[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Xunlei : ( XNET:US )
3.57USD ▲ 0.23 (6.89%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 3.57 | ▲0.23 | ▲6.89% |
| 25-04-11 | 3.34 | ▲0.21 | ▲6.71% |
| 25-04-10 | 3.13 | ▼-0.06 | ▼-1.88% |
| 25-04-09 | 3.19 | ▲0.17 | ▲5.63% |
| 25-04-08 | 3.02 | ▼-0.20 | ▼-6.21% |
| 25-04-07 | 3.22 | ▼-0.22 | ▼-6.4% |
| 25-04-04 | 3.44 | ▼-0.71 | ▼-17.11% |
| 25-04-03 | 4.15 | ▼-0.47 | ▼-10.17% |
| 25-04-02 | 4.62 | ▼-0.08 | ▼-1.7% |
| 25-04-01 | 4.70 | ▲0.21 | ▲4.68% |
| 25-03-31 | 4.49 | ▲0.04 | ▲0.9% |
| 25-03-28 | 4.45 | ▼-0.17 | ▼-3.68% |
| 25-03-27 | 4.62 | ▲0.01 | ▲0.22% |
| 25-03-26 | 4.61 | ▼-0.16 | ▼-3.35% |
| 25-03-25 | 4.77 | ▼-0.28 | ▼-5.54% |
| 25-03-24 | 5.05 | ▼-0.05 | ▼-0.98% |
| 25-03-21 | 5.10 | ▲0.03 | ▲0.59% |
| 25-03-20 | 5.07 | ▼-0.04 | ▼-0.78% |
| 25-03-19 | 5.11 | ▲0.63 | ▲14.06% |
| 25-03-18 | 4.48 | ▼-0.17 | ▼-3.66% |
| 25-03-17 | 4.65 | ▲0.06 | ▲1.31% |
| 25-03-14 | 4.59 | ▼-0.26 | ▼-5.36% |
| 25-03-13 | 4.85 | ▼-0.06 | ▼-1.22% |
| 25-03-12 | 4.91 | ▼-0.22 | ▼-4.29% |
| 25-03-11 | 5.13 | ▲0.59 | ▲13% |
| 25-03-10 | 4.54 | ▲0.04 | ▲0.89% |
| 25-03-07 | 4.50 | ▲0.50 | ▲12.5% |
| 25-03-06 | 4.00 | ▼-0.25 | ▼-5.88% |
| 25-03-05 | 4.25 | ▲0.47 | ▲12.43% |
| 25-03-04 | 3.78 | ▲0.21 | ▲5.88% |
| 25-03-03 | 3.57 | ▼-0.29 | ▼-7.51% |
| 25-02-28 | 3.86 | ▲0.10 | ▲2.66% |
| 25-02-27 | 3.76 | ▲0.86 | ▲29.66% |
| 25-02-26 | 2.90 | ▲0.13 | ▲4.69% |
| 25-02-25 | 2.77 | ▼-0.27 | ▼-8.88% |
| 25-02-24 | 3.04 | ▼-0.09 | ▼-2.88% |
| 25-02-21 | 3.13 | ▼-0.25 | ▼-7.4% |
| 25-02-20 | 3.38 | ▼-0.02 | ▼-0.59% |
| 25-02-19 | 3.40 | ▼-0.07 | ▼-2.02% |
| 25-02-18 | 3.47 | ▼-0.08 | ▼-2.25% |
| 25-02-14 | 3.55 | ▲0.41 | ▲13.06% |
| 25-02-13 | 3.14 | ▼-0.06 | ▼-1.88% |
| 25-02-12 | 3.20 | ▲0.07 | ▲2.24% |
| 25-02-11 | 3.13 | ▼-0.10 | ▼-3.1% |
| 25-02-10 | 3.23 | ▲0.25 | ▲8.39% |
| 25-02-07 | 2.98 | ▲0.22 | ▲7.97% |
| 25-02-06 | 2.76 | ▲0.21 | ▲8.24% |
| 25-02-05 | 2.55 | ▼-0.02 | ▼-0.78% |
| 25-02-04 | 2.57 | ▲0.06 | ▲2.39% |
| 25-02-03 | 2.51 | ▲0.03 | ▲1.21% |
| 25-01-31 | 2.48 | ▼-0.12 | ▼-4.62% |
| 25-01-30 | 2.60 | ▼-0.05 | ▼-1.89% |
| 25-01-29 | 2.65 | ▼-0.02 | ▼-0.75% |
| 25-01-28 | 2.67 | ▲0.15 | ▲5.95% |
| 25-01-27 | 2.52 | ▲0.17 | ▲7.23% |
| 25-01-24 | 2.35 | ▲0.20 | ▲9.3% |
| 25-01-23 | 2.15 | -0.00 | -0% |
| 25-01-22 | 2.15 | ▲0.05 | ▲2.38% |
| 25-01-21 | 2.10 | ▼-0.02 | ▼-0.94% |
| 25-01-17 | 2.12 | ▲0.03 | ▲1.44% |
| 25-01-16 | 2.09 | ▲0.02 | ▲0.97% |
| 25-01-15 | 2.07 | ▲0.05 | ▲2.48% |
| 25-01-14 | 2.02 | ▲0.06 | ▲3.06% |
| 25-01-13 | 1.96 | ▼-0.02 | ▼-1.01% |
| 25-01-10 | 1.98 | ▼-0.12 | ▼-5.71% |
| 25-01-08 | 2.10 | ▼-0.01 | ▼-0.47% |
| 25-01-07 | 2.11 | ▼-0.05 | ▼-2.31% |
| 25-01-06 | 2.16 | ▲0.11 | ▲5.37% |
| 25-01-03 | 2.05 | ▼-0.05 | ▼-2.38% |
| 25-01-02 | 2.10 | ▲0.11 | ▲5.53% |
| 24-12-31 | 1.99 | ▼-0.14 | ▼-6.57% |
| 24-12-30 | 2.13 | ▲0.07 | ▲3.4% |
| 24-12-27 | 2.06 | ▼-0.04 | ▼-1.9% |
| 24-12-26 | 2.10 | ▲0.10 | ▲4.99% |
| 24-12-24 | 2.01 | ▲0.05 | ▲2.56% |
| 24-12-23 | 1.95 | ▼-0.04 | ▼-2.01% |
| 24-12-20 | 1.99 | -0.00 | -0% |
| 24-12-19 | 1.99 | ▼-0.03 | ▼-1.49% |
| 24-12-18 | 2.02 | ▼-0.05 | ▼-2.42% |
| 24-12-17 | 2.07 | ▼-0.09 | ▼-4.17% |
| 24-12-16 | 2.16 | ▲0.07 | ▲3.34% |
| 24-12-13 | 2.10 | ▼-0.01 | ▼-0.47% |
| 24-12-12 | 2.11 | ▼-0.03 | ▼-1.4% |
| 24-12-11 | 2.14 | ▲0.02 | ▲0.94% |
| 24-12-10 | 2.12 | ▼-0.07 | ▼-3.2% |
| 24-12-09 | 2.19 | ▲0.12 | ▲5.8% |
| 24-12-06 | 2.07 | ▲0.01 | ▲0.49% |
| 24-12-05 | 2.06 | ▼-0.04 | ▼-1.9% |
| 24-12-04 | 2.10 | ▲0.08 | ▲3.96% |
| 24-12-03 | 2.02 | ▼-0.12 | ▼-5.61% |
| 24-12-02 | 2.14 | ▲0.17 | ▲8.61% |
| 24-11-29 | 1.98 | ▲0.03 | ▲1.54% |
| 24-11-27 | 1.95 | ▲0.06 | ▲3.17% |
| 24-11-26 | 1.89 | -0.00 | -0% |
| 24-11-25 | 1.89 | ▲0.02 | ▲1.07% |
| 24-11-22 | 1.87 | ▲0.01 | ▲0.54% |
| 24-11-21 | 1.86 | ▼-0.04 | ▼-2.11% |
| 24-11-20 | 1.90 | ▼-0.05 | ▼-2.56% |
| 24-11-19 | 1.95 | ▲0.11 | ▲5.98% |
| 24-11-18 | 1.84 | -0.00 | -0% |
| 24-11-15 | 1.84 | ▼-0.12 | ▼-6.12% |
| 24-11-14 | 1.96 | ▼-0.15 | ▼-7.11% |
| 24-11-13 | 2.11 | ▲0.01 | ▲0.48% |
| 24-11-12 | 2.10 | ▼-0.10 | ▼-4.55% |
| 24-11-11 | 2.20 | ▲0.13 | ▲6.28% |
| 24-11-08 | 2.07 | ▼-0.08 | ▼-3.72% |
| 24-11-07 | 2.15 | ▲0.15 | ▲7.5% |
| 24-11-06 | 2.00 | ▲0.06 | ▲3.09% |
| 24-11-05 | 1.94 | ▲0.03 | ▲1.57% |
| 24-11-04 | 1.91 | -0.00 | -0% |
| 24-11-01 | 1.91 | ▼-0.12 | ▼-5.91% |
| 24-10-31 | 2.03 | ▼-0.05 | ▼-2.4% |
| 24-10-30 | 2.08 | ▼-0.03 | ▼-1.42% |
| 24-10-29 | 2.11 | ▲0.05 | ▲2.43% |
| 24-10-28 | 2.06 | ▲0.02 | ▲0.98% |
| 24-10-25 | 2.04 | ▼-0.02 | ▼-0.97% |
| 24-10-24 | 2.06 | ▲0.02 | ▲0.98% |
| 24-10-23 | 2.04 | ▲0.04 | ▲2% |
| 24-10-22 | 2.00 | ▲0.02 | ▲1.01% |
| 24-10-21 | 1.98 | ▼-0.02 | ▼-1% |
| 24-10-18 | 2.00 | ▲0.10 | ▲5.26% |
| 24-10-17 | 1.90 | ▼-0.04 | ▼-2.06% |
| 24-10-16 | 1.94 | ▲0.07 | ▲3.74% |
| 24-10-15 | 1.87 | ▼-0.15 | ▼-7.43% |
| 24-10-14 | 2.02 | -0.00 | -0% |
| 24-10-11 | 2.02 | ▲0.05 | ▲2.54% |
| 24-10-10 | 1.97 | ▼-0.03 | ▼-1.5% |
| 24-10-09 | 2.00 | ▼-0.09 | ▼-4.31% |
| 24-10-08 | 2.09 | ▼-0.31 | ▼-12.92% |
| 24-10-07 | 2.40 | ▲0.22 | ▲10.07% |
| 24-10-04 | 2.19 | ▲0.06 | ▲2.82% |
| 24-10-03 | 2.13 | ▼-0.05 | ▼-2.29% |
| 24-10-02 | 2.18 | ▲0.33 | ▲17.84% |
| 24-10-01 | 1.85 | -0.00 | -0% |
| 24-09-30 | 1.85 | ▲0.02 | ▲1.09% |
| 24-09-27 | 1.83 | ▲0.09 | ▲5.17% |
| 24-09-26 | 1.74 | ▲0.09 | ▲5.45% |
| 24-09-25 | 1.65 | -0.00 | -0% |
| 24-09-24 | 1.65 | ▲0.08 | ▲5.11% |
| 24-09-23 | 1.57 | ▲0.02 | ▲1.29% |
| 24-09-20 | 1.55 | ▼-0.06 | ▼-3.74% |
| 24-09-19 | 1.61 | ▼-0.02 | ▼-1.23% |
| 24-09-18 | 1.63 | ▲0.01 | ▲0.62% |
| 24-09-17 | 1.62 | ▲0.04 | ▲2.53% |
| 24-09-16 | 1.58 | -0.00 | -0% |
| 24-09-13 | 1.58 | ▲0.01 | ▲0.64% |
| 24-09-12 | 1.57 | ▲0.03 | ▲1.95% |
| 24-09-11 | 1.54 | -0.00 | -0% |
| 24-09-10 | 1.55 | ▲0.02 | ▲1.32% |
| 24-09-09 | 1.52 | ▼-0.03 | ▼-1.94% |
| 24-09-06 | 1.55 | -0.00 | -0% |
| 24-09-05 | 1.55 | ▼-0.01 | ▼-0.64% |
| 24-09-04 | 1.57 | ▼-0.02 | ▼-1.27% |
| 24-09-03 | 1.58 | ▼-0.04 | ▼-2.46% |
| 24-08-30 | 1.63 | ▼-0.01 | ▼-0.61% |
| 24-08-29 | 1.64 | ▲0.05 | ▲3.14% |
| 24-08-28 | 1.59 | ▼-0.04 | ▼-2.45% |
| 24-08-27 | 1.63 | ▲0.02 | ▲1.24% |
| 24-08-26 | 1.61 | ▼-0.04 | ▼-2.42% |
| 24-08-23 | 1.65 | ▲0.03 | ▲1.85% |
| 24-08-22 | 1.62 | ▲0.01 | ▲0.62% |
| 24-08-21 | 1.61 | ▼-0.07 | ▼-4.17% |
| 24-08-20 | 1.68 | -0.00 | -0% |
| 24-08-19 | 1.68 | ▲0.07 | ▲4.36% |
| 24-08-16 | 1.61 | -0.00 | -0% |
| 24-08-15 | 1.61 | -0.00 | -0% |
| 24-08-14 | 1.60 | ▲0.01 | ▲0.63% |
| 24-08-13 | 1.59 | ▼-0.01 | ▼-0.63% |
| 24-08-12 | 1.60 | -0.00 | -0% |
| 24-08-09 | 1.60 | -0.00 | -0% |
| 24-08-08 | 1.60 | ▲0.05 | ▲3.23% |
| 24-08-07 | 1.55 | -0.00 | -0% |
| 24-08-06 | 1.55 | ▼-0.05 | ▼-3.13% |
| 24-08-05 | 1.60 | ▼-0.04 | ▼-2.44% |
| 24-08-02 | 1.64 | ▼-0.02 | ▼-1.2% |
| 24-08-01 | 1.66 | ▼-0.06 | ▼-3.49% |
| 24-07-31 | 1.72 | ▲0.05 | ▲2.99% |
| 24-07-30 | 1.67 | ▼-0.03 | ▼-1.76% |
| 24-07-29 | 1.70 | ▲0.04 | ▲2.41% |
| 24-07-26 | 1.66 | ▼-0.01 | ▼-0.6% |
| 24-07-25 | 1.67 | ▼-0.02 | ▼-1.19% |
| 24-07-24 | 1.69 | ▼-0.03 | ▼-1.74% |
| 24-07-23 | 1.72 | -0.00 | -0% |
| 24-07-22 | 1.72 | ▲0.05 | ▲2.99% |
| 24-07-19 | 1.67 | ▼-0.03 | ▼-1.77% |
| 24-07-18 | 1.70 | ▲0.05 | ▲3.03% |
| 24-07-17 | 1.65 | ▲0.03 | ▲1.85% |
| 24-07-16 | 1.62 | ▼-0.03 | ▼-1.82% |
| 24-07-15 | 1.65 | ▼-0.16 | ▼-8.86% |
| 24-07-12 | 1.81 | ▲0.01 | ▲0.56% |
| 24-07-11 | 1.79 | ▼-0.07 | ▼-3.76% |
| 24-07-10 | 1.86 | ▲0.04 | ▲2.19% |
| 24-07-09 | 1.83 | ▲0.04 | ▲2.25% |
| 24-07-08 | 1.78 | ▲0.03 | ▲1.71% |
| 24-07-05 | 1.75 | ▲0.04 | ▲2.34% |
| 24-07-03 | 1.71 | ▲0.03 | ▲1.79% |
| 24-07-02 | 1.68 | ▲0.03 | ▲1.82% |
| 24-07-01 | 1.65 | ▼-0.03 | ▼-1.79% |
| 24-06-28 | 1.68 | ▼-0.03 | ▼-1.76% |
| 24-06-27 | 1.71 | ▼-0.03 | ▼-1.72% |
| 24-06-26 | 1.74 | ▲0.02 | ▲1.16% |
| 24-06-25 | 1.72 | ▼-0.03 | ▼-1.71% |
| 24-06-24 | 1.75 | ▼-0.03 | ▼-1.69% |
| 24-06-21 | 1.78 | ▲0.03 | ▲1.71% |
| 24-06-20 | 1.75 | ▲0.05 | ▲2.94% |
| 24-06-18 | 1.70 | ▼-0.06 | ▼-3.41% |
| 24-06-17 | 1.76 | ▲0.05 | ▲2.92% |
| 24-06-14 | 1.71 | ▼-0.08 | ▼-4.47% |
| 24-06-13 | 1.79 | ▼-0.05 | ▼-2.71% |
| 24-06-12 | 1.84 | ▼-0.01 | ▼-0.54% |
| 24-06-11 | 1.85 | -0.00 | -0% |
| 24-06-10 | 1.85 | ▼-0.07 | ▼-3.66% |
| 24-06-07 | 1.92 | -0.00 | -0% |
| 24-06-06 | 1.92 | ▼-0.05 | ▼-2.54% |
| 24-06-05 | 1.97 | ▲0.19 | ▲10.67% |
| 24-06-04 | 1.78 | ▼-0.03 | ▼-1.66% |
| 24-06-03 | 1.81 | -0.00 | -0% |
| 24-05-31 | 1.81 | ▲0.06 | ▲3.43% |
| 24-05-30 | 1.75 | ▼-0.08 | ▼-4.37% |
| 24-05-29 | 1.83 | ▲0.08 | ▲4.57% |
| 24-05-28 | 1.75 | -0.00 | -0% |
| 24-05-24 | 1.75 | ▲0.04 | ▲2.34% |
| 24-05-23 | 1.71 | ▼-0.17 | ▼-9.04% |
| 24-05-22 | 1.88 | ▼-0.04 | ▼-2.08% |
| 24-05-21 | 1.92 | ▲0.04 | ▲2.13% |
| 24-05-20 | 1.88 | ▲0.13 | ▲7.43% |
| 24-05-17 | 1.75 | ▲0.05 | ▲2.95% |
| 24-05-16 | 1.70 | ▼-0.02 | ▼-1.16% |
| 24-05-15 | 1.72 | ▼-0.02 | ▼-1.15% |
| 24-05-14 | 1.74 | ▲0.02 | ▲1.16% |
| 24-05-13 | 1.72 | ▲0.07 | ▲4.24% |
| 24-05-10 | 1.65 | ▲0.03 | ▲1.85% |
| 24-05-09 | 1.62 | ▼-0.01 | ▼-0.61% |
| 24-05-08 | 1.63 | ▲0.01 | ▲0.62% |
| 24-05-07 | 1.62 | ▲0.01 | ▲0.62% |
| 24-05-06 | 1.61 | ▼-0.04 | ▼-2.42% |
| 24-05-03 | 1.65 | ▲0.03 | ▲1.85% |
| 24-05-02 | 1.62 | ▲0.07 | ▲4.52% |
| 24-05-01 | 1.55 | ▲0.02 | ▲1.31% |
| 24-04-30 | 1.53 | ▼-0.11 | ▼-6.71% |
| 24-04-29 | 1.64 | ▲0.07 | ▲4.46% |
| 24-04-26 | 1.57 | ▲0.01 | ▲0.64% |
| 24-04-25 | 1.56 | -0.00 | -0% |
| 24-04-24 | 1.56 | -0.00 | -0% |
| 24-04-23 | 1.56 | ▲0.08 | ▲5.41% |
| 24-04-22 | 1.48 | -0.00 | -0% |
| 24-04-19 | 1.48 | ▲0.01 | ▲0.68% |
| 24-04-18 | 1.47 | -0.00 | -0% |
| 24-04-17 | 1.47 | ▼-0.01 | ▼-0.68% |
| 24-04-16 | 1.48 | ▼-0.01 | ▼-0.67% |