[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Tencent : ( TCEHY:US )
55.26USD ▼ -4.68 (-7.81%)
2025-04-07
최근 1년 일별 시세
(2025-04-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-07 | 55.26 | ▼-4.68 | ▼-7.81% |
| 25-04-04 | 59.94 | ▼-4.32 | ▼-6.72% |
| 25-04-03 | 64.26 | ▲0.25 | ▲0.39% |
| 25-04-02 | 64.01 | ▼-0.52 | ▼-0.81% |
| 25-04-01 | 64.53 | ▲0.67 | ▲1.05% |
| 25-03-31 | 63.86 | ▼-1.18 | ▼-1.81% |
| 25-03-28 | 65.04 | ▼-1.46 | ▼-2.2% |
| 25-03-27 | 66.50 | ▲1.48 | ▲2.28% |
| 25-03-26 | 65.02 | ▲0.18 | ▲0.28% |
| 25-03-25 | 64.84 | ▼-0.54 | ▼-0.83% |
| 25-03-24 | 65.38 | ▼-0.35 | ▼-0.53% |
| 25-03-21 | 65.73 | ▼-0.35 | ▼-0.53% |
| 25-03-20 | 66.08 | ▼-3.49 | ▼-5.02% |
| 25-03-19 | 69.57 | ▲0.09 | ▲0.13% |
| 25-03-18 | 69.48 | ▼-0.30 | ▼-0.43% |
| 25-03-17 | 69.78 | ▲1.73 | ▲2.54% |
| 25-03-14 | 68.05 | ▲1.74 | ▲2.62% |
| 25-03-13 | 66.31 | ▼-0.11 | ▼-0.17% |
| 25-03-12 | 66.42 | ▼-0.64 | ▼-0.95% |
| 25-03-11 | 67.06 | ▲1.64 | ▲2.51% |
| 25-03-10 | 65.42 | ▼-2.77 | ▼-4.06% |
| 25-03-07 | 68.19 | ▼-0.80 | ▼-1.16% |
| 25-03-06 | 68.98 | ▲1.48 | ▲2.19% |
| 25-03-05 | 67.50 | ▲4.06 | ▲6.4% |
| 25-03-04 | 63.44 | ▲2.40 | ▲3.93% |
| 25-03-03 | 61.04 | ▼-0.58 | ▼-0.94% |
| 25-02-28 | 61.62 | ▼-1.66 | ▼-2.62% |
| 25-02-27 | 63.28 | ▼-0.65 | ▼-1.02% |
| 25-02-26 | 63.93 | ▲1.58 | ▲2.53% |
| 25-02-25 | 62.35 | ▲0.70 | ▲1.14% |
| 25-02-24 | 61.65 | ▼-5.05 | ▼-7.57% |
| 25-02-21 | 66.70 | ▲1.53 | ▲2.35% |
| 25-02-20 | 65.17 | ▲1.86 | ▲2.94% |
| 25-02-19 | 63.31 | ▼-1.17 | ▼-1.81% |
| 25-02-18 | 64.48 | ▲2.92 | ▲4.74% |
| 25-02-14 | 61.56 | ▲3.79 | ▲6.56% |
| 25-02-13 | 57.77 | ▲0.30 | ▲0.52% |
| 25-02-12 | 57.47 | ▲2.17 | ▲3.92% |
| 25-02-11 | 55.30 | ▼-1.18 | ▼-2.09% |
| 25-02-10 | 56.48 | ▲1.55 | ▲2.82% |
| 25-02-07 | 54.93 | ▲0.89 | ▲1.65% |
| 25-02-06 | 54.04 | ▲0.39 | ▲0.73% |
| 25-02-05 | 53.65 | ▼-0.80 | ▼-1.47% |
| 25-02-04 | 54.45 | ▲2.04 | ▲3.89% |
| 25-02-03 | 52.41 | ▼-0.56 | ▼-1.06% |
| 25-01-31 | 52.97 | ▼-1.46 | ▼-2.68% |
| 25-01-30 | 54.43 | ▲1.84 | ▲3.5% |
| 25-01-29 | 52.59 | ▲0.09 | ▲0.17% |
| 25-01-28 | 52.50 | ▲1.38 | ▲2.7% |
| 25-01-27 | 51.12 | ▲0.66 | ▲1.31% |
| 25-01-24 | 50.46 | ▲1.23 | ▲2.5% |
| 25-01-23 | 49.23 | ▲0.05 | ▲0.1% |
| 25-01-22 | 49.18 | ▼-0.05 | ▼-0.1% |
| 25-01-21 | 49.23 | ▼-0.20 | ▼-0.4% |
| 25-01-17 | 49.43 | ▲0.70 | ▲1.44% |
| 25-01-16 | 48.73 | ▼-0.12 | ▼-0.25% |
| 25-01-15 | 48.85 | ▲1.11 | ▲2.33% |
| 25-01-14 | 47.74 | ▲0.79 | ▲1.68% |
| 25-01-13 | 46.95 | ▲0.07 | ▲0.15% |
| 25-01-10 | 46.88 | ▼-0.79 | ▼-1.66% |
| 25-01-08 | 47.67 | ▼-0.43 | ▼-0.89% |
| 25-01-07 | 48.11 | ▼-0.89 | ▼-1.82% |
| 25-01-06 | 48.99 | ▼-4.17 | ▼-7.84% |
| 25-01-03 | 53.16 | ▼-0.06 | ▼-0.11% |
| 25-01-02 | 53.22 | ▲0.04 | ▲0.08% |
| 24-12-31 | 53.18 | ▼-0.05 | ▼-0.09% |
| 24-12-30 | 53.23 | ▼-0.37 | ▼-0.69% |
| 24-12-27 | 53.60 | ▼-0.53 | ▼-0.98% |
| 24-12-26 | 54.13 | ▲0.11 | ▲0.2% |
| 24-12-24 | 54.02 | ▼-0.08 | ▼-0.15% |
| 24-12-23 | 54.10 | ▼-0.58 | ▼-1.06% |
| 24-12-20 | 54.68 | ▲1.54 | ▲2.9% |
| 24-12-19 | 53.15 | ▲1.63 | ▲3.16% |
| 24-12-18 | 51.52 | ▼-0.75 | ▼-1.43% |
| 24-12-17 | 52.27 | ▲0.50 | ▲0.97% |
| 24-12-16 | 51.77 | ▼-0.94 | ▼-1.78% |
| 24-12-13 | 52.71 | ▼-0.21 | ▼-0.4% |
| 24-12-12 | 52.92 | ▲0.19 | ▲0.36% |
| 24-12-11 | 52.73 | ▼-0.30 | ▼-0.57% |
| 24-12-10 | 53.03 | ▼-2.21 | ▼-4% |
| 24-12-09 | 55.24 | ▲2.56 | ▲4.86% |
| 24-12-06 | 52.68 | ▲0.54 | ▲1.04% |
| 24-12-05 | 52.14 | ▲0.79 | ▲1.54% |
| 24-12-04 | 51.36 | ▼-0.37 | ▼-0.72% |
| 24-12-03 | 51.72 | ▲0.26 | ▲0.51% |
| 24-12-02 | 51.46 | ▼-0.14 | ▼-0.27% |
| 24-11-29 | 51.60 | ▲0.15 | ▲0.29% |
| 24-11-27 | 51.45 | ▲1.07 | ▲2.12% |
| 24-11-26 | 50.38 | ▼-0.34 | ▼-0.67% |
| 24-11-25 | 50.72 | ▼-0.51 | ▼-1% |
| 24-11-22 | 51.23 | ▼-0.99 | ▼-1.9% |
| 24-11-21 | 52.22 | ▼-0.21 | ▼-0.4% |
| 24-11-20 | 52.43 | ▲0.56 | ▲1.08% |
| 24-11-19 | 51.87 | ▼-0.34 | ▼-0.65% |
| 24-11-18 | 52.20 | ▲0.56 | ▲1.08% |
| 24-11-15 | 51.64 | ▼-0.02 | ▼-0.04% |
| 24-11-14 | 51.66 | ▲1.63 | ▲3.26% |
| 24-11-13 | 50.03 | ▼-1.02 | ▼-2% |
| 24-11-12 | 51.05 | ▼-1.48 | ▼-2.82% |
| 24-11-11 | 52.53 | ▼-0.60 | ▼-1.13% |
| 24-11-08 | 53.14 | ▼-2.89 | ▼-5.16% |
| 24-11-07 | 56.02 | ▲2.37 | ▲4.42% |
| 24-11-06 | 53.65 | ▼-1.24 | ▼-2.26% |
| 24-11-05 | 54.89 | ▲1.20 | ▲2.24% |
| 24-11-04 | 53.69 | ▲0.07 | ▲0.13% |
| 24-11-01 | 53.62 | ▲1.35 | ▲2.58% |
| 24-10-31 | 52.27 | ▼-0.68 | ▼-1.28% |
| 24-10-30 | 52.95 | ▼-0.72 | ▼-1.34% |
| 24-10-29 | 53.67 | ▼-0.31 | ▼-0.57% |
| 24-10-28 | 53.98 | ▼-0.06 | ▼-0.11% |
| 24-10-25 | 54.04 | ▼-0.17 | ▼-0.31% |
| 24-10-24 | 54.21 | ▼-0.24 | ▼-0.44% |
| 24-10-23 | 54.45 | ▼-0.09 | ▼-0.17% |
| 24-10-22 | 54.54 | ▲0.41 | ▲0.76% |
| 24-10-21 | 54.13 | ▼-0.91 | ▼-1.65% |
| 24-10-18 | 55.04 | ▲2.30 | ▲4.36% |
| 24-10-17 | 52.74 | ▼-1.03 | ▼-1.92% |
| 24-10-16 | 53.77 | ▲0.70 | ▲1.32% |
| 24-10-15 | 53.07 | ▼-2.77 | ▼-4.96% |
| 24-10-14 | 55.84 | ▼-0.82 | ▼-1.45% |
| 24-10-11 | 56.66 | ▲0.50 | ▲0.89% |
| 24-10-10 | 56.16 | ▼-0.37 | ▼-0.65% |
| 24-10-09 | 56.53 | ▼-0.73 | ▼-1.27% |
| 24-10-08 | 57.26 | ▼-5.10 | ▼-8.18% |
| 24-10-07 | 62.36 | ▲1.70 | ▲2.8% |
| 24-10-04 | 60.66 | ▲1.23 | ▲2.07% |
| 24-10-03 | 59.43 | ▼-1.23 | ▼-2.03% |
| 24-10-02 | 60.66 | ▲3.39 | ▲5.92% |
| 24-10-01 | 57.27 | ▲1.82 | ▲3.28% |
| 24-09-30 | 55.45 | ▼-1.59 | ▼-2.79% |
| 24-09-27 | 57.04 | ▼-0.24 | ▼-0.42% |
| 24-09-26 | 57.28 | ▲4.88 | ▲9.31% |
| 24-09-25 | 52.40 | ▼-1.23 | ▼-2.29% |
| 24-09-24 | 53.63 | ▲3.57 | ▲7.13% |
| 24-09-23 | 50.06 | ▲0.58 | ▲1.17% |
| 24-09-20 | 49.48 | ▼-0.54 | ▼-1.08% |
| 24-09-19 | 50.02 | ▲1.54 | ▲3.18% |
| 24-09-18 | 48.48 | ▼-0.03 | ▼-0.06% |
| 24-09-17 | 48.51 | ▲0.26 | ▲0.54% |
| 24-09-16 | 48.25 | ▲0.41 | ▲0.86% |
| 24-09-13 | 47.84 | ▲0.29 | ▲0.61% |
| 24-09-12 | 47.55 | ▼-0.10 | ▼-0.21% |
| 24-09-11 | 47.65 | ▲0.68 | ▲1.45% |
| 24-09-10 | 46.97 | ▼-0.55 | ▼-1.16% |
| 24-09-09 | 47.52 | ▲0.31 | ▲0.66% |
| 24-09-06 | 47.21 | ▼-0.61 | ▼-1.28% |
| 24-09-05 | 47.82 | ▼-0.04 | ▼-0.08% |
| 24-09-04 | 47.86 | ▼-0.28 | ▼-0.58% |
| 24-09-03 | 48.14 | ▼-0.38 | ▼-0.78% |
| 24-08-30 | 48.52 | ▲0.27 | ▲0.56% |
| 24-08-29 | 48.25 | ▲0.46 | ▲0.96% |
| 24-08-28 | 47.79 | ▼-0.96 | ▼-1.97% |
| 24-08-27 | 48.75 | ▲0.23 | ▲0.47% |
| 24-08-26 | 48.52 | ▲0.15 | ▲0.31% |
| 24-08-23 | 48.37 | ▲0.37 | ▲0.77% |
| 24-08-22 | 48.00 | ▲0.01 | ▲0.02% |
| 24-08-21 | 47.99 | ▲1.01 | ▲2.15% |
| 24-08-20 | 46.98 | ▼-0.99 | ▼-2.06% |
| 24-08-19 | 47.97 | ▼-0.14 | ▼-0.29% |
| 24-08-16 | 48.11 | ▲0.48 | ▲1.01% |
| 24-08-15 | 47.63 | ▲0.29 | ▲0.61% |
| 24-08-14 | 47.34 | ▼-1.66 | ▼-3.39% |
| 24-08-13 | 49.00 | ▲0.45 | ▲0.93% |
| 24-08-12 | 48.55 | ▲0.97 | ▲2.04% |
| 24-08-09 | 47.58 | ▼-0.20 | ▼-0.42% |
| 24-08-08 | 47.78 | ▲1.66 | ▲3.6% |
| 24-08-07 | 46.12 | ▲0.73 | ▲1.61% |
| 24-08-06 | 45.39 | ▼-0.27 | ▼-0.59% |
| 24-08-05 | 45.66 | ▼-0.15 | ▼-0.33% |
| 24-08-02 | 45.81 | ▼-0.39 | ▼-0.84% |
| 24-08-01 | 46.20 | ▲0.14 | ▲0.3% |
| 24-07-31 | 46.06 | ▲0.96 | ▲2.13% |
| 24-07-30 | 45.10 | ▼-0.51 | ▼-1.12% |
| 24-07-29 | 45.61 | ▲0.03 | ▲0.07% |
| 24-07-26 | 45.58 | ▲0.48 | ▲1.06% |
| 24-07-25 | 45.10 | ▼-1.18 | ▼-2.55% |
| 24-07-24 | 46.28 | ▼-0.71 | ▼-1.51% |
| 24-07-23 | 46.99 | ▼-1.22 | ▼-2.53% |
| 24-07-22 | 48.21 | ▲1.54 | ▲3.3% |
| 24-07-19 | 46.67 | ▲0.01 | ▲0.02% |
| 24-07-18 | 46.66 | ▼-0.53 | ▼-1.12% |
| 24-07-17 | 47.19 | ▼-1.33 | ▼-2.74% |
| 24-07-16 | 48.52 | ▼-0.92 | ▼-1.86% |
| 24-07-15 | 49.44 | ▼-1.01 | ▼-2% |
| 24-07-12 | 50.45 | ▲0.96 | ▲1.94% |
| 24-07-11 | 49.49 | ▲0.90 | ▲1.85% |
| 24-07-10 | 48.59 | ▼-0.48 | ▼-0.98% |
| 24-07-09 | 49.07 | ▲0.73 | ▲1.51% |
| 24-07-08 | 48.34 | ▼-0.10 | ▼-0.21% |
| 24-07-05 | 48.44 | ▼-0.33 | ▼-0.68% |
| 24-07-03 | 48.77 | ▲1.37 | ▲2.89% |
| 24-07-02 | 47.40 | ▼-0.04 | ▼-0.08% |
| 24-07-01 | 47.44 | ▲0.12 | ▲0.25% |
| 24-06-28 | 47.32 | ▼-0.20 | ▼-0.42% |
| 24-06-27 | 47.52 | ▼-0.90 | ▼-1.86% |
| 24-06-26 | 48.42 | ▼-0.13 | ▼-0.27% |
| 24-06-25 | 48.55 | ▼-0.35 | ▼-0.72% |
| 24-06-24 | 48.90 | ▲0.19 | ▲0.39% |
| 24-06-21 | 48.71 | ▼-0.53 | ▼-1.08% |
| 24-06-20 | 49.24 | ▲0.56 | ▲1.15% |
| 24-06-18 | 48.68 | ▼-0.25 | ▼-0.51% |
| 24-06-17 | 48.93 | ▲0.82 | ▲1.7% |
| 24-06-14 | 48.11 | ▼-0.15 | ▼-0.31% |
| 24-06-13 | 48.26 | ▲0.67 | ▲1.41% |
| 24-06-12 | 47.59 | ▲0.15 | ▲0.32% |
| 24-06-11 | 47.44 | ▼-0.19 | ▼-0.4% |
| 24-06-10 | 47.63 | ▲0.31 | ▲0.66% |
| 24-06-07 | 47.32 | ▼-1.67 | ▼-3.41% |
| 24-06-06 | 48.99 | ▼-0.05 | ▼-0.1% |
| 24-06-05 | 49.04 | ▲0.86 | ▲1.78% |
| 24-06-04 | 48.18 | ▲0.62 | ▲1.3% |
| 24-06-03 | 47.57 | ▲1.07 | ▲2.3% |
| 24-05-31 | 46.50 | ▼-1.15 | ▼-2.41% |
| 24-05-30 | 47.65 | ▲0.28 | ▲0.59% |
| 24-05-29 | 47.37 | ▼-0.97 | ▼-2.01% |
| 24-05-28 | 48.34 | ▼-0.12 | ▼-0.25% |
| 24-05-24 | 48.46 | ▲0.16 | ▲0.33% |
| 24-05-23 | 48.30 | ▼-0.40 | ▼-0.82% |
| 24-05-22 | 48.70 | ▼-0.53 | ▼-1.08% |
| 24-05-21 | 49.23 | ▼-0.98 | ▼-1.95% |
| 24-05-20 | 50.21 | ▼-0.85 | ▼-1.66% |
| 24-05-17 | 51.07 | ▼-0.59 | ▼-1.14% |
| 24-05-16 | 51.66 | ▲0.02 | ▲0.04% |
| 24-05-15 | 51.64 | ▲0.08 | ▲0.16% |
| 24-05-14 | 51.56 | ▲2.41 | ▲4.9% |
| 24-05-13 | 49.15 | ▲1.65 | ▲3.47% |
| 24-05-10 | 47.50 | ▼-0.13 | ▼-0.27% |
| 24-05-09 | 47.63 | ▲1.36 | ▲2.94% |
| 24-05-08 | 46.27 | ▼-0.49 | ▼-1.05% |
| 24-05-07 | 46.76 | ▼-0.59 | ▼-1.25% |
| 24-05-06 | 47.35 | ▲0.22 | ▲0.47% |
| 24-05-03 | 47.13 | ▲3.00 | ▲6.8% |
| 24-05-01 | 44.13 | ▲0.37 | ▲0.85% |
| 24-04-30 | 43.76 | ▼-0.64 | ▼-1.44% |
| 24-04-29 | 44.40 | -0.00 | -0% |
| 24-04-26 | 44.40 | ▲0.95 | ▲2.19% |
| 24-04-25 | 43.45 | ▼-0.41 | ▼-0.93% |
| 24-04-24 | 43.86 | ▲1.42 | ▲3.35% |
| 24-04-23 | 42.44 | ▲1.44 | ▲3.51% |
| 24-04-22 | 41.00 | ▲2.02 | ▲5.18% |
| 24-04-19 | 38.98 | ▲0.04 | ▲0.1% |
| 24-04-18 | 38.94 | ▲0.72 | ▲1.88% |
| 24-04-17 | 38.22 | ▼-0.16 | ▼-0.42% |
| 24-04-16 | 38.38 | ▼-0.12 | ▼-0.31% |
| 24-04-15 | 38.50 | ▼-0.22 | ▼-0.57% |
| 24-04-12 | 38.72 | ▼-1.14 | ▼-2.86% |
| 24-04-11 | 39.86 | ▲0.52 | ▲1.32% |
| 24-04-10 | 39.34 | ▲0.25 | ▲0.64% |
| 24-04-09 | 39.09 | ▼-0.44 | ▼-1.11% |