[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
SBA Communications : ( SBAC:US )
224.80USD ▲ 5.62 (2.56%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 224.80 | ▲5.62 | ▲2.56% |
| 25-04-11 | 219.18 | ▲6.98 | ▲3.29% |
| 25-04-10 | 212.20 | ▲0.06 | ▲0.03% |
| 25-04-09 | 212.14 | ▲3.57 | ▲1.71% |
| 25-04-08 | 208.57 | ▼-5.86 | ▼-2.73% |
| 25-04-07 | 214.43 | ▼-5.48 | ▼-2.49% |
| 25-04-04 | 219.91 | ▼-10.96 | ▼-4.75% |
| 25-04-03 | 230.87 | ▲11.53 | ▲5.26% |
| 25-04-02 | 219.34 | ▼-1.08 | ▼-0.49% |
| 25-04-01 | 220.42 | ▲0.41 | ▲0.19% |
| 25-03-31 | 220.01 | ▲3.17 | ▲1.46% |
| 25-03-28 | 216.84 | ▲0.46 | ▲0.21% |
| 25-03-27 | 216.38 | ▲1.68 | ▲0.78% |
| 25-03-26 | 214.70 | ▲0.39 | ▲0.18% |
| 25-03-25 | 214.31 | ▼-4.38 | ▼-2% |
| 25-03-24 | 218.69 | ▼-2.95 | ▼-1.33% |
| 25-03-21 | 221.64 | ▲0.67 | ▲0.3% |
| 25-03-20 | 220.97 | ▲1.18 | ▲0.54% |
| 25-03-19 | 219.79 | ▼-3.36 | ▼-1.51% |
| 25-03-18 | 223.15 | ▲2.25 | ▲1.02% |
| 25-03-17 | 220.90 | ▲2.67 | ▲1.22% |
| 25-03-16 | 218.23 | -0.00 | -0% |
| 25-03-14 | 218.23 | ▲3.67 | ▲1.71% |
| 25-03-13 | 214.56 | ▼-1.92 | ▼-0.89% |
| 25-03-12 | 216.48 | ▼-3.94 | ▼-1.79% |
| 25-03-11 | 220.42 | ▼-4.49 | ▼-2% |
| 25-03-10 | 224.91 | ▲1.18 | ▲0.53% |
| 25-03-07 | 223.73 | ▲4.99 | ▲2.28% |
| 25-03-06 | 218.74 | ▼-1.64 | ▼-0.74% |
| 25-03-05 | 220.38 | ▲1.03 | ▲0.47% |
| 25-03-04 | 219.35 | ▼-2.16 | ▼-0.98% |
| 25-03-03 | 221.51 | ▲3.61 | ▲1.66% |
| 25-02-28 | 217.90 | ▼-0.30 | ▼-0.14% |
| 25-02-27 | 218.20 | ▲2.71 | ▲1.26% |
| 25-02-26 | 215.49 | ▼-3.68 | ▼-1.68% |
| 25-02-25 | 219.17 | ▲6.33 | ▲2.97% |
| 25-02-24 | 212.84 | ▼-0.16 | ▼-0.08% |
| 25-02-21 | 213.00 | ▲2.97 | ▲1.41% |
| 25-02-20 | 210.03 | ▲2.26 | ▲1.09% |
| 25-02-19 | 207.77 | ▲1.37 | ▲0.66% |
| 25-02-18 | 206.40 | ▲1.03 | ▲0.5% |
| 25-02-14 | 205.37 | ▼-2.75 | ▼-1.32% |
| 25-02-13 | 208.12 | ▼-0.51 | ▼-0.24% |
| 25-02-12 | 208.63 | ▼-0.61 | ▼-0.29% |
| 25-02-11 | 209.24 | ▲2.93 | ▲1.42% |
| 25-02-10 | 206.31 | ▲0.49 | ▲0.24% |
| 25-02-07 | 205.82 | ▲0.82 | ▲0.4% |
| 25-02-06 | 205.00 | ▲1.52 | ▲0.75% |
| 25-02-05 | 203.48 | ▲5.94 | ▲3.01% |
| 25-02-04 | 197.54 | ▼-0.19 | ▼-0.1% |
| 25-02-03 | 197.73 | ▲0.17 | ▲0.09% |
| 25-01-31 | 197.56 | ▼-1.58 | ▼-0.79% |
| 25-01-30 | 199.14 | ▲1.04 | ▲0.52% |
| 25-01-29 | 198.10 | ▼-3.57 | ▼-1.77% |
| 25-01-28 | 201.67 | ▼-6.27 | ▼-3.02% |
| 25-01-27 | 207.94 | ▲11.11 | ▲5.64% |
| 25-01-24 | 196.83 | ▼-1.86 | ▼-0.94% |
| 25-01-23 | 198.69 | ▲0.29 | ▲0.15% |
| 25-01-22 | 198.40 | ▼-5.96 | ▼-2.92% |
| 25-01-21 | 204.36 | ▲0.75 | ▲0.37% |
| 25-01-17 | 203.61 | ▼-0.57 | ▼-0.28% |
| 25-01-16 | 204.18 | ▲6.95 | ▲3.52% |
| 25-01-15 | 197.23 | ▲2.21 | ▲1.13% |
| 25-01-14 | 195.02 | ▲0.06 | ▲0.03% |
| 25-01-13 | 194.96 | ▲2.20 | ▲1.14% |
| 25-01-10 | 192.76 | ▼-6.95 | ▼-3.48% |
| 25-01-08 | 199.71 | ▲3.82 | ▲1.95% |
| 25-01-07 | 195.89 | ▼-3.04 | ▼-1.53% |
| 25-01-06 | 198.93 | ▼-2.87 | ▼-1.42% |
| 25-01-03 | 201.80 | ▲1.40 | ▲0.7% |
| 25-01-02 | 200.40 | ▼-3.40 | ▼-1.67% |
| 24-12-31 | 203.80 | ▲0.48 | ▲0.24% |
| 24-12-30 | 203.32 | ▲0.12 | ▲0.06% |
| 24-12-27 | 203.20 | ▼-0.80 | ▼-0.39% |
| 24-12-26 | 204.00 | ▲1.44 | ▲0.71% |
| 24-12-24 | 202.56 | ▼-0.72 | ▼-0.35% |
| 24-12-23 | 203.28 | ▼-0.29 | ▼-0.14% |
| 24-12-20 | 203.57 | ▲5.33 | ▲2.69% |
| 24-12-19 | 198.24 | ▼-2.82 | ▼-1.4% |
| 24-12-18 | 201.06 | ▼-7.93 | ▼-3.79% |
| 24-12-17 | 208.99 | ▼-3.29 | ▼-1.55% |
| 24-12-16 | 212.28 | ▼-2.00 | ▼-0.93% |
| 24-12-13 | 214.28 | ▼-1.77 | ▼-0.82% |
| 24-12-12 | 216.05 | ▼-0.16 | ▼-0.07% |
| 24-12-11 | 216.21 | ▼-1.17 | ▼-0.54% |
| 24-12-10 | 217.38 | ▼-5.88 | ▼-2.63% |
| 24-12-09 | 223.26 | ▲2.88 | ▲1.31% |
| 24-12-06 | 220.38 | ▼-1.20 | ▼-0.54% |
| 24-12-05 | 221.58 | ▲0.77 | ▲0.35% |
| 24-12-04 | 220.81 | ▼-2.28 | ▼-1.02% |
| 24-12-03 | 223.09 | ▲0.15 | ▲0.07% |
| 24-12-02 | 222.94 | ▼-3.31 | ▼-1.46% |
| 24-11-29 | 226.25 | ▼-2.26 | ▼-0.99% |
| 24-11-27 | 228.51 | ▲1.92 | ▲0.85% |
| 24-11-26 | 226.59 | ▲0.61 | ▲0.27% |
| 24-11-25 | 225.98 | ▲5.32 | ▲2.41% |
| 24-11-22 | 220.66 | ▲1.23 | ▲0.56% |
| 24-11-21 | 219.43 | ▲0.49 | ▲0.22% |
| 24-11-20 | 218.94 | ▼-0.53 | ▼-0.24% |
| 24-11-19 | 219.47 | ▼-2.14 | ▼-0.97% |
| 24-11-18 | 221.61 | ▲0.52 | ▲0.24% |
| 24-11-15 | 221.09 | ▲2.62 | ▲1.2% |
| 24-11-14 | 218.47 | ▼-0.04 | ▼-0.02% |
| 24-11-13 | 218.51 | ▼-1.09 | ▼-0.5% |
| 24-11-12 | 219.60 | ▼-0.59 | ▼-0.27% |
| 24-11-11 | 220.19 | ▼-3.73 | ▼-1.67% |
| 24-11-08 | 223.92 | ▲2.34 | ▲1.06% |
| 24-11-07 | 221.58 | ▲2.83 | ▲1.29% |
| 24-11-06 | 218.75 | ▼-9.61 | ▼-4.21% |
| 24-11-05 | 228.36 | ▼-0.41 | ▼-0.18% |
| 24-11-04 | 228.77 | ▲3.18 | ▲1.41% |
| 24-11-01 | 225.59 | ▼-3.88 | ▼-1.69% |
| 24-10-31 | 229.47 | ▼-2.41 | ▼-1.04% |
| 24-10-30 | 231.88 | ▲0.13 | ▲0.06% |
| 24-10-29 | 231.75 | ▼-8.19 | ▼-3.41% |
| 24-10-28 | 239.94 | ▼-1.85 | ▼-0.77% |
| 24-10-25 | 241.79 | ▼-4.28 | ▼-1.74% |
| 24-10-24 | 246.07 | ▲2.38 | ▲0.98% |
| 24-10-23 | 243.69 | ▲2.23 | ▲0.92% |
| 24-10-22 | 241.46 | ▼-2.01 | ▼-0.83% |
| 24-10-21 | 243.47 | ▼-4.00 | ▼-1.62% |
| 24-10-18 | 247.47 | ▲0.27 | ▲0.11% |
| 24-10-17 | 247.20 | ▼-1.55 | ▼-0.62% |
| 24-10-16 | 248.75 | ▼-0.56 | ▼-0.22% |
| 24-10-15 | 249.31 | ▲9.49 | ▲3.96% |
| 24-10-14 | 239.82 | ▲6.31 | ▲2.7% |
| 24-10-11 | 233.51 | ▲0.28 | ▲0.12% |
| 24-10-10 | 233.23 | ▼-2.24 | ▼-0.95% |
| 24-10-09 | 235.47 | ▼-3.15 | ▼-1.32% |
| 24-10-08 | 238.62 | ▲0.91 | ▲0.38% |
| 24-10-07 | 237.71 | ▲2.34 | ▲0.99% |
| 24-10-04 | 235.37 | ▼-4.54 | ▼-1.89% |
| 24-10-03 | 239.91 | ▼-2.06 | ▼-0.85% |
| 24-10-02 | 241.97 | ▼-0.67 | ▼-0.28% |
| 24-10-01 | 242.64 | ▲1.94 | ▲0.81% |
| 24-09-30 | 240.70 | ▲2.06 | ▲0.86% |
| 24-09-27 | 238.64 | ▲2.38 | ▲1.01% |
| 24-09-26 | 236.26 | ▼-3.07 | ▼-1.28% |
| 24-09-25 | 239.33 | ▼-2.65 | ▼-1.1% |
| 24-09-24 | 241.98 | ▲1.45 | ▲0.6% |
| 24-09-23 | 240.53 | ▲1.06 | ▲0.44% |
| 24-09-20 | 239.47 | ▲1.18 | ▲0.5% |
| 24-09-19 | 238.29 | ▼-1.62 | ▼-0.68% |
| 24-09-18 | 239.91 | ▼-5.09 | ▼-2.08% |
| 24-09-17 | 245.00 | ▼-0.09 | ▼-0.04% |
| 24-09-16 | 245.09 | ▲2.14 | ▲0.88% |
| 24-09-13 | 242.95 | ▲3.10 | ▲1.29% |
| 24-09-12 | 239.85 | ▼-1.99 | ▼-0.82% |
| 24-09-11 | 241.84 | ▼-0.69 | ▼-0.28% |
| 24-09-10 | 242.53 | ▲2.70 | ▲1.13% |
| 24-09-09 | 239.83 | ▲1.32 | ▲0.55% |
| 24-09-06 | 238.51 | ▲5.14 | ▲2.2% |
| 24-09-05 | 233.37 | ▲0.15 | ▲0.06% |
| 24-09-04 | 233.22 | ▲2.41 | ▲1.04% |
| 24-09-03 | 230.81 | ▲4.15 | ▲1.83% |
| 24-08-30 | 226.66 | ▲0.12 | ▲0.05% |
| 24-08-29 | 226.54 | ▼-1.13 | ▼-0.5% |
| 24-08-28 | 227.67 | ▼-0.84 | ▼-0.37% |
| 24-08-27 | 228.51 | ▲0.97 | ▲0.43% |
| 24-08-26 | 227.54 | ▲0.26 | ▲0.11% |
| 24-08-23 | 227.28 | ▲8.91 | ▲4.08% |
| 24-08-22 | 218.37 | ▼-0.93 | ▼-0.42% |
| 24-08-21 | 219.30 | ▼-0.19 | ▼-0.09% |
| 24-08-20 | 219.49 | ▲1.18 | ▲0.54% |
| 24-08-19 | 218.31 | ▲0.14 | ▲0.06% |
| 24-08-16 | 218.17 | ▲3.40 | ▲1.58% |
| 24-08-15 | 214.77 | ▼-3.10 | ▼-1.42% |
| 24-08-14 | 217.87 | ▼-0.69 | ▼-0.32% |
| 24-08-13 | 218.56 | ▲2.38 | ▲1.1% |
| 24-08-12 | 216.18 | ▲3.27 | ▲1.54% |
| 24-08-09 | 212.91 | ▼-3.98 | ▼-1.84% |
| 24-08-08 | 216.89 | ▲1.91 | ▲0.89% |
| 24-08-07 | 214.98 | ▼-5.34 | ▼-2.42% |
| 24-08-06 | 220.32 | ▼-0.79 | ▼-0.36% |
| 24-08-05 | 221.11 | ▼-8.62 | ▼-3.75% |
| 24-08-02 | 229.73 | ▲2.57 | ▲1.13% |
| 24-08-01 | 227.16 | ▲7.62 | ▲3.47% |
| 24-07-31 | 219.54 | ▲1.60 | ▲0.73% |
| 24-07-30 | 217.94 | ▲0.12 | ▲0.06% |
| 24-07-29 | 217.82 | ▲3.11 | ▲1.45% |
| 24-07-26 | 214.71 | ▲3.64 | ▲1.72% |
| 24-07-25 | 211.07 | ▲5.62 | ▲2.74% |
| 24-07-24 | 205.45 | ▼-1.88 | ▼-0.91% |
| 24-07-23 | 207.33 | ▼-1.49 | ▼-0.71% |
| 24-07-22 | 208.82 | ▼-0.18 | ▼-0.09% |
| 24-07-19 | 209.00 | ▼-2.25 | ▼-1.07% |
| 24-07-18 | 211.25 | ▼-2.97 | ▼-1.39% |
| 24-07-17 | 214.22 | ▲1.16 | ▲0.54% |
| 24-07-16 | 213.06 | ▲2.80 | ▲1.33% |
| 24-07-15 | 210.26 | ▼-2.57 | ▼-1.21% |
| 24-07-12 | 212.83 | ▲2.97 | ▲1.42% |
| 24-07-11 | 209.86 | ▲14.67 | ▲7.52% |
| 24-07-10 | 195.19 | ▼-0.34 | ▼-0.17% |
| 24-07-09 | 195.53 | ▲1.57 | ▲0.81% |
| 24-07-08 | 193.96 | ▲3.13 | ▲1.64% |
| 24-07-05 | 190.83 | ▼-1.35 | ▼-0.7% |
| 24-07-03 | 192.18 | ▲3.36 | ▲1.78% |
| 24-07-02 | 188.82 | ▼-0.92 | ▼-0.48% |
| 24-07-01 | 189.74 | ▼-6.72 | ▼-3.42% |
| 24-06-28 | 196.46 | ▼-0.26 | ▼-0.13% |
| 24-06-27 | 196.72 | ▲3.15 | ▲1.63% |
| 24-06-26 | 193.57 | ▲0.69 | ▲0.36% |
| 24-06-25 | 192.88 | ▼-4.16 | ▼-2.11% |
| 24-06-24 | 197.04 | ▲2.53 | ▲1.3% |
| 24-06-21 | 194.51 | ▲3.72 | ▲1.95% |
| 24-06-20 | 190.79 | ▼-0.38 | ▼-0.2% |
| 24-06-18 | 191.17 | ▼-0.08 | ▼-0.04% |
| 24-06-17 | 191.25 | ▼-4.74 | ▼-2.42% |
| 24-06-14 | 195.99 | ▼-1.00 | ▼-0.51% |
| 24-06-13 | 196.99 | ▲0.65 | ▲0.33% |
| 24-06-12 | 196.34 | ▲4.03 | ▲2.1% |
| 24-06-11 | 192.31 | ▼-0.91 | ▼-0.47% |
| 24-06-10 | 193.22 | ▼-0.23 | ▼-0.12% |
| 24-06-07 | 193.45 | ▼-2.02 | ▼-1.03% |
| 24-06-06 | 195.47 | ▼-1.45 | ▼-0.74% |
| 24-06-05 | 196.92 | ▼-1.54 | ▼-0.78% |
| 24-06-04 | 198.46 | ▲1.70 | ▲0.86% |
| 24-06-03 | 196.76 | ▲0.23 | ▲0.12% |
| 24-05-31 | 196.53 | ▲3.43 | ▲1.78% |
| 24-05-30 | 193.10 | ▲6.64 | ▲3.56% |
| 24-05-29 | 186.46 | ▼-0.70 | ▼-0.37% |
| 24-05-28 | 187.16 | ▼-1.04 | ▼-0.55% |
| 24-05-24 | 188.20 | ▼-0.62 | ▼-0.33% |
| 24-05-23 | 188.82 | ▼-4.75 | ▼-2.45% |
| 24-05-22 | 193.57 | ▼-5.01 | ▼-2.52% |
| 24-05-21 | 198.58 | ▲0.27 | ▲0.14% |
| 24-05-20 | 198.31 | ▼-1.32 | ▼-0.66% |
| 24-05-17 | 199.62 | ▼-3.33 | ▼-1.64% |
| 24-05-16 | 202.95 | ▲0.61 | ▲0.3% |
| 24-05-15 | 202.34 | ▲3.16 | ▲1.59% |
| 24-05-14 | 199.18 | ▲1.28 | ▲0.65% |
| 24-05-13 | 197.91 | ▲0.34 | ▲0.17% |
| 24-05-10 | 197.57 | ▼-0.99 | ▼-0.5% |
| 24-05-09 | 198.56 | ▲1.41 | ▲0.72% |
| 24-05-08 | 197.15 | ▲1.03 | ▲0.53% |
| 24-05-07 | 196.12 | ▲3.57 | ▲1.85% |
| 24-05-06 | 192.55 | ▼-0.40 | ▼-0.21% |
| 24-05-03 | 192.95 | ▲3.38 | ▲1.78% |
| 24-05-01 | 189.58 | ▲3.41 | ▲1.83% |
| 24-04-30 | 186.17 | ▼-15.42 | ▼-7.65% |
| 24-04-29 | 201.59 | ▲5.44 | ▲2.77% |
| 24-04-26 | 196.15 | ▼-1.74 | ▼-0.88% |
| 24-04-25 | 197.89 | ▼-1.09 | ▼-0.55% |
| 24-04-24 | 198.98 | ▲0.68 | ▲0.34% |
| 24-04-23 | 198.30 | ▲1.39 | ▲0.71% |
| 24-04-22 | 196.91 | ▲0.87 | ▲0.44% |
| 24-04-19 | 196.04 | ▲0.15 | ▲0.08% |
| 24-04-18 | 195.89 | ▼-0.36 | ▼-0.18% |
| 24-04-17 | 196.25 | ▲1.24 | ▲0.64% |
| 24-04-16 | 195.01 | ▼-4.89 | ▼-2.45% |