[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Veracyte : ( VCYT:US )
30.90USD ▼ -0.86 (-2.71%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 30.90 | ▼-0.86 | ▼-2.71% |
| 25-04-15 | 31.76 | ▼-0.38 | ▼-1.18% |
| 25-04-14 | 32.14 | ▲0.34 | ▲1.07% |
| 25-04-11 | 31.80 | ▲1.55 | ▲5.12% |
| 25-04-10 | 30.25 | ▼-2.37 | ▼-7.27% |
| 25-04-09 | 32.62 | ▲3.74 | ▲12.95% |
| 25-04-08 | 28.88 | ▼-0.65 | ▼-2.2% |
| 25-04-07 | 29.53 | ▲0.58 | ▲2% |
| 25-04-04 | 28.95 | ▲0.48 | ▲1.69% |
| 25-04-03 | 28.47 | ▼-1.66 | ▼-5.51% |
| 25-04-02 | 30.13 | ▲0.57 | ▲1.93% |
| 25-04-01 | 29.56 | ▼-0.09 | ▼-0.3% |
| 25-03-31 | 29.65 | ▼-0.47 | ▼-1.56% |
| 25-03-28 | 30.12 | ▼-0.98 | ▼-3.15% |
| 25-03-27 | 31.10 | ▲0.05 | ▲0.16% |
| 25-03-26 | 31.05 | ▼-2.64 | ▼-7.84% |
| 25-03-25 | 33.69 | ▲0.53 | ▲1.6% |
| 25-03-24 | 33.16 | ▲1.34 | ▲4.21% |
| 25-03-21 | 31.82 | ▼-0.02 | ▼-0.06% |
| 25-03-20 | 31.84 | ▲0.06 | ▲0.19% |
| 25-03-19 | 31.78 | ▲0.54 | ▲1.73% |
| 25-03-18 | 31.24 | ▲0.01 | ▲0.03% |
| 25-03-17 | 31.23 | ▼-0.28 | ▼-0.89% |
| 25-03-14 | 31.51 | ▲1.08 | ▲3.55% |
| 25-03-13 | 30.43 | ▼-0.53 | ▼-1.71% |
| 25-03-12 | 30.96 | ▼-0.14 | ▼-0.45% |
| 25-03-11 | 31.10 | ▲0.72 | ▲2.37% |
| 25-03-10 | 30.38 | ▼-1.64 | ▼-5.12% |
| 25-03-07 | 32.02 | ▼-0.49 | ▼-1.51% |
| 25-03-06 | 32.51 | ▼-0.45 | ▼-1.37% |
| 25-03-05 | 32.96 | ▼-1.15 | ▼-3.37% |
| 25-03-04 | 34.11 | ▲0.55 | ▲1.64% |
| 25-03-03 | 33.56 | ▼-1.20 | ▼-3.45% |
| 25-02-28 | 34.76 | ▲0.92 | ▲2.72% |
| 25-02-27 | 33.84 | ▼-1.69 | ▼-4.76% |
| 25-02-26 | 35.53 | ▲2.07 | ▲6.19% |
| 25-02-25 | 33.46 | ▼-5.90 | ▼-14.99% |
| 25-02-24 | 39.36 | ▲0.18 | ▲0.46% |
| 25-02-21 | 39.18 | ▼-1.87 | ▼-4.56% |
| 25-02-20 | 41.05 | ▼-1.06 | ▼-2.52% |
| 25-02-19 | 42.11 | ▲1.69 | ▲4.18% |
| 25-02-18 | 40.42 | ▼-0.69 | ▼-1.68% |
| 25-02-14 | 41.11 | ▲1.52 | ▲3.84% |
| 25-02-13 | 39.59 | ▼-0.79 | ▼-1.96% |
| 25-02-12 | 40.38 | ▼-0.59 | ▼-1.44% |
| 25-02-11 | 40.97 | ▼-0.96 | ▼-2.29% |
| 25-02-10 | 41.93 | ▲0.37 | ▲0.89% |
| 25-02-07 | 41.56 | ▼-1.94 | ▼-4.46% |
| 25-02-06 | 43.50 | ▼-1.70 | ▼-3.76% |
| 25-02-05 | 45.20 | ▲1.45 | ▲3.31% |
| 25-02-04 | 43.75 | ▼-1.31 | ▼-2.91% |
| 25-02-03 | 45.06 | ▼-0.42 | ▼-0.92% |
| 25-01-31 | 45.48 | ▼-0.66 | ▼-1.43% |
| 25-01-30 | 46.14 | ▲1.70 | ▲3.83% |
| 25-01-29 | 44.44 | ▲0.77 | ▲1.76% |
| 25-01-28 | 43.67 | ▲0.74 | ▲1.72% |
| 25-01-27 | 42.93 | ▼-0.88 | ▼-2.01% |
| 25-01-24 | 43.81 | ▼-0.26 | ▼-0.59% |
| 25-01-23 | 44.07 | ▲1.02 | ▲2.37% |
| 25-01-22 | 43.05 | ▼-0.55 | ▼-1.26% |
| 25-01-21 | 43.60 | ▲3.02 | ▲7.44% |
| 25-01-17 | 40.58 | ▼-0.52 | ▼-1.27% |
| 25-01-16 | 41.10 | ▼-0.62 | ▼-1.49% |
| 25-01-15 | 41.72 | ▲0.66 | ▲1.61% |
| 25-01-14 | 41.06 | ▼-1.72 | ▼-4.02% |
| 25-01-13 | 42.78 | ▲1.24 | ▲2.99% |
| 25-01-10 | 41.54 | ▼-2.24 | ▼-5.12% |
| 25-01-08 | 43.78 | ▲1.29 | ▲3.04% |
| 25-01-07 | 42.49 | ▼-0.92 | ▼-2.12% |
| 25-01-06 | 43.41 | ▲1.50 | ▲3.58% |
| 25-01-03 | 41.91 | ▲1.47 | ▲3.64% |
| 25-01-02 | 40.44 | ▲0.84 | ▲2.12% |
| 24-12-31 | 39.60 | ▼-0.40 | ▼-1% |
| 24-12-30 | 40.00 | ▼-0.12 | ▼-0.3% |
| 24-12-27 | 40.12 | ▼-0.83 | ▼-2.03% |
| 24-12-26 | 40.95 | ▼-0.23 | ▼-0.56% |
| 24-12-24 | 41.18 | ▲0.19 | ▲0.46% |
| 24-12-23 | 40.99 | ▲0.10 | ▲0.24% |
| 24-12-20 | 40.89 | ▲1.82 | ▲4.66% |
| 24-12-19 | 39.07 | ▼-0.46 | ▼-1.16% |
| 24-12-18 | 39.53 | ▼-2.71 | ▼-6.42% |
| 24-12-17 | 42.24 | ▼-1.09 | ▼-2.52% |
| 24-12-16 | 43.33 | ▲0.11 | ▲0.25% |
| 24-12-13 | 43.22 | ▼-1.18 | ▼-2.66% |
| 24-12-12 | 44.40 | ▲0.89 | ▲2.05% |
| 24-12-11 | 43.51 | ▲0.53 | ▲1.23% |
| 24-12-10 | 42.98 | ▲0.22 | ▲0.51% |
| 24-12-09 | 42.76 | ▼-1.37 | ▼-3.1% |
| 24-12-06 | 44.13 | ▲1.29 | ▲3.01% |
| 24-12-05 | 42.84 | ▼-1.25 | ▼-2.84% |
| 24-12-04 | 44.09 | ▲0.43 | ▲0.98% |
| 24-12-03 | 43.66 | ▼-0.46 | ▼-1.04% |
| 24-12-02 | 44.12 | ▲1.17 | ▲2.72% |
| 24-11-29 | 42.95 | ▲0.06 | ▲0.14% |
| 24-11-27 | 42.89 | ▲0.05 | ▲0.12% |
| 24-11-26 | 42.84 | ▲1.74 | ▲4.23% |
| 24-11-25 | 41.10 | ▲1.51 | ▲3.81% |
| 24-11-22 | 39.59 | ▲0.65 | ▲1.67% |
| 24-11-21 | 38.94 | ▼-0.26 | ▼-0.66% |
| 24-11-20 | 39.20 | ▲0.05 | ▲0.13% |
| 24-11-19 | 39.15 | ▲2.44 | ▲6.65% |
| 24-11-18 | 36.71 | ▲0.77 | ▲2.14% |
| 24-11-15 | 35.94 | ▼-1.10 | ▼-2.97% |
| 24-11-14 | 37.04 | ▼-2.49 | ▼-6.3% |
| 24-11-13 | 39.53 | ▲1.29 | ▲3.37% |
| 24-11-12 | 38.24 | ▼-0.65 | ▼-1.67% |
| 24-11-11 | 38.89 | ▲2.41 | ▲6.61% |
| 24-11-08 | 36.48 | ▼-0.86 | ▼-2.3% |
| 24-11-07 | 37.34 | ▲0.75 | ▲2.05% |
| 24-11-06 | 36.59 | ▲0.66 | ▲1.84% |
| 24-11-05 | 35.93 | ▲0.95 | ▲2.72% |
| 24-11-04 | 34.98 | ▲0.67 | ▲1.95% |
| 24-11-01 | 34.31 | ▲0.57 | ▲1.69% |
| 24-10-31 | 33.74 | ▼-1.26 | ▼-3.6% |
| 24-10-30 | 35.00 | ▲0.62 | ▲1.8% |
| 24-10-29 | 34.38 | ▲0.26 | ▲0.76% |
| 24-10-28 | 34.12 | ▲1.09 | ▲3.3% |
| 24-10-25 | 33.03 | ▲0.25 | ▲0.76% |
| 24-10-24 | 32.78 | ▲0.33 | ▲1.02% |
| 24-10-23 | 32.45 | ▼-0.15 | ▼-0.46% |
| 24-10-22 | 32.60 | ▼-0.52 | ▼-1.57% |
| 24-10-21 | 33.12 | ▼-1.32 | ▼-3.83% |
| 24-10-18 | 34.44 | ▲0.13 | ▲0.38% |
| 24-10-17 | 34.31 | ▼-0.41 | ▼-1.18% |
| 24-10-16 | 34.72 | ▲0.65 | ▲1.91% |
| 24-10-15 | 34.07 | ▲0.14 | ▲0.41% |
| 24-10-14 | 33.93 | ▼-0.09 | ▼-0.26% |
| 24-10-11 | 34.02 | ▲1.75 | ▲5.42% |
| 24-10-10 | 32.27 | ▲0.35 | ▲1.1% |
| 24-10-09 | 31.92 | ▼-1.56 | ▼-4.66% |
| 24-10-08 | 33.48 | ▼-0.39 | ▼-1.15% |
| 24-10-07 | 33.87 | ▲1.03 | ▲3.14% |
| 24-10-04 | 32.84 | ▼-0.13 | ▼-0.39% |
| 24-10-03 | 32.97 | ▼-0.83 | ▼-2.46% |
| 24-10-02 | 33.80 | ▲0.67 | ▲2.02% |
| 24-10-01 | 33.13 | ▼-0.91 | ▼-2.67% |
| 24-09-30 | 34.04 | ▲0.27 | ▲0.8% |
| 24-09-27 | 33.77 | ▲0.26 | ▲0.78% |
| 24-09-26 | 33.51 | ▲0.16 | ▲0.48% |
| 24-09-25 | 33.35 | ▼-0.38 | ▼-1.13% |
| 24-09-24 | 33.73 | ▼-0.53 | ▼-1.55% |
| 24-09-23 | 34.26 | ▼-0.57 | ▼-1.64% |
| 24-09-20 | 34.83 | ▼-0.42 | ▼-1.19% |
| 24-09-19 | 35.25 | ▲1.49 | ▲4.41% |
| 24-09-18 | 33.76 | ▼-0.56 | ▼-1.63% |
| 24-09-17 | 34.32 | ▲0.69 | ▲2.05% |
| 24-09-16 | 33.63 | ▲0.71 | ▲2.16% |
| 24-09-13 | 32.92 | ▲2.50 | ▲8.22% |
| 24-09-12 | 30.42 | ▲0.10 | ▲0.33% |
| 24-09-11 | 30.32 | ▲0.58 | ▲1.95% |
| 24-09-10 | 29.74 | ▲0.66 | ▲2.27% |
| 24-09-09 | 29.08 | ▲0.51 | ▲1.79% |
| 24-09-06 | 28.57 | ▼-1.20 | ▼-4.03% |
| 24-09-05 | 29.77 | ▲0.22 | ▲0.74% |
| 24-09-04 | 29.55 | ▼-0.74 | ▼-2.44% |
| 24-09-03 | 30.29 | ▼-1.26 | ▼-3.99% |
| 24-08-30 | 31.55 | ▼-0.39 | ▼-1.22% |
| 24-08-29 | 31.94 | ▲0.32 | ▲1.01% |
| 24-08-28 | 31.62 | ▼-0.38 | ▼-1.19% |
| 24-08-27 | 32.00 | ▼-0.33 | ▼-1.02% |
| 24-08-26 | 32.33 | ▲0.33 | ▲1.03% |
| 24-08-23 | 32.00 | ▲0.94 | ▲3.03% |
| 24-08-22 | 31.06 | ▼-0.57 | ▼-1.8% |
| 24-08-21 | 31.63 | ▼-0.06 | ▼-0.19% |
| 24-08-20 | 31.69 | ▼-0.65 | ▼-2.01% |
| 24-08-19 | 32.34 | ▼-0.51 | ▼-1.55% |
| 24-08-16 | 32.85 | ▲0.19 | ▲0.58% |
| 24-08-15 | 32.66 | ▲1.47 | ▲4.71% |
| 24-08-14 | 31.19 | ▼-1.36 | ▼-4.18% |
| 24-08-13 | 32.55 | ▲2.63 | ▲8.79% |
| 24-08-12 | 29.92 | ▲0.65 | ▲2.22% |
| 24-08-09 | 29.27 | ▼-0.70 | ▼-2.34% |
| 24-08-08 | 29.97 | ▲2.92 | ▲10.79% |
| 24-08-07 | 27.05 | ▲5.23 | ▲23.97% |
| 24-08-06 | 21.82 | ▲0.82 | ▲3.9% |
| 24-08-05 | 21.00 | ▼-0.60 | ▼-2.78% |
| 24-08-02 | 21.60 | ▼-1.35 | ▼-5.88% |
| 24-08-01 | 22.95 | ▼-1.05 | ▼-4.38% |
| 24-07-31 | 24.00 | ▲0.43 | ▲1.82% |
| 24-07-30 | 23.57 | ▲0.54 | ▲2.34% |
| 24-07-29 | 23.03 | ▼-0.69 | ▼-2.91% |
| 24-07-26 | 23.72 | ▼-0.04 | ▼-0.17% |
| 24-07-25 | 23.76 | ▲0.34 | ▲1.45% |
| 24-07-24 | 23.42 | ▼-0.08 | ▼-0.34% |
| 24-07-23 | 23.50 | ▲0.03 | ▲0.13% |
| 24-07-22 | 23.47 | ▲0.29 | ▲1.25% |
| 24-07-19 | 23.18 | ▼-0.75 | ▼-3.13% |
| 24-07-18 | 23.93 | ▼-1.35 | ▼-5.34% |
| 24-07-17 | 25.28 | ▼-0.28 | ▼-1.1% |
| 24-07-16 | 25.56 | ▲2.97 | ▲13.15% |
| 24-07-15 | 22.59 | ▼-0.16 | ▼-0.7% |
| 24-07-12 | 22.75 | ▲0.18 | ▲0.8% |
| 24-07-11 | 22.57 | ▲1.06 | ▲4.93% |
| 24-07-10 | 21.51 | ▲0.24 | ▲1.13% |
| 24-07-09 | 21.27 | ▼-0.43 | ▼-1.98% |
| 24-07-08 | 21.70 | ▲0.17 | ▲0.79% |
| 24-07-05 | 21.53 | ▲0.06 | ▲0.28% |
| 24-07-03 | 21.47 | ▲0.21 | ▲0.99% |
| 24-07-02 | 21.26 | ▼-0.07 | ▼-0.33% |
| 24-07-01 | 21.33 | ▼-0.34 | ▼-1.57% |
| 24-06-28 | 21.67 | ▼-0.32 | ▼-1.46% |
| 24-06-27 | 21.99 | ▼-0.51 | ▼-2.27% |
| 24-06-26 | 22.50 | ▼-0.23 | ▼-1.01% |
| 24-06-25 | 22.73 | ▼-0.21 | ▼-0.92% |
| 24-06-24 | 22.94 | ▲0.40 | ▲1.77% |
| 24-06-21 | 22.54 | ▲0.78 | ▲3.58% |
| 24-06-20 | 21.76 | ▲0.35 | ▲1.63% |
| 24-06-18 | 21.41 | ▲0.03 | ▲0.14% |
| 24-06-17 | 21.38 | ▲0.41 | ▲1.96% |
| 24-06-14 | 20.97 | ▼-0.82 | ▼-3.76% |
| 24-06-13 | 21.79 | ▼-0.28 | ▼-1.27% |
| 24-06-12 | 22.07 | ▲0.78 | ▲3.66% |
| 24-06-11 | 21.29 | ▲0.41 | ▲1.96% |
| 24-06-10 | 20.88 | ▲0.23 | ▲1.11% |
| 24-06-07 | 20.65 | ▼-0.76 | ▼-3.55% |
| 24-06-06 | 21.41 | ▼-0.40 | ▼-1.83% |
| 24-06-05 | 21.81 | ▲0.52 | ▲2.44% |
| 24-06-04 | 21.29 | ▲0.14 | ▲0.66% |
| 24-06-03 | 21.15 | ▲0.40 | ▲1.93% |
| 24-05-31 | 20.75 | ▼-0.24 | ▼-1.14% |
| 24-05-30 | 20.99 | ▲0.20 | ▲0.96% |
| 24-05-29 | 20.79 | ▼-0.66 | ▼-3.08% |
| 24-05-28 | 21.45 | ▲0.65 | ▲3.13% |
| 24-05-24 | 20.80 | ▼-0.04 | ▼-0.19% |
| 24-05-23 | 20.84 | ▼-0.78 | ▼-3.61% |
| 24-05-22 | 21.62 | ▼-0.16 | ▼-0.73% |
| 24-05-21 | 21.78 | ▼-0.52 | ▼-2.33% |
| 24-05-20 | 22.30 | ▼-0.58 | ▼-2.53% |
| 24-05-17 | 22.88 | ▼-0.52 | ▼-2.22% |
| 24-05-16 | 23.40 | ▼-0.15 | ▼-0.64% |
| 24-05-15 | 23.55 | ▲0.53 | ▲2.3% |
| 24-05-14 | 23.02 | ▲0.52 | ▲2.31% |
| 24-05-13 | 22.50 | ▲1.13 | ▲5.29% |
| 24-05-10 | 21.37 | ▲0.74 | ▲3.59% |
| 24-05-09 | 20.63 | ▲0.51 | ▲2.53% |
| 24-05-08 | 20.12 | ▼-0.91 | ▼-4.33% |
| 24-05-07 | 21.03 | ▲0.11 | ▲0.53% |
| 24-05-06 | 20.92 | ▲0.57 | ▲2.8% |
| 24-05-03 | 20.35 | ▲0.16 | ▲0.79% |
| 24-05-02 | 20.19 | ▲0.06 | ▲0.3% |
| 24-05-01 | 20.13 | ▲0.58 | ▲2.97% |
| 24-04-30 | 19.55 | ▼-0.79 | ▼-3.88% |
| 24-04-29 | 20.34 | ▲1.03 | ▲5.33% |
| 24-04-26 | 19.31 | ▼-0.17 | ▼-0.87% |
| 24-04-25 | 19.48 | ▼-0.42 | ▼-2.11% |
| 24-04-24 | 19.90 | ▲0.07 | ▲0.35% |
| 24-04-23 | 19.83 | ▼-0.02 | ▼-0.1% |
| 24-04-22 | 19.85 | ▲0.40 | ▲2.06% |
| 24-04-19 | 19.45 | ▲0.25 | ▲1.3% |
| 24-04-18 | 19.20 | ▲0.34 | ▲1.8% |
| 24-04-17 | 18.86 | ▼-0.06 | ▼-0.32% |