[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Super Micro Computer : ( SMCI:US )
33.10USD ▼ -0.58 (-1.72%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 33.10 | ▼-0.58 | ▼-1.72% |
| 25-04-10 | 33.68 | ▼-3.03 | ▼-8.25% |
| 25-04-09 | 36.71 | ▲5.00 | ▲15.77% |
| 25-04-08 | 31.71 | ▼-1.29 | ▼-3.91% |
| 25-04-07 | 33.00 | ▲3.18 | ▲10.66% |
| 25-04-04 | 29.82 | ▼-2.50 | ▼-7.74% |
| 25-04-03 | 32.32 | ▼-2.77 | ▼-7.89% |
| 25-04-02 | 35.09 | ▲0.04 | ▲0.11% |
| 25-04-01 | 35.05 | ▲0.81 | ▲2.37% |
| 25-03-31 | 34.24 | ▼-0.02 | ▼-0.06% |
| 25-03-28 | 34.26 | ▼-0.46 | ▼-1.32% |
| 25-03-27 | 34.72 | ▼-2.32 | ▼-6.26% |
| 25-03-26 | 37.04 | ▼-3.60 | ▼-8.86% |
| 25-03-25 | 40.64 | ▼-1.08 | ▼-2.59% |
| 25-03-24 | 41.72 | ▼-0.43 | ▼-1.02% |
| 25-03-21 | 42.15 | ▲3.05 | ▲7.8% |
| 25-03-20 | 39.10 | ▼-1.00 | ▼-2.49% |
| 25-03-19 | 40.10 | ▲2.20 | ▲5.8% |
| 25-03-18 | 37.90 | ▼-4.04 | ▼-9.63% |
| 25-03-17 | 41.94 | ▼-0.23 | ▼-0.55% |
| 25-03-14 | 42.17 | ▲3.09 | ▲7.91% |
| 25-03-13 | 39.08 | ▼-3.39 | ▼-7.98% |
| 25-03-12 | 42.47 | ▲1.63 | ▲3.99% |
| 25-03-11 | 40.84 | ▲3.94 | ▲10.68% |
| 25-03-10 | 36.90 | ▼-1.34 | ▼-3.5% |
| 25-03-07 | 38.24 | ▲1.19 | ▲3.21% |
| 25-03-06 | 37.05 | ▼-1.85 | ▼-4.76% |
| 25-03-05 | 38.90 | ▼-0.24 | ▼-0.61% |
| 25-03-04 | 39.14 | ▲3.07 | ▲8.51% |
| 25-03-03 | 36.07 | ▼-5.39 | ▼-13% |
| 25-02-28 | 41.46 | ▼-1.49 | ▼-3.47% |
| 25-02-27 | 42.95 | ▼-8.16 | ▼-15.97% |
| 25-02-26 | 51.11 | ▲5.57 | ▲12.23% |
| 25-02-25 | 45.54 | ▼-6.07 | ▼-11.76% |
| 25-02-24 | 51.61 | ▼-4.46 | ▼-7.95% |
| 25-02-21 | 56.07 | ▼-3.20 | ▼-5.4% |
| 25-02-20 | 59.27 | ▼-0.98 | ▼-1.63% |
| 25-02-19 | 60.25 | ▲4.45 | ▲7.97% |
| 25-02-18 | 55.80 | ▲7.89 | ▲16.47% |
| 25-02-14 | 47.91 | ▲5.63 | ▲13.32% |
| 25-02-13 | 42.28 | ▲2.60 | ▲6.55% |
| 25-02-12 | 39.68 | ▲1.07 | ▲2.77% |
| 25-02-11 | 38.61 | ▼-4.04 | ▼-9.47% |
| 25-02-10 | 42.65 | ▲6.37 | ▲17.56% |
| 25-02-07 | 36.28 | ▲2.44 | ▲7.21% |
| 25-02-06 | 33.84 | ▲2.35 | ▲7.46% |
| 25-02-05 | 31.49 | ▲2.33 | ▲7.99% |
| 25-02-04 | 29.16 | ▲2.31 | ▲8.6% |
| 25-02-03 | 26.85 | ▼-1.67 | ▼-5.86% |
| 25-01-31 | 28.52 | ▼-0.12 | ▼-0.42% |
| 25-01-30 | 28.64 | ▲0.84 | ▲3.02% |
| 25-01-29 | 27.80 | ▼-0.38 | ▼-1.35% |
| 25-01-28 | 28.18 | ▼-0.89 | ▼-3.06% |
| 25-01-27 | 29.07 | ▼-4.20 | ▼-12.62% |
| 25-01-24 | 33.27 | ▼-0.14 | ▼-0.42% |
| 25-01-23 | 33.41 | ▼-0.45 | ▼-1.33% |
| 25-01-22 | 33.86 | ▲1.41 | ▲4.35% |
| 25-01-21 | 32.45 | ▲1.63 | ▲5.29% |
| 25-01-17 | 30.82 | ▼-0.30 | ▼-0.96% |
| 25-01-16 | 31.12 | ▲0.13 | ▲0.42% |
| 25-01-15 | 30.99 | ▲0.46 | ▲1.51% |
| 25-01-14 | 30.53 | ▼-0.55 | ▼-1.77% |
| 25-01-13 | 31.08 | ▼-1.52 | ▼-4.66% |
| 25-01-10 | 32.60 | ▼-0.01 | ▼-0.03% |
| 25-01-08 | 32.61 | ▼-1.77 | ▼-5.15% |
| 25-01-07 | 34.38 | ▼-2.07 | ▼-5.68% |
| 25-01-06 | 36.45 | ▲3.12 | ▲9.36% |
| 25-01-03 | 33.33 | ▲3.28 | ▲10.92% |
| 25-01-02 | 30.05 | ▼-0.43 | ▼-1.41% |
| 24-12-31 | 30.48 | ▼-0.20 | ▼-0.65% |
| 24-12-30 | 30.68 | ▼-1.30 | ▼-4.07% |
| 24-12-27 | 31.98 | ▼-1.76 | ▼-5.22% |
| 24-12-26 | 33.74 | ▼-0.59 | ▼-1.72% |
| 24-12-24 | 34.33 | ▲1.93 | ▲5.96% |
| 24-12-23 | 32.40 | ▲0.81 | ▲2.56% |
| 24-12-20 | 31.59 | ▲0.35 | ▲1.12% |
| 24-12-19 | 31.24 | ▼-0.99 | ▼-3.07% |
| 24-12-18 | 32.23 | ▼-1.57 | ▼-4.64% |
| 24-12-17 | 33.80 | ▲0.36 | ▲1.08% |
| 24-12-16 | 33.44 | ▼-3.01 | ▼-8.26% |
| 24-12-13 | 36.45 | ▼-1.48 | ▼-3.9% |
| 24-12-12 | 37.93 | ▼-0.36 | ▼-0.94% |
| 24-12-11 | 38.29 | ▼-2.25 | ▼-5.55% |
| 24-12-10 | 40.54 | ▼-3.62 | ▼-8.2% |
| 24-12-09 | 44.16 | ▲0.23 | ▲0.52% |
| 24-12-06 | 43.93 | ▲2.79 | ▲6.78% |
| 24-12-05 | 41.14 | ▼-0.67 | ▼-1.6% |
| 24-12-04 | 41.81 | ▲1.60 | ▲3.98% |
| 24-12-03 | 40.21 | ▼-1.79 | ▼-4.26% |
| 24-12-02 | 42.00 | ▲9.36 | ▲28.68% |
| 24-11-29 | 32.64 | ▼-2.43 | ▼-6.93% |
| 24-11-27 | 35.07 | ▲0.64 | ▲1.86% |
| 24-11-26 | 34.43 | ▼-3.98 | ▼-10.36% |
| 24-11-25 | 38.41 | ▲5.26 | ▲15.87% |
| 24-11-22 | 33.15 | ▲3.45 | ▲11.62% |
| 24-11-21 | 29.70 | ▲3.90 | ▲15.12% |
| 24-11-20 | 25.80 | ▼-2.47 | ▼-8.74% |
| 24-11-19 | 28.27 | ▲6.73 | ▲31.24% |
| 24-11-18 | 21.54 | ▲2.96 | ▲15.93% |
| 24-11-15 | 18.58 | ▲0.57 | ▲3.16% |
| 24-11-14 | 18.01 | ▼-2.32 | ▼-11.41% |
| 24-11-13 | 20.33 | ▼-1.37 | ▼-6.31% |
| 24-11-12 | 21.70 | ▼-1.53 | ▼-6.59% |
| 24-11-11 | 23.23 | ▼-1.29 | ▼-5.26% |
| 24-11-08 | 24.52 | ▼-0.96 | ▼-3.77% |
| 24-11-07 | 25.48 | ▲2.78 | ▲12.25% |
| 24-11-06 | 22.70 | ▼-5.00 | ▼-18.05% |
| 24-11-05 | 27.70 | ▲1.67 | ▲6.42% |
| 24-11-04 | 26.03 | ▼-0.02 | ▼-0.08% |
| 24-11-01 | 26.05 | ▼-3.06 | ▼-10.51% |
| 24-10-31 | 29.11 | ▼-3.96 | ▼-11.97% |
| 24-10-30 | 33.07 | ▼-16.05 | ▼-32.68% |
| 24-10-29 | 49.12 | ▲1.40 | ▲2.93% |
| 24-10-28 | 47.72 | ▲0.45 | ▲0.95% |
| 24-10-25 | 47.27 | ▲1.04 | ▲2.25% |
| 24-10-24 | 46.23 | ▲0.87 | ▲1.92% |
| 24-10-23 | 45.36 | ▼-0.61 | ▼-1.33% |
| 24-10-22 | 45.97 | ▼-1.83 | ▼-3.83% |
| 24-10-21 | 47.80 | ▲0.54 | ▲1.14% |
| 24-10-18 | 47.26 | ▼-0.33 | ▼-0.69% |
| 24-10-17 | 47.59 | ▼-1.17 | ▼-2.4% |
| 24-10-16 | 48.75 | ▲0.99 | ▲2.07% |
| 24-10-15 | 47.76 | ▲0.37 | ▲0.78% |
| 24-10-14 | 47.39 | ▼-0.41 | ▼-0.86% |
| 24-10-11 | 47.80 | ▲1.33 | ▲2.86% |
| 24-10-10 | 46.47 | ▼-0.82 | ▼-1.73% |
| 24-10-09 | 47.29 | ▲1.94 | ▲4.28% |
| 24-10-08 | 45.35 | ▼-2.39 | ▼-5.01% |
| 24-10-07 | 47.74 | ▲6.51 | ▲15.79% |
| 24-10-04 | 41.23 | ▼-0.32 | ▼-0.77% |
| 24-10-03 | 41.55 | ▼-0.45 | ▼-1.07% |
| 24-10-02 | 42.00 | ▲1.45 | ▲3.58% |
| 24-10-01 | 40.55 | ▼-1.09 | ▼-2.62% |
| 24-09-30 | 41.64 | ▼-0.33 | ▼-0.79% |
| 24-09-27 | 41.97 | ▲1.73 | ▲4.3% |
| 24-09-26 | 40.24 | ▼-5.58 | ▼-12.18% |
| 24-09-25 | 45.82 | ▼-0.55 | ▼-1.19% |
| 24-09-24 | 46.36 | ▼-0.23 | ▼-0.49% |
| 24-09-23 | 46.59 | ▲0.87 | ▲1.9% |
| 24-09-20 | 45.73 | ▲2.01 | ▲4.6% |
| 24-09-19 | 43.72 | ▲0.03 | ▲0.07% |
| 24-09-18 | 43.69 | ▼-0.25 | ▼-0.57% |
| 24-09-17 | 43.94 | ▼-0.97 | ▼-2.16% |
| 24-09-16 | 44.91 | ▼-0.81 | ▼-1.77% |
| 24-09-13 | 45.72 | ▲1.50 | ▲3.39% |
| 24-09-12 | 44.21 | ▼-0.33 | ▼-0.74% |
| 24-09-11 | 44.54 | ▲3.27 | ▲7.92% |
| 24-09-10 | 41.27 | ▲0.28 | ▲0.68% |
| 24-09-09 | 40.99 | ▲2.34 | ▲6.05% |
| 24-09-06 | 38.65 | ▼-2.81 | ▼-6.78% |
| 24-09-05 | 41.46 | ▼-0.89 | ▼-2.1% |
| 24-09-04 | 42.35 | ▼-1.83 | ▼-4.14% |
| 24-09-03 | 44.18 | ▲0.41 | ▲0.94% |
| 24-08-30 | 43.77 | ▼-1.11 | ▼-2.47% |
| 24-08-29 | 44.88 | ▲0.53 | ▲1.2% |
| 24-08-28 | 44.35 | ▼-10.42 | ▼-19.03% |
| 24-08-27 | 54.76 | ▼-1.49 | ▼-2.65% |
| 24-08-26 | 56.25 | ▼-5.07 | ▼-8.27% |
| 24-08-23 | 61.32 | ▲0.84 | ▲1.39% |
| 24-08-22 | 60.48 | ▼-1.90 | ▼-3.05% |
| 24-08-21 | 62.38 | ▲1.29 | ▲2.11% |
| 24-08-20 | 61.09 | ▼-1.27 | ▼-2.04% |
| 24-08-19 | 62.36 | ▼-0.52 | ▼-0.83% |
| 24-08-16 | 62.88 | ▲0.21 | ▲0.34% |
| 24-08-15 | 62.67 | ▲4.96 | ▲8.59% |
| 24-08-14 | 57.71 | ▲0.97 | ▲1.71% |
| 24-08-13 | 56.74 | ▲2.65 | ▲4.9% |
| 24-08-12 | 54.10 | ▲3.22 | ▲6.33% |
| 24-08-09 | 50.88 | ▼-0.12 | ▼-0.24% |
| 24-08-08 | 50.99 | ▲1.72 | ▲3.49% |
| 24-08-07 | 49.27 | ▼-12.42 | ▼-20.13% |
| 24-08-06 | 61.69 | ▲0.81 | ▲1.33% |
| 24-08-05 | 60.88 | ▼-1.58 | ▼-2.53% |
| 24-08-02 | 62.47 | ▼-4.76 | ▼-7.08% |
| 24-08-01 | 67.22 | ▼-2.94 | ▼-4.19% |
| 24-07-31 | 70.17 | ▲3.53 | ▲5.3% |
| 24-07-30 | 66.63 | ▼-3.14 | ▼-4.5% |
| 24-07-29 | 69.77 | ▼-1.45 | ▼-2.04% |
| 24-07-26 | 71.22 | ▲1.66 | ▲2.39% |
| 24-07-25 | 69.56 | ▼-1.60 | ▼-2.25% |
| 24-07-24 | 71.16 | ▼-7.17 | ▼-9.15% |
| 24-07-23 | 78.32 | ▼-0.31 | ▼-0.39% |
| 24-07-22 | 78.63 | ▼-1.05 | ▼-1.32% |
| 24-07-19 | 79.68 | ▼-0.48 | ▼-0.6% |
| 24-07-18 | 80.16 | ▼-1.47 | ▼-1.8% |
| 24-07-17 | 81.63 | ▼-6.07 | ▼-6.92% |
| 24-07-16 | 87.70 | ▼-2.07 | ▼-2.31% |
| 24-07-15 | 89.77 | ▼-1.23 | ▼-1.35% |
| 24-07-12 | 91.00 | ▲2.07 | ▲2.33% |
| 24-07-11 | 88.92 | ▼-1.08 | ▼-1.2% |
| 24-07-10 | 90.00 | ▲0.44 | ▲0.49% |
| 24-07-09 | 89.56 | ▼-0.37 | ▼-0.41% |
| 24-07-08 | 89.93 | ▲5.28 | ▲6.24% |
| 24-07-05 | 84.66 | ▼-0.04 | ▼-0.05% |
| 24-07-03 | 84.70 | ▲0.98 | ▲1.17% |
| 24-07-02 | 83.72 | ▲2.49 | ▲3.07% |
| 24-07-01 | 81.23 | ▼-0.70 | ▼-0.85% |
| 24-06-28 | 81.94 | ▼-7.10 | ▼-7.97% |
| 24-06-27 | 89.04 | ▲5.92 | ▲7.12% |
| 24-06-26 | 83.12 | ▼-1.20 | ▼-1.42% |
| 24-06-25 | 84.31 | ▲1.61 | ▲1.95% |
| 24-06-24 | 82.70 | ▼-7.83 | ▼-8.65% |
| 24-06-21 | 90.53 | ▼-1.24 | ▼-1.35% |
| 24-06-20 | 91.76 | ▼-0.24 | ▼-0.26% |
| 24-06-18 | 92.00 | ▲3.26 | ▲3.67% |
| 24-06-17 | 88.74 | ▲4.29 | ▲5.08% |
| 24-06-14 | 84.45 | ▼-2.66 | ▼-3.05% |
| 24-06-13 | 87.11 | ▲9.64 | ▲12.44% |
| 24-06-12 | 77.47 | ▲0.71 | ▲0.92% |
| 24-06-11 | 76.76 | ▼-1.93 | ▼-2.45% |
| 24-06-10 | 78.69 | ▲1.78 | ▲2.31% |
| 24-06-07 | 76.91 | ▼-0.88 | ▼-1.13% |
| 24-06-06 | 77.79 | ▼-2.46 | ▼-3.07% |
| 24-06-05 | 80.25 | ▲3.09 | ▲4% |
| 24-06-04 | 77.16 | ▲0.10 | ▲0.13% |
| 24-06-03 | 77.06 | ▼-1.39 | ▼-1.77% |
| 24-05-31 | 78.45 | ▼-4.34 | ▼-5.24% |
| 24-05-30 | 82.79 | ▼-1.18 | ▼-1.41% |
| 24-05-29 | 83.97 | ▼-3.50 | ▼-4% |
| 24-05-28 | 87.47 | ▼-0.92 | ▼-1.04% |
| 24-05-24 | 88.39 | ▲3.65 | ▲4.31% |
| 24-05-23 | 84.74 | ▼-2.59 | ▼-2.97% |
| 24-05-22 | 87.33 | ▼-2.57 | ▼-2.86% |
| 24-05-21 | 89.90 | ▼-0.50 | ▼-0.55% |
| 24-05-20 | 90.39 | ▲1.61 | ▲1.81% |
| 24-05-17 | 88.79 | ▼-1.65 | ▼-1.82% |
| 24-05-16 | 90.44 | ▼-4.80 | ▼-5.04% |
| 24-05-15 | 95.24 | ▲13.00 | ▲15.81% |
| 24-05-14 | 82.24 | ▲3.96 | ▲5.06% |
| 24-05-13 | 78.28 | ▼-1.57 | ▼-1.97% |
| 24-05-10 | 79.85 | ▼-0.12 | ▼-0.15% |
| 24-05-09 | 79.97 | ▼-2.29 | ▼-2.78% |
| 24-05-08 | 82.26 | ▲0.33 | ▲0.4% |
| 24-05-07 | 81.93 | ▼-1.11 | ▼-1.34% |
| 24-05-06 | 83.04 | ▲4.77 | ▲6.09% |
| 24-05-03 | 78.27 | ▲2.02 | ▲2.65% |
| 24-05-02 | 76.25 | ▲2.42 | ▲3.28% |
| 24-05-01 | 73.83 | ▼-12.05 | ▼-14.03% |
| 24-04-30 | 85.88 | ▼-3.16 | ▼-3.55% |
| 24-04-29 | 89.04 | ▲3.29 | ▲3.84% |
| 24-04-26 | 85.74 | ▲7.00 | ▲8.89% |
| 24-04-25 | 78.74 | ▲3.27 | ▲4.33% |
| 24-04-24 | 75.47 | ▼-0.71 | ▼-0.93% |
| 24-04-23 | 76.19 | ▲4.48 | ▲6.25% |
| 24-04-22 | 71.70 | ▲0.34 | ▲0.48% |
| 24-04-19 | 71.37 | ▼-21.48 | ▼-23.13% |
| 24-04-18 | 92.85 | ▼-3.16 | ▼-3.29% |
| 24-04-17 | 96.01 | ▼-1.62 | ▼-1.66% |
| 24-04-16 | 97.63 | ▲9.35 | ▲10.59% |
| 24-04-15 | 88.28 | ▼-1.57 | ▼-1.75% |
| 24-04-12 | 89.85 | ▼-3.88 | ▼-4.14% |