.19% |
| 25-01-07 | 458.25 | ▼-13.05 | ▼-2.77% |
| 25-01-06 | 471.30 | ▲6.02 | ▲1.29% |
| 25-01-03 | 465.28 | ▲19.95 | ▲4.48% |
| 25-01-02 | 445.33 | ▼-10.40 | ▼-2.28% |
| 24-12-31 | 455.73 | ▼-3.67 | ▼-0.8% |
| 24-12-30 | 459.40 | ▼-15.91 | ▼-3.35% |
| 24-12-27 | 475.31 | ▼-0.86 | ▼-0.18% |
| 24-12-26 | 476.17 | ▲0.14 | ▲0.03% |
| 24-12-24 | 476.03 | ▲11.18 | ▲2.41% |
| 24-12-23 | 464.85 | ▼-8.55 | ▼-1.81% |
| 24-12-20 | 473.40 | ▼-21.53 | ▼-4.35% |
| 24-12-19 | 494.93 | ▼-15.76 | ▼-3.09% |
| 24-12-18 | 510.69 | ▼-22.14 | ▼-4.16% |
| 24-12-17 | 532.83 | ▼-3.48 | ▼-0.65% |
| 24-12-16 | 536.31 | ▲7.66 | ▲1.45% |
| 24-12-13 | 528.65 | ▲4.57 | ▲0.87% |
| 24-12-12 | 524.08 | ▲2.61 | ▲0.5% |
| 24-12-11 | 521.47 | ▼-1.50 | ▼-0.29% |
| 24-12-10 | 522.97 | ▲6.79 | ▲1.32% |
| 24-12-09 | 516.18 | ▲0.25 | ▲0.05% |
| 24-12-06 | 515.93 | ▼-0.90 | ▼-0.17% |
| 24-12-05 | 516.83 | ▼-25.53 | ▼-4.71% |
| 24-12-04 | 542.36 | ▼-5.61 | ▼-1.02% |
| 24-12-03 | 547.97 | ▼-9.77 | ▼-1.75% |
| 24-12-02 | 557.74 | ▼-11.34 | ▼-1.99% |
| 24-11-29 | 569.08 | ▲4.70 | ▲0.83% |
| 24-11-27 | 564.38 | ▼-1.58 | ▼-0.28% |
| 24-11-26 | 565.96 | ▲8.69 | ▲1.56% |
| 24-11-25 | 557.27 | ▲15.58 | ▲2.88% |
| 24-11-22 | 541.69 | ▼-7.50 | ▼-1.37% |
| 24-11-21 | 549.19 | ▲19.19 | ▲3.62% |
| 24-11-20 | 530.00 | ▲14.12 | ▲2.74% |
| 24-11-19 | 515.88 | ▼-2.29 | ▼-0.44% |
| 24-11-18 | 518.17 | ▼-4.20 | ▼-0.8% |
| 24-11-15 | 522.37 | ▼-19.95 | ▼-3.68% |
| 24-11-14 | 542.32 | ▲5.12 | ▲0.95% |
| 24-11-13 | 537.20 | ▼-8.53 | ▼-1.56% |
| 24-11-12 | 545.73 | ▼-12.37 | ▼-2.22% |
| 24-11-11 | 558.10 | ▲13.21 | ▲2.42% |
| 24-11-08 | 544.89 | ▼-0.20 | ▼-0.04% |
| 24-11-07 | 545.09 | ▼-22.93 | ▼-4.04% |
| 24-11-06 | 568.02 | ▲67.19 | ▲13.42% |
| 24-11-05 | 500.83 | ▲14.69 | ▲3.02% |
| 24-11-04 | 486.14 | ▲5.45 | ▲1.13% |
| 24-11-01 | 480.69 | ▼-7.92 | ▼-1.62% |
| 24-10-31 | 488.61 | ▼-2.72 | ▼-0.55% |
| 24-10-30 | 491.33 | ▲14.34 | ▲3.01% |
| 24-10-29 | 476.99 | ▼-2.39 | ▼-0.5% |
| 24-10-28 | 479.38 | ▲17.73 | ▲3.84% |
| 24-10-25 | 461.65 | ▲47.22 | ▲11.39% |
| 24-10-24 | 414.43 | ▲1.54 | ▲0.37% |
| 24-10-23 | 412.89 | ▼-17.00 | ▼-3.95% |
| 24-10-22 | 429.89 | ▲7.31 | ▲1.73% |
| 24-10-21 | 422.58 | ▼-14.11 | ▼-3.23% |
| 24-10-18 | 436.69 | ▼-9.99 | ▼-2.24% |
| 24-10-17 | 446.68 | ▼-12.98 | ▼-2.82% |
| 24-10-16 | 459.66 | ▲7.00 | ▲1.55% |
| 24-10-15 | 452.66 | ▼-9.31 | ▼-2.02% |
| 24-10-14 | 461.97 | ▼-1.40 | ▼-0.3% |
| 24-10-11 | 463.37 | ▲22.52 | ▲5.11% |
| 24-10-10 | 440.85 | ▼-6.98 | ▼-1.56% |
| 24-10-09 | 447.83 | ▲11.02 | ▲2.52% |
| 24-10-08 | 436.81 | ▲11.97 | ▲2.82% |
| 24-10-07 | 424.84 | ▼-3.30 | ▼-0.77% |
| 24-10-04 | 428.14 | ▲1.78 | ▲0.42% |
| 24-10-03 | 426.36 | ▼-3.78 | ▼-0.88% |
| 24-10-02 | 430.14 | ▼-3.54 | ▼-0.82% |
| 24-10-01 | 433.68 | ▼-3.58 | ▼-0.82% |
| 24-09-30 | 437.26 | ▲2.64 | ▲0.61% |
| 24-09-27 | 434.62 | ▲3.34 | ▲0.77% |
| 24-09-26 | 431.28 | ▼-18.99 | ▼-4.22% |
| 24-09-25 | 450.27 | ▼-5.46 | ▼-1.2% |
| 24-09-24 | 455.73 | ▲14.19 | ▲3.21% |
| 24-09-23 | 441.54 | ▲4.76 | ▲1.09% |
| 24-09-20 | 436.78 | ▼-17.05 | ▼-3.76% |
| 24-09-19 | 453.83 | ▲9.54 | ▲2.15% |
| 24-09-18 | 444.29 | ▲5.92 | ▲1.35% |
| 24-09-17 | 438.37 | ▲3.56 | ▲0.82% |
| 24-09-16 | 434.81 | ▲2.32 | ▲0.54% |
| 24-09-13 | 432.49 | ▲12.31 | ▲2.93% |
| 24-09-12 | 420.18 | ▼-0.96 | ▼-0.23% |
| 24-09-11 | 421.14 | ▲5.50 | ▲1.32% |
| 24-09-10 | 415.64 | ▲4.82 | ▲1.17% |
| 24-09-09 | 410.82 | ▲8.43 | ▲2.09% |
| 24-09-06 | 402.39 | ▲4.02 | ▲1.01% |
| 24-09-05 | 398.37 | ▼-18.94 | ▼-4.54% |
| 24-09-04 | 417.31 | ▲36.73 | ▲9.65% |
| 24-09-03 | 380.58 | ▲4.75 | ▲1.26% |
| 24-08-30 | 375.83 | ▲1.56 | ▲0.42% |
| 24-08-29 | 374.27 | ▲2.93 | ▲0.79% |
| 24-08-28 | 371.34 | ▼-3.36 | ▼-0.9% |
| 24-08-27 | 374.70 | ▼-17.79 | ▼-4.53% |
| 24-08-26 | 392.49 | ▼-9.84 | ▼-2.45% |
| 24-08-23 | 402.33 | ▲8.06 | ▲2.04% |
| 24-08-22 | 394.27 | ▼-3.25 | ▼-0.82% |
| 24-08-21 | 397.52 | ▲13.33 | ▲3.47% |
| 24-08-20 | 384.19 | ▼-5.56 | ▼-1.43% |
| 24-08-19 | 389.75 | ▼-2.74 | ▼-0.7% |
| 24-08-16 | 392.49 | ▲5.86 | ▲1.52% |
| 24-08-15 | 386.63 | ▲11.33 | ▲3.02% |
| 24-08-14 | 375.30 | ▲0.50 | ▲0.13% |
| 24-08-13 | 374.80 | ▲7.20 | ▲1.96% |
| 24-08-12 | 367.60 | ▼-3.51 | ▼-0.95% |
| 24-08-09 | 371.11 | ▼-13.60 | ▼-3.54% |
| 24-08-08 | 384.71 | ▲3.56 | ▲0.93% |
| 24-08-07 | 381.15 | ▼-8.84 | ▼-2.27% |
| 24-08-06 | 389.99 | ▲12.05 | ▲3.19% |
| 24-08-05 | 377.94 | ▼-5.30 | ▼-1.38% |
| 24-08-02 | 383.24 | ▼-11.77 | ▼-2.98% |
| 24-08-01 | 395.01 | ▼-22.84 | ▼-5.47% |
| 24-07-31 | 417.85 | ▲9.24 | ▲2.26% |
| 24-07-30 | 408.61 | ▲22.40 | ▲5.8% |
| 24-07-29 | 386.21 | ▼-10.22 | ▼-2.58% |
| 24-07-26 | 396.43 | ▼-92.68 | ▼-18.95% |
| 24-07-25 | 489.11 | ▲6.55 | ▲1.36% |
| 24-07-24 | 482.56 | ▲0.27 | ▲0.06% |
| 24-07-23 | 482.29 | ▼-8.22 | ▼-1.68% |
| 24-07-22 | 490.51 | ▲5.30 | ▲1.09% |
| 24-07-19 | 485.21 | ▲2.79 | ▲0.58% |
| 24-07-18 | 482.42 | ▼-1.32 | ▼-0.27% |
| 24-07-17 | 483.74 | ▼-25.68 | ▼-5.04% |
| 24-07-16 | 509.42 | ▲28.78 | ▲5.99% |
| 24-07-15 | 480.64 | ▲25.62 | ▲5.63% |
| 24-07-12 | 455.02 | ▲4.34 | ▲0.96% |
| 24-07-11 | 450.68 | ▲10.21 | ▲2.32% |
| 24-07-10 | 440.47 | ▲1.96 | ▲0.45% |
| 24-07-09 | 438.51 | ▼-21.09 | ▼-4.59% |
| 24-07-08 | 459.60 | ▼-4.63 | ▼-1% |
| 24-07-05 | 464.23 | ▼-5.99 | ▼-1.27% |
| 24-07-03 | 470.22 | ▲3.85 | ▲0.83% |
| 24-07-02 | 466.37 | ▼-5.10 | ▼-1.08% |
| 24-07-01 | 471.47 | ▼-2.82 | ▼-0.59% |
| 24-06-28 | 474.29 | ▲15.59 | ▲3.4% |
| 24-06-27 | 458.70 | ▼-5.95 | ▼-1.28% |
| 24-06-26 | 464.65 | ▼-2.29 | ▼-0.49% |
| 24-06-25 | 466.94 | ▼-0.11 | ▼-0.02% |
| 24-06-24 | 467.05 | ▲6.44 | ▲1.4% |
| 24-06-21 | 460.61 | ▲0.37 | ▲0.08% |
| 24-06-20 | 460.24 | ▲6.24 | ▲1.37% |
| 24-06-18 | 454.00 | ▲6.66 | ▲1.49% |
| 24-06-17 | 447.34 | ▼-5.40 | ▼-1.19% |
| 24-06-14 | 452.74 | ▼-3.16 | ▼-0.69% |
| 24-06-13 | 455.90 | ▼-6.11 | ▼-1.32% |
| 24-06-12 | 462.01 | ▲7.90 | ▲1.74% |
| 24-06-11 | 454.11 | ▲5.10 | ▲1.14% |
| 24-06-10 | 449.01 | ▲3.31 | ▲0.74% |
| 24-06-07 | 445.70 | ▼-6.91 | ▼-1.53% |
| 24-06-06 | 452.61 | ▲7.21 | ▲1.62% |
| 24-06-05 | 445.40 | ▲16.07 | ▲3.74% |
| 24-06-04 | 429.33 | ▲26.83 | ▲6.67% |
| 24-06-03 | 402.50 | ▼-6.98 | ▼-1.7% |
| 24-05-31 | 409.48 | ▲5.74 | ▲1.42% |
| 24-05-30 | 403.74 | ▲6.79 | ▲1.71% |
| 24-05-29 | 396.95 | ▲0.66 | ▲0.17% |
| 24-05-28 | 396.29 | ▼-3.71 | ▼-0.93% |
| 24-05-24 | 400.00 | ▲19.75 | ▲5.19% |
| 24-05-23 | 380.25 | ▲2.99 | ▲0.79% |
| 24-05-22 | 377.26 | ▼-2.26 | ▼-0.6% |
| 24-05-21 | 379.52 | ▼-18.76 | ▼-4.71% |
| 24-05-20 | 398.28 | ▼-0.86 | ▼-0.22% |
| 24-05-17 | 399.14 | ▼-8.67 | ▼-2.13% |
| 24-05-16 | 407.81 | ▼-2.07 | ▼-0.51% |
| 24-05-15 | 409.88 | ▲4.67 | ▲1.15% |
| 24-05-14 | 405.21 | ▲2.19 | ▲0.54% |
| 24-05-13 | 403.02 | ▼-7.63 | ▼-1.86% |
| 24-05-10 | 410.65 | ▲0.15 | ▲0.04% |
| 24-05-09 | 410.50 | ▼-2.81 | ▼-0.68% |
| 24-05-08 | 413.31 | ▲6.85 | ▲1.69% |
| 24-05-07 | 406.46 | ▲13.20 | ▲3.36% |
| 24-05-06 | 393.26 | ▼-6.73 | ▼-1.68% |
| 24-05-03 | 399.99 | ▼-5.96 | ▼-1.47% |
| 24-05-02 | 405.95 | ▲9.95 | ▲2.51% |
| 24-05-01 | 396.00 | ▼-0.83 | ▼-0.21% |
| 24-04-30 | 396.83 | ▼-19.27 | ▼-4.63% |
| 24-04-29 | 416.10 | ▼-12.71 | ▼-2.96% |
| 24-04-26 | 428.81 | ▼-114.21 | ▼-21.03% |
| 24-04-25 | 543.02 | ▲15.19 | ▲2.88% |
| 24-04-24 | 527.83 | ▼-18.45 | ▼-3.38% |
| 24-04-23 | 546.28 | ▲23.66 | ▲4.53% |
| 24-04-22 | 522.62 | ▲5.11 | ▲0.99% |
| 24-04-19 | 517.51 | ▼-5.02 | ▼-0.96% |
| 24-04-18 | 522.53 | ▼-18.76 | ▼-3.47% |
| 24-04-17 | 541.29 | ▼-14.98 | ▼-2.69% |
| 24-04-16 | 556.27 | ▼-20.70 | ▼-3.59% |