[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Science Applications International : ( SAIC:US )
118.07USD ▲ 1.55 (1.33%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 118.07 | ▲1.55 | ▲1.33% |
| 25-04-11 | 116.52 | ▲3.56 | ▲3.15% |
| 25-04-10 | 112.96 | ▲0.04 | ▲0.04% |
| 25-04-09 | 112.92 | ▲3.91 | ▲3.59% |
| 25-04-08 | 109.01 | ▼-0.07 | ▼-0.06% |
| 25-04-07 | 109.08 | ▼-2.62 | ▼-2.35% |
| 25-04-04 | 111.70 | ▼-2.56 | ▼-2.24% |
| 25-04-03 | 114.26 | ▼-1.44 | ▼-1.24% |
| 25-04-02 | 115.70 | ▲2.39 | ▲2.11% |
| 25-04-01 | 113.31 | ▲1.04 | ▲0.93% |
| 25-03-31 | 112.27 | ▼-0.26 | ▼-0.23% |
| 25-03-28 | 112.53 | ▲1.17 | ▲1.05% |
| 25-03-27 | 111.36 | ▲1.76 | ▲1.61% |
| 25-03-26 | 109.60 | ▲1.13 | ▲1.04% |
| 25-03-25 | 108.47 | ▼-0.68 | ▼-0.62% |
| 25-03-24 | 109.15 | ▲3.25 | ▲3.07% |
| 25-03-21 | 105.90 | ▼-0.08 | ▼-0.08% |
| 25-03-20 | 105.98 | ▼-6.79 | ▼-6.02% |
| 25-03-19 | 112.77 | ▼-0.67 | ▼-0.59% |
| 25-03-18 | 113.44 | ▲1.54 | ▲1.38% |
| 25-03-17 | 111.90 | ▲7.47 | ▲7.15% |
| 25-03-14 | 104.43 | ▲0.17 | ▲0.16% |
| 25-03-13 | 104.26 | ▼-0.39 | ▼-0.37% |
| 25-03-12 | 104.65 | ▼-1.54 | ▼-1.45% |
| 25-03-11 | 106.19 | ▼-5.32 | ▼-4.77% |
| 25-03-10 | 111.51 | ▲0.26 | ▲0.23% |
| 25-03-07 | 111.25 | ▲9.09 | ▲8.9% |
| 25-03-06 | 102.16 | ▼-0.47 | ▼-0.46% |
| 25-03-05 | 102.63 | ▲1.60 | ▲1.58% |
| 25-03-04 | 101.03 | ▲5.26 | ▲5.49% |
| 25-03-03 | 95.77 | ▼-3.02 | ▼-3.06% |
| 25-02-28 | 98.79 | ▼-1.77 | ▼-1.76% |
| 25-02-27 | 100.56 | ▼-0.23 | ▼-0.23% |
| 25-02-26 | 100.79 | ▲0.15 | ▲0.15% |
| 25-02-25 | 100.64 | ▲1.76 | ▲1.78% |
| 25-02-24 | 98.88 | ▲1.04 | ▲1.06% |
| 25-02-21 | 97.84 | ▼-4.95 | ▼-4.82% |
| 25-02-20 | 102.79 | ▼-0.51 | ▼-0.49% |
| 25-02-19 | 103.30 | ▲0.17 | ▲0.16% |
| 25-02-18 | 103.13 | ▲2.20 | ▲2.18% |
| 25-02-14 | 100.93 | ▲0.71 | ▲0.71% |
| 25-02-13 | 100.22 | ▼-3.71 | ▼-3.57% |
| 25-02-12 | 103.93 | ▼-1.17 | ▼-1.11% |
| 25-02-11 | 105.10 | ▼-0.54 | ▼-0.51% |
| 25-02-10 | 105.64 | ▲0.07 | ▲0.07% |
| 25-02-07 | 105.57 | ▼-0.59 | ▼-0.56% |
| 25-02-06 | 106.16 | ▼-0.87 | ▼-0.81% |
| 25-02-05 | 107.03 | ▼-0.86 | ▼-0.8% |
| 25-02-04 | 107.89 | ▲0.41 | ▲0.38% |
| 25-02-03 | 107.48 | ▼-0.80 | ▼-0.74% |
| 25-01-31 | 108.28 | ▼-0.98 | ▼-0.9% |
| 25-01-30 | 109.26 | ▲2.64 | ▲2.48% |
| 25-01-29 | 106.62 | ▲0.73 | ▲0.69% |
| 25-01-28 | 105.89 | ▼-4.60 | ▼-4.16% |
| 25-01-27 | 110.49 | ▲1.53 | ▲1.4% |
| 25-01-24 | 108.96 | ▼-1.61 | ▼-1.46% |
| 25-01-23 | 110.57 | ▼-9.19 | ▼-7.67% |
| 25-01-22 | 119.76 | ▼-0.06 | ▼-0.05% |
| 25-01-21 | 119.82 | ▲3.95 | ▲3.41% |
| 25-01-17 | 115.87 | ▼-0.79 | ▼-0.68% |
| 25-01-16 | 116.66 | ▲0.59 | ▲0.51% |
| 25-01-15 | 116.07 | ▼-0.58 | ▼-0.5% |
| 25-01-14 | 116.65 | ▼-1.61 | ▼-1.36% |
| 25-01-13 | 118.26 | ▲2.12 | ▲1.83% |
| 25-01-10 | 116.14 | ▲2.38 | ▲2.09% |
| 25-01-08 | 113.76 | ▼-0.19 | ▼-0.17% |
| 25-01-07 | 113.95 | ▲0.13 | ▲0.11% |
| 25-01-06 | 113.82 | ▼-0.36 | ▼-0.32% |
| 25-01-03 | 114.18 | ▲2.03 | ▲1.81% |
| 25-01-02 | 112.15 | ▲0.37 | ▲0.33% |
| 24-12-31 | 111.78 | ▲0.97 | ▲0.88% |
| 24-12-30 | 110.81 | ▼-0.33 | ▼-0.3% |
| 24-12-27 | 111.14 | ▼-0.52 | ▼-0.47% |
| 24-12-26 | 111.66 | ▲0.40 | ▲0.36% |
| 24-12-24 | 111.26 | ▼-0.06 | ▼-0.05% |
| 24-12-23 | 111.32 | ▼-0.10 | ▼-0.09% |
| 24-12-20 | 111.42 | ▲1.31 | ▲1.19% |
| 24-12-19 | 110.11 | ▼-1.01 | ▼-0.91% |
| 24-12-18 | 111.12 | ▼-3.26 | ▼-2.85% |
| 24-12-17 | 114.38 | ▼-0.24 | ▼-0.21% |
| 24-12-16 | 114.62 | ▲1.56 | ▲1.38% |
| 24-12-13 | 113.06 | ▼-0.45 | ▼-0.4% |
| 24-12-12 | 113.51 | ▲0.04 | ▲0.04% |
| 24-12-11 | 113.47 | ▼-2.49 | ▼-2.15% |
| 24-12-10 | 115.96 | ▼-0.11 | ▼-0.09% |
| 24-12-09 | 116.07 | ▼-1.99 | ▼-1.69% |
| 24-12-06 | 118.06 | ▼-2.72 | ▼-2.25% |
| 24-12-05 | 120.78 | ▼-3.13 | ▼-2.53% |
| 24-12-04 | 123.91 | ▲0.90 | ▲0.73% |
| 24-12-03 | 123.01 | ▼-1.35 | ▼-1.09% |
| 24-12-02 | 124.36 | ▲0.11 | ▲0.09% |
| 24-11-29 | 124.25 | ▲0.96 | ▲0.78% |
| 24-11-27 | 123.29 | ▼-0.72 | ▼-0.58% |
| 24-11-26 | 124.01 | ▲1.79 | ▲1.46% |
| 24-11-25 | 122.22 | ▼-1.98 | ▼-1.59% |
| 24-11-22 | 124.20 | ▼-0.58 | ▼-0.46% |
| 24-11-21 | 124.78 | ▲1.73 | ▲1.41% |
| 24-11-20 | 123.05 | ▲3.55 | ▲2.97% |
| 24-11-19 | 119.50 | ▼-0.53 | ▼-0.44% |
| 24-11-18 | 120.03 | ▼-2.37 | ▼-1.94% |
| 24-11-15 | 122.40 | ▼-3.51 | ▼-2.79% |
| 24-11-14 | 125.91 | ▼-22.10 | ▼-14.93% |
| 24-11-13 | 148.01 | ▼-5.32 | ▼-3.47% |
| 24-11-12 | 153.33 | ▼-0.77 | ▼-0.5% |
| 24-11-11 | 154.10 | ▲2.13 | ▲1.4% |
| 24-11-08 | 151.97 | ▲3.03 | ▲2.03% |
| 24-11-07 | 148.94 | ▼-0.22 | ▼-0.15% |
| 24-11-06 | 149.16 | ▲0.26 | ▲0.17% |
| 24-11-05 | 148.90 | ▲2.76 | ▲1.89% |
| 24-11-04 | 146.14 | ▲1.47 | ▲1.02% |
| 24-11-01 | 144.67 | ▲0.38 | ▲0.26% |
| 24-10-31 | 144.29 | ▼-2.04 | ▼-1.39% |
| 24-10-30 | 146.33 | ▼-0.32 | ▼-0.22% |
| 24-10-29 | 146.65 | ▲1.82 | ▲1.26% |
| 24-10-28 | 144.83 | ▲1.10 | ▲0.77% |
| 24-10-25 | 143.73 | ▼-0.32 | ▼-0.22% |
| 24-10-24 | 144.05 | ▲0.11 | ▲0.08% |
| 24-10-23 | 143.94 | ▼-1.62 | ▼-1.11% |
| 24-10-22 | 145.56 | ▼-1.46 | ▼-0.99% |
| 24-10-21 | 147.02 | ▼-0.68 | ▼-0.46% |
| 24-10-18 | 147.70 | ▲0.06 | ▲0.04% |
| 24-10-17 | 147.64 | ▲0.45 | ▲0.31% |
| 24-10-16 | 147.19 | ▲0.84 | ▲0.57% |
| 24-10-15 | 146.35 | ▲0.27 | ▲0.18% |
| 24-10-14 | 146.08 | ▲1.58 | ▲1.09% |
| 24-10-11 | 144.50 | ▲1.76 | ▲1.23% |
| 24-10-10 | 142.74 | ▼-0.61 | ▼-0.43% |
| 24-10-09 | 143.35 | ▲0.19 | ▲0.13% |
| 24-10-08 | 143.16 | ▼-0.86 | ▼-0.6% |
| 24-10-07 | 144.02 | ▼-1.62 | ▼-1.11% |
| 24-10-04 | 145.64 | ▲1.60 | ▲1.11% |
| 24-10-03 | 144.04 | ▲0.73 | ▲0.51% |
| 24-10-02 | 143.31 | ▲2.54 | ▲1.8% |
| 24-10-01 | 140.77 | ▲1.50 | ▲1.08% |
| 24-09-30 | 139.27 | ▲1.52 | ▲1.1% |
| 24-09-27 | 137.75 | ▲1.13 | ▲0.83% |
| 24-09-26 | 136.62 | ▲0.59 | ▲0.43% |
| 24-09-25 | 136.03 | ▼-1.42 | ▼-1.03% |
| 24-09-24 | 137.45 | ▼-0.33 | ▼-0.24% |
| 24-09-23 | 137.78 | ▲2.30 | ▲1.7% |
| 24-09-20 | 135.48 | ▲0.74 | ▲0.55% |
| 24-09-19 | 134.74 | ▲0.23 | ▲0.17% |
| 24-09-18 | 134.51 | ▲0.46 | ▲0.34% |
| 24-09-17 | 134.05 | ▼-3.58 | ▼-2.6% |
| 24-09-16 | 137.63 | ▲1.01 | ▲0.74% |
| 24-09-13 | 136.62 | ▲1.68 | ▲1.24% |
| 24-09-12 | 134.94 | ▲1.00 | ▲0.75% |
| 24-09-11 | 133.94 | ▼-1.01 | ▼-0.75% |
| 24-09-10 | 134.95 | ▲0.37 | ▲0.27% |
| 24-09-09 | 134.58 | ▲1.43 | ▲1.07% |
| 24-09-06 | 133.15 | ▼-2.13 | ▼-1.57% |
| 24-09-05 | 135.28 | ▲6.07 | ▲4.7% |
| 24-09-04 | 129.21 | ▲1.10 | ▲0.86% |
| 24-09-03 | 128.11 | ▼-2.48 | ▼-1.9% |
| 24-08-30 | 130.59 | ▲1.37 | ▲1.06% |
| 24-08-29 | 129.22 | ▲0.78 | ▲0.61% |
| 24-08-28 | 128.44 | ▼-0.16 | ▼-0.12% |
| 24-08-27 | 128.60 | ▼-0.12 | ▼-0.09% |
| 24-08-26 | 128.72 | ▼-0.84 | ▼-0.65% |
| 24-08-23 | 129.56 | ▲2.70 | ▲2.13% |
| 24-08-22 | 126.86 | ▲0.18 | ▲0.14% |
| 24-08-21 | 126.68 | ▲1.49 | ▲1.19% |
| 24-08-20 | 125.19 | ▼-1.14 | ▼-0.9% |
| 24-08-19 | 126.33 | ▲1.28 | ▲1.02% |
| 24-08-16 | 125.05 | ▼-0.04 | ▼-0.03% |
| 24-08-15 | 125.09 | ▲1.13 | ▲0.91% |
| 24-08-14 | 123.96 | ▲0.42 | ▲0.34% |
| 24-08-13 | 123.54 | ▲1.06 | ▲0.87% |
| 24-08-12 | 122.48 | ▲0.52 | ▲0.43% |
| 24-08-09 | 121.96 | ▲0.32 | ▲0.26% |
| 24-08-08 | 121.64 | ▲2.34 | ▲1.96% |
| 24-08-07 | 119.30 | ▼-0.80 | ▼-0.67% |
| 24-08-06 | 120.10 | ▲0.26 | ▲0.22% |
| 24-08-05 | 119.84 | ▼-3.19 | ▼-2.59% |
| 24-08-02 | 123.03 | ▼-0.29 | ▼-0.24% |
| 24-08-01 | 123.32 | ▼-1.08 | ▼-0.87% |
| 24-07-31 | 124.40 | ▲1.73 | ▲1.41% |
| 24-07-30 | 122.67 | ▼-0.76 | ▼-0.62% |
| 24-07-29 | 123.43 | ▲1.30 | ▲1.06% |
| 24-07-26 | 122.13 | ▼-0.54 | ▼-0.44% |
| 24-07-25 | 122.67 | ▲1.79 | ▲1.48% |
| 24-07-24 | 120.88 | ▼-2.94 | ▼-2.37% |
| 24-07-23 | 123.82 | ▲1.09 | ▲0.89% |
| 24-07-22 | 122.73 | ▲1.83 | ▲1.51% |
| 24-07-19 | 120.90 | ▼-0.99 | ▼-0.81% |
| 24-07-18 | 121.89 | ▼-1.84 | ▼-1.49% |
| 24-07-17 | 123.73 | ▲0.73 | ▲0.59% |
| 24-07-16 | 123.00 | ▲4.63 | ▲3.91% |
| 24-07-15 | 118.37 | ▲0.63 | ▲0.54% |
| 24-07-12 | 117.74 | ▲1.35 | ▲1.16% |
| 24-07-11 | 116.39 | ▲2.42 | ▲2.12% |
| 24-07-10 | 113.97 | ▲0.57 | ▲0.5% |
| 24-07-09 | 113.40 | ▼-1.07 | ▼-0.93% |
| 24-07-08 | 114.47 | ▲0.22 | ▲0.19% |
| 24-07-05 | 114.25 | ▼-2.07 | ▼-1.78% |
| 24-07-03 | 116.32 | ▼-0.14 | ▼-0.12% |
| 24-07-02 | 116.46 | ▲0.69 | ▲0.6% |
| 24-07-01 | 115.77 | ▼-1.78 | ▼-1.51% |
| 24-06-28 | 117.55 | ▲0.39 | ▲0.33% |
| 24-06-27 | 117.16 | ▼-0.86 | ▼-0.73% |
| 24-06-26 | 118.02 | ▲0.39 | ▲0.33% |
| 24-06-25 | 117.63 | ▲0.54 | ▲0.46% |
| 24-06-24 | 117.09 | ▼-0.22 | ▼-0.19% |
| 24-06-21 | 117.31 | ▲1.32 | ▲1.14% |
| 24-06-20 | 115.99 | ▲0.78 | ▲0.68% |
| 24-06-18 | 115.21 | ▲0.14 | ▲0.12% |
| 24-06-17 | 115.07 | ▲1.57 | ▲1.38% |
| 24-06-14 | 113.50 | ▼-1.56 | ▼-1.36% |
| 24-06-13 | 115.06 | ▼-1.68 | ▼-1.44% |
| 24-06-12 | 116.74 | ▼-0.20 | ▼-0.17% |
| 24-06-11 | 116.94 | ▲1.31 | ▲1.13% |
| 24-06-10 | 115.63 | ▼-0.07 | ▼-0.06% |
| 24-06-07 | 115.70 | ▼-1.10 | ▼-0.94% |
| 24-06-06 | 116.80 | ▼-1.29 | ▼-1.09% |
| 24-06-05 | 118.09 | ▲0.87 | ▲0.74% |
| 24-06-04 | 117.22 | ▼-1.59 | ▼-1.34% |
| 24-06-03 | 118.81 | ▼-15.84 | ▼-11.76% |
| 24-05-31 | 134.65 | ▲1.55 | ▲1.16% |
| 24-05-30 | 133.10 | ▲0.41 | ▲0.31% |
| 24-05-29 | 132.69 | ▼-2.38 | ▼-1.76% |
| 24-05-28 | 135.07 | ▼-2.56 | ▼-1.86% |
| 24-05-24 | 137.63 | ▲0.92 | ▲0.67% |
| 24-05-23 | 136.71 | ▼-0.58 | ▼-0.42% |
| 24-05-22 | 137.29 | ▼-0.15 | ▼-0.11% |
| 24-05-21 | 137.44 | ▲0.24 | ▲0.17% |
| 24-05-20 | 137.20 | ▲0.45 | ▲0.33% |
| 24-05-17 | 136.75 | ▲0.07 | ▲0.05% |
| 24-05-16 | 136.68 | ▲0.86 | ▲0.63% |
| 24-05-15 | 135.82 | ▲0.82 | ▲0.61% |
| 24-05-14 | 135.00 | ▲0.62 | ▲0.46% |
| 24-05-13 | 134.38 | ▼-0.71 | ▼-0.53% |
| 24-05-10 | 135.09 | ▼-0.66 | ▼-0.49% |
| 24-05-09 | 135.75 | ▲2.05 | ▲1.53% |
| 24-05-08 | 133.70 | ▼-0.97 | ▼-0.72% |
| 24-05-07 | 134.67 | ▲0.85 | ▲0.64% |
| 24-05-06 | 133.82 | ▲2.27 | ▲1.73% |
| 24-05-03 | 131.55 | ▲1.71 | ▲1.32% |
| 24-05-02 | 129.84 | ▲0.88 | ▲0.68% |
| 24-05-01 | 128.96 | ▲0.26 | ▲0.2% |
| 24-04-30 | 128.70 | ▼-1.42 | ▼-1.09% |
| 24-04-29 | 130.12 | ▲0.65 | ▲0.5% |
| 24-04-26 | 129.47 | ▲0.35 | ▲0.27% |
| 24-04-25 | 129.12 | ▲0.65 | ▲0.51% |
| 24-04-24 | 128.47 | ▲0.39 | ▲0.3% |
| 24-04-23 | 128.08 | ▲2.95 | ▲2.36% |
| 24-04-22 | 125.13 | ▲0.19 | ▲0.15% |
| 24-04-19 | 124.94 | ▲1.76 | ▲1.43% |
| 24-04-18 | 123.18 | ▼-1.50 | ▼-1.2% |
| 24-04-17 | 124.68 | ▲0.64 | ▲0.52% |
| 24-04-16 | 124.04 | ▲2.88 | ▲2.38% |