[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
21Vianet : ( VNET:US )
5.54USD ▼ -0.13 (-2.29%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 5.54 | ▼-0.13 | ▼-2.29% |
| 25-04-10 | 5.67 | ▼-0.23 | ▼-3.9% |
| 25-04-09 | 5.90 | ▲0.13 | ▲2.25% |
| 25-04-08 | 5.77 | ▼-0.67 | ▼-10.4% |
| 25-04-07 | 6.44 | ▲0.05 | ▲0.78% |
| 25-04-04 | 6.39 | ▼-0.94 | ▼-12.82% |
| 25-04-03 | 7.33 | ▼-0.79 | ▼-9.73% |
| 25-04-02 | 8.12 | ▲0.24 | ▲3.05% |
| 25-04-01 | 7.88 | ▼-0.32 | ▼-3.9% |
| 25-03-31 | 8.20 | ▼-0.05 | ▼-0.61% |
| 25-03-28 | 8.25 | ▼-0.76 | ▼-8.44% |
| 25-03-27 | 9.01 | ▲0.11 | ▲1.24% |
| 25-03-26 | 8.90 | ▲0.42 | ▲4.95% |
| 25-03-25 | 8.48 | ▼-0.51 | ▼-5.67% |
| 25-03-24 | 8.99 | ▲0.28 | ▲3.21% |
| 25-03-21 | 8.71 | ▼-0.15 | ▼-1.69% |
| 25-03-20 | 8.86 | ▼-0.99 | ▼-10.05% |
| 25-03-19 | 9.85 | ▼-1.09 | ▼-9.96% |
| 25-03-18 | 10.94 | ▼-0.44 | ▼-3.87% |
| 25-03-17 | 11.38 | ▼-0.27 | ▼-2.32% |
| 25-03-14 | 11.65 | ▲1.25 | ▲12.02% |
| 25-03-13 | 10.40 | ▼-0.60 | ▼-5.45% |
| 25-03-12 | 11.00 | ▼-0.91 | ▼-7.64% |
| 25-03-11 | 11.91 | ▲0.48 | ▲4.2% |
| 25-03-10 | 11.43 | ▼-0.04 | ▼-0.35% |
| 25-03-07 | 11.47 | ▼-0.60 | ▼-4.97% |
| 25-03-06 | 12.07 | ▼-0.40 | ▼-3.21% |
| 25-03-05 | 12.47 | ▲1.76 | ▲16.43% |
| 25-03-04 | 10.71 | ▲0.75 | ▲7.53% |
| 25-03-03 | 9.96 | ▼-1.77 | ▼-15.09% |
| 25-02-28 | 11.73 | ▼-0.18 | ▼-1.51% |
| 25-02-27 | 11.91 | ▼-0.97 | ▼-7.53% |
| 25-02-26 | 12.88 | ▼-0.67 | ▼-4.94% |
| 25-02-25 | 13.55 | ▲0.27 | ▲2.03% |
| 25-02-24 | 13.29 | ▼-1.31 | ▼-8.98% |
| 25-02-21 | 14.59 | ▼-0.09 | ▼-0.61% |
| 25-02-20 | 14.68 | ▲1.64 | ▲12.58% |
| 25-02-19 | 13.04 | ▲0.98 | ▲8.13% |
| 25-02-18 | 12.06 | ▲0.52 | ▲4.51% |
| 25-02-14 | 11.54 | ▼-0.21 | ▼-1.79% |
| 25-02-13 | 11.75 | ▲0.44 | ▲3.89% |
| 25-02-12 | 11.31 | ▲1.34 | ▲13.44% |
| 25-02-11 | 9.97 | ▼-0.40 | ▼-3.86% |
| 25-02-10 | 10.37 | ▲1.37 | ▲15.22% |
| 25-02-07 | 9.00 | ▲0.06 | ▲0.67% |
| 25-02-06 | 8.94 | ▲0.43 | ▲5.05% |
| 25-02-05 | 8.51 | ▲0.97 | ▲12.86% |
| 25-02-04 | 7.54 | ▲0.32 | ▲4.43% |
| 25-02-03 | 7.22 | ▲0.25 | ▲3.59% |
| 25-01-31 | 6.97 | ▼-0.51 | ▼-6.82% |
| 25-01-30 | 7.48 | ▲0.06 | ▲0.81% |
| 25-01-29 | 7.42 | ▲0.24 | ▲3.34% |
| 25-01-28 | 7.18 | ▲0.41 | ▲6.06% |
| 25-01-27 | 6.77 | ▼-0.22 | ▼-3.15% |
| 25-01-24 | 6.99 | ▲0.14 | ▲2.04% |
| 25-01-23 | 6.85 | ▲0.49 | ▲7.7% |
| 25-01-22 | 6.36 | ▲0.06 | ▲0.95% |
| 25-01-21 | 6.30 | ▲0.70 | ▲12.5% |
| 25-01-17 | 5.60 | ▼-0.04 | ▼-0.71% |
| 25-01-16 | 5.64 | ▲0.10 | ▲1.81% |
| 25-01-15 | 5.54 | ▲0.14 | ▲2.59% |
| 25-01-14 | 5.40 | ▲0.32 | ▲6.3% |
| 25-01-13 | 5.08 | ▼-0.42 | ▼-7.64% |
| 25-01-10 | 5.50 | ▼-0.26 | ▼-4.51% |
| 25-01-08 | 5.76 | ▲0.19 | ▲3.41% |
| 25-01-07 | 5.57 | ▲0.39 | ▲7.53% |
| 25-01-06 | 5.18 | ▲0.23 | ▲4.65% |
| 25-01-03 | 4.95 | ▼-0.11 | ▼-2.17% |
| 25-01-02 | 5.06 | ▲0.32 | ▲6.75% |
| 24-12-31 | 4.74 | ▼-0.28 | ▼-5.58% |
| 24-12-30 | 5.02 | ▲0.75 | ▲17.56% |
| 24-12-27 | 4.27 | ▲0.15 | ▲3.64% |
| 24-12-26 | 4.12 | ▲0.40 | ▲10.75% |
| 24-12-24 | 3.72 | ▲0.10 | ▲2.76% |
| 24-12-23 | 3.62 | ▲0.06 | ▲1.69% |
| 24-12-20 | 3.56 | ▼-0.06 | ▼-1.66% |
| 24-12-19 | 3.62 | ▲0.04 | ▲1.12% |
| 24-12-18 | 3.58 | ▼-0.36 | ▼-9.14% |
| 24-12-17 | 3.94 | ▲0.08 | ▲2.07% |
| 24-12-16 | 3.86 | ▼-0.13 | ▼-3.26% |
| 24-12-13 | 3.99 | ▼-0.12 | ▼-2.92% |
| 24-12-12 | 4.11 | ▲0.07 | ▲1.73% |
| 24-12-11 | 4.04 | ▼-0.08 | ▼-1.94% |
| 24-12-10 | 4.12 | ▼-0.11 | ▼-2.6% |
| 24-12-09 | 4.23 | ▲0.11 | ▲2.67% |
| 24-12-06 | 4.12 | ▲0.05 | ▲1.23% |
| 24-12-05 | 4.07 | ▲0.12 | ▲3.04% |
| 24-12-04 | 3.95 | ▼-0.35 | ▼-8.14% |
| 24-12-03 | 4.30 | ▲0.07 | ▲1.65% |
| 24-12-02 | 4.23 | ▲0.35 | ▲9.02% |
| 24-11-29 | 3.88 | ▲0.02 | ▲0.52% |
| 24-11-27 | 3.86 | ▲0.27 | ▲7.52% |
| 24-11-26 | 3.59 | ▼-0.10 | ▼-2.71% |
| 24-11-25 | 3.69 | ▼-0.06 | ▼-1.6% |
| 24-11-22 | 3.75 | ▼-0.58 | ▼-13.39% |
| 24-11-21 | 4.33 | ▲0.57 | ▲15.16% |
| 24-11-20 | 3.76 | ▲0.06 | ▲1.62% |
| 24-11-19 | 3.70 | ▲0.21 | ▲6.02% |
| 24-11-18 | 3.49 | ▲0.04 | ▲1.16% |
| 24-11-15 | 3.45 | ▲0.04 | ▲1.17% |
| 24-11-14 | 3.41 | ▼-0.01 | ▼-0.29% |
| 24-11-13 | 3.42 | ▼-0.06 | ▼-1.72% |
| 24-11-12 | 3.48 | ▼-0.11 | ▼-3.06% |
| 24-11-11 | 3.59 | ▲0.10 | ▲2.87% |
| 24-11-08 | 3.49 | ▼-0.35 | ▼-9.11% |
| 24-11-07 | 3.84 | ▲0.55 | ▲16.72% |
| 24-11-06 | 3.29 | ▼-0.35 | ▼-9.62% |
| 24-11-05 | 3.64 | ▲0.27 | ▲8.01% |
| 24-11-04 | 3.37 | ▼-0.03 | ▼-0.88% |
| 24-11-01 | 3.40 | ▲0.12 | ▲3.66% |
| 24-10-31 | 3.28 | ▼-0.19 | ▼-5.48% |
| 24-10-30 | 3.47 | ▼-0.01 | ▼-0.29% |
| 24-10-29 | 3.48 | ▼-0.12 | ▼-3.33% |
| 24-10-28 | 3.60 | ▲0.23 | ▲6.82% |
| 24-10-25 | 3.37 | ▲0.06 | ▲1.81% |
| 24-10-24 | 3.31 | ▼-0.31 | ▼-8.56% |
| 24-10-23 | 3.62 | ▲0.18 | ▲5.23% |
| 24-10-22 | 3.44 | ▼-0.06 | ▼-1.71% |
| 24-10-21 | 3.50 | ▼-0.14 | ▼-3.85% |
| 24-10-18 | 3.64 | ▲0.13 | ▲3.7% |
| 24-10-17 | 3.51 | ▼-0.16 | ▼-4.36% |
| 24-10-16 | 3.67 | ▲0.33 | ▲9.88% |
| 24-10-15 | 3.34 | ▼-0.66 | ▼-16.5% |
| 24-10-14 | 4.00 | ▲0.18 | ▲4.71% |
| 24-10-11 | 3.82 | ▼-0.08 | ▼-2.05% |
| 24-10-10 | 3.90 | ▼-0.09 | ▼-2.26% |
| 24-10-09 | 3.99 | ▲0.12 | ▲3.1% |
| 24-10-08 | 3.87 | ▼-0.24 | ▼-5.84% |
| 24-10-07 | 4.11 | ▼-0.10 | ▼-2.38% |
| 24-10-04 | 4.21 | ▲0.25 | ▲6.31% |
| 24-10-03 | 3.96 | ▼-0.34 | ▼-7.91% |
| 24-10-02 | 4.30 | ▲0.11 | ▲2.63% |
| 24-10-01 | 4.19 | ▲0.11 | ▲2.7% |
| 24-09-30 | 4.08 | ▲0.12 | ▲3.03% |
| 24-09-27 | 3.96 | ▲0.36 | ▲10% |
| 24-09-26 | 3.60 | ▲0.11 | ▲3.15% |
| 24-09-25 | 3.49 | ▼-0.26 | ▼-6.93% |
| 24-09-24 | 3.75 | ▲0.22 | ▲6.23% |
| 24-09-23 | 3.53 | ▲0.11 | ▲3.22% |
| 24-09-20 | 3.42 | ▲0.21 | ▲6.54% |
| 24-09-19 | 3.21 | ▲0.22 | ▲7.36% |
| 24-09-18 | 2.99 | ▼-0.01 | ▼-0.33% |
| 24-09-17 | 3.00 | ▲0.27 | ▲9.89% |
| 24-09-16 | 2.73 | ▼-0.14 | ▼-4.88% |
| 24-09-13 | 2.87 | ▼-0.02 | ▼-0.69% |
| 24-09-12 | 2.89 | ▼-0.07 | ▼-2.36% |
| 24-09-11 | 2.96 | ▼-0.08 | ▼-2.63% |
| 24-09-10 | 3.04 | ▲0.26 | ▲9.35% |
| 24-09-09 | 2.78 | ▼-0.01 | ▼-0.36% |
| 24-09-06 | 2.79 | -0.00 | -0% |
| 24-09-05 | 2.79 | ▲0.04 | ▲1.45% |
| 24-09-04 | 2.75 | ▲0.04 | ▲1.48% |
| 24-09-03 | 2.71 | ▼-0.07 | ▼-2.52% |
| 24-08-30 | 2.78 | ▲0.30 | ▲12.1% |
| 24-08-29 | 2.48 | ▲0.12 | ▲5.08% |
| 24-08-28 | 2.36 | ▲0.36 | ▲18% |
| 24-08-27 | 2.00 | ▼-0.08 | ▼-3.85% |
| 24-08-26 | 2.08 | ▼-0.02 | ▼-0.95% |
| 24-08-23 | 2.10 | ▲0.16 | ▲8.25% |
| 24-08-22 | 1.94 | ▲0.04 | ▲2.11% |
| 24-08-21 | 1.90 | ▲0.09 | ▲4.97% |
| 24-08-20 | 1.81 | ▼-0.04 | ▼-2.16% |
| 24-08-19 | 1.85 | ▲0.06 | ▲3.35% |
| 24-08-16 | 1.79 | ▲0.02 | ▲1.13% |
| 24-08-15 | 1.77 | ▲0.04 | ▲2.31% |
| 24-08-14 | 1.73 | ▼-0.10 | ▼-5.46% |
| 24-08-13 | 1.83 | ▼-0.02 | ▼-1.08% |
| 24-08-12 | 1.86 | ▼-0.20 | ▼-9.76% |
| 24-08-09 | 2.05 | ▲0.21 | ▲11.41% |
| 24-08-08 | 1.84 | ▲0.07 | ▲3.95% |
| 24-08-07 | 1.77 | ▼-0.03 | ▼-1.67% |
| 24-08-06 | 1.80 | ▲0.04 | ▲2.27% |
| 24-08-05 | 1.76 | ▼-0.09 | ▼-4.86% |
| 24-08-02 | 1.85 | ▼-0.13 | ▼-6.57% |
| 24-08-01 | 1.98 | ▼-0.09 | ▼-4.35% |
| 24-07-31 | 2.07 | ▲0.23 | ▲12.5% |
| 24-07-30 | 1.84 | ▼-0.15 | ▼-7.54% |
| 24-07-29 | 1.99 | ▲0.01 | ▲0.51% |
| 24-07-26 | 1.98 | ▼-0.01 | ▼-0.5% |
| 24-07-25 | 1.99 | ▼-0.03 | ▼-1.49% |
| 24-07-24 | 2.02 | ▼-0.07 | ▼-3.35% |
| 24-07-23 | 2.09 | ▼-0.07 | ▼-3.24% |
| 24-07-22 | 2.16 | ▲0.07 | ▲3.35% |
| 24-07-19 | 2.09 | ▼-0.04 | ▼-1.88% |
| 24-07-18 | 2.13 | ▼-0.05 | ▼-2.29% |
| 24-07-17 | 2.18 | ▼-0.06 | ▼-2.68% |
| 24-07-16 | 2.24 | ▲0.07 | ▲3.23% |
| 24-07-15 | 2.17 | ▼-0.14 | ▼-6.06% |
| 24-07-12 | 2.31 | -0.00 | -0% |
| 24-07-11 | 2.31 | ▲0.06 | ▲2.67% |
| 24-07-10 | 2.25 | ▼-0.16 | ▼-6.64% |
| 24-07-09 | 2.41 | ▲0.09 | ▲3.88% |
| 24-07-08 | 2.32 | ▲0.08 | ▲3.57% |
| 24-07-05 | 2.24 | ▼-0.03 | ▼-1.32% |
| 24-07-03 | 2.27 | ▲0.09 | ▲4.13% |
| 24-07-02 | 2.18 | ▲0.12 | ▲5.83% |
| 24-07-01 | 2.06 | ▼-0.04 | ▼-1.91% |
| 24-06-28 | 2.10 | ▲0.02 | ▲0.96% |
| 24-06-27 | 2.08 | ▼-0.09 | ▼-4.15% |
| 24-06-26 | 2.17 | ▼-0.07 | ▼-3.13% |
| 24-06-25 | 2.24 | ▼-0.08 | ▼-3.45% |
| 24-06-24 | 2.32 | ▲0.27 | ▲13.17% |
| 24-06-21 | 2.05 | ▲0.01 | ▲0.49% |
| 24-06-20 | 2.04 | ▼-0.04 | ▼-1.92% |
| 24-06-18 | 2.08 | ▼-0.06 | ▼-2.8% |
| 24-06-17 | 2.14 | ▼-0.11 | ▼-4.89% |
| 24-06-14 | 2.25 | ▼-0.12 | ▼-5.06% |
| 24-06-13 | 2.37 | ▲0.04 | ▲1.72% |
| 24-06-12 | 2.33 | ▲0.01 | ▲0.43% |
| 24-06-11 | 2.32 | ▼-0.05 | ▼-2.11% |
| 24-06-10 | 2.37 | ▲0.13 | ▲5.8% |
| 24-06-07 | 2.24 | ▼-0.04 | ▼-1.75% |
| 24-06-06 | 2.28 | -0.00 | -0% |
| 24-06-05 | 2.28 | ▲0.09 | ▲4.11% |
| 24-06-04 | 2.19 | ▲0.07 | ▲3.3% |
| 24-06-03 | 2.12 | ▲0.18 | ▲9.28% |
| 24-05-31 | 1.94 | ▼-0.15 | ▼-7.18% |
| 24-05-30 | 2.09 | ▲0.27 | ▲14.84% |
| 24-05-29 | 1.82 | ▼-0.02 | ▼-1.09% |
| 24-05-28 | 1.84 | ▲0.05 | ▲2.79% |
| 24-05-24 | 1.79 | ▲0.02 | ▲1.13% |
| 24-05-23 | 1.77 | ▼-0.14 | ▼-7.33% |
| 24-05-22 | 1.91 | ▲0.01 | ▲0.53% |
| 24-05-21 | 1.90 | ▼-0.04 | ▼-2.06% |
| 24-05-20 | 1.94 | ▼-0.11 | ▼-5.37% |
| 24-05-17 | 2.05 | ▲0.03 | ▲1.49% |
| 24-05-16 | 2.02 | -0.00 | -0% |
| 24-05-15 | 2.02 | ▲0.07 | ▲3.59% |
| 24-05-14 | 1.95 | ▲0.05 | ▲2.63% |
| 24-05-13 | 1.90 | ▼-0.02 | ▼-1.04% |
| 24-05-10 | 1.92 | ▼-0.01 | ▼-0.52% |
| 24-05-09 | 1.93 | ▼-0.05 | ▼-2.53% |
| 24-05-08 | 1.98 | -0.00 | -0% |
| 24-05-07 | 1.98 | ▲0.05 | ▲2.59% |
| 24-05-06 | 1.93 | ▲0.01 | ▲0.52% |
| 24-05-03 | 1.92 | ▲0.01 | ▲0.52% |
| 24-05-02 | 1.91 | ▲0.17 | ▲9.77% |
| 24-05-01 | 1.74 | ▲0.05 | ▲2.96% |
| 24-04-30 | 1.69 | ▼-0.03 | ▼-1.74% |
| 24-04-29 | 1.72 | ▲0.14 | ▲8.86% |
| 24-04-26 | 1.58 | ▼-0.08 | ▼-4.82% |
| 24-04-25 | 1.66 | ▲0.08 | ▲5.06% |
| 24-04-24 | 1.58 | ▲0.10 | ▲6.76% |
| 24-04-23 | 1.48 | ▲0.01 | ▲0.68% |
| 24-04-22 | 1.47 | ▼-0.02 | ▼-1.34% |
| 24-04-19 | 1.49 | ▲0.02 | ▲1.36% |
| 24-04-18 | 1.47 | -0.00 | -0% |
| 24-04-17 | 1.47 | ▼-0.03 | ▼-2% |
| 24-04-16 | 1.50 | ▼-0.08 | ▼-5.06% |
| 24-04-15 | 1.58 | ▼-0.03 | ▼-1.86% |