[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
XPO Logistics : ( XPO:US )
92.43USD ▼ -3.36 (-3.5%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 92.43 | ▼-3.36 | ▼-3.51% |
| 25-04-15 | 95.78 | ▼-1.68 | ▼-1.72% |
| 25-04-14 | 97.46 | ▲3.68 | ▲3.92% |
| 25-04-11 | 93.78 | ▼-3.51 | ▼-3.61% |
| 25-04-10 | 97.29 | ▼-8.27 | ▼-7.83% |
| 25-04-09 | 105.56 | ▲14.10 | ▲15.42% |
| 25-04-08 | 91.46 | ▼-0.59 | ▼-0.64% |
| 25-04-07 | 92.05 | ▲0.50 | ▲0.55% |
| 25-04-04 | 91.55 | ▼-4.46 | ▼-4.65% |
| 25-04-03 | 96.01 | ▼-15.30 | ▼-13.75% |
| 25-04-02 | 111.31 | ▲2.13 | ▲1.95% |
| 25-04-01 | 109.18 | ▲1.60 | ▲1.49% |
| 25-03-31 | 107.58 | ▲0.49 | ▲0.46% |
| 25-03-28 | 107.09 | ▼-6.12 | ▼-5.41% |
| 25-03-27 | 113.21 | ▲2.34 | ▲2.11% |
| 25-03-26 | 110.87 | ▼-0.15 | ▼-0.14% |
| 25-03-25 | 111.02 | ▼-1.48 | ▼-1.32% |
| 25-03-24 | 112.50 | ▲3.89 | ▲3.58% |
| 25-03-21 | 108.61 | ▲0.65 | ▲0.6% |
| 25-03-20 | 107.96 | ▼-3.56 | ▼-3.19% |
| 25-03-19 | 111.52 | ▲2.42 | ▲2.22% |
| 25-03-18 | 109.10 | ▼-2.16 | ▼-1.94% |
| 25-03-17 | 111.26 | ▲4.02 | ▲3.75% |
| 25-03-14 | 107.24 | ▲1.12 | ▲1.06% |
| 25-03-13 | 106.12 | ▼-2.92 | ▼-2.68% |
| 25-03-12 | 109.04 | ▲1.88 | ▲1.75% |
| 25-03-11 | 107.16 | ▲0.90 | ▲0.85% |
| 25-03-10 | 106.26 | ▼-2.09 | ▼-1.93% |
| 25-03-07 | 108.35 | ▼-2.71 | ▼-2.44% |
| 25-03-06 | 111.06 | ▼-1.67 | ▼-1.48% |
| 25-03-05 | 112.73 | ▼-4.07 | ▼-3.48% |
| 25-03-04 | 116.80 | ▼-2.81 | ▼-2.35% |
| 25-03-03 | 119.61 | ▼-3.35 | ▼-2.72% |
| 25-02-28 | 122.96 | ▲2.42 | ▲2.01% |
| 25-02-27 | 120.54 | ▼-1.83 | ▼-1.5% |
| 25-02-26 | 122.37 | ▲0.27 | ▲0.22% |
| 25-02-25 | 122.10 | ▼-1.71 | ▼-1.38% |
| 25-02-24 | 123.81 | ▼-0.77 | ▼-0.62% |
| 25-02-21 | 124.58 | ▼-7.83 | ▼-5.91% |
| 25-02-20 | 132.41 | ▼-4.99 | ▼-3.63% |
| 25-02-19 | 137.40 | ▼-6.90 | ▼-4.78% |
| 25-02-18 | 144.30 | ▼-1.34 | ▼-0.92% |
| 25-02-14 | 145.64 | ▲2.21 | ▲1.54% |
| 25-02-13 | 143.43 | ▼-1.38 | ▼-0.95% |
| 25-02-12 | 144.81 | ▼-3.20 | ▼-2.16% |
| 25-02-11 | 148.01 | ▲1.53 | ▲1.04% |
| 25-02-10 | 146.48 | ▼-1.68 | ▼-1.13% |
| 25-02-07 | 148.16 | ▲1.25 | ▲0.85% |
| 25-02-06 | 146.91 | ▲10.60 | ▲7.78% |
| 25-02-05 | 136.31 | ▲4.81 | ▲3.66% |
| 25-02-04 | 131.50 | ▲2.88 | ▲2.24% |
| 25-02-03 | 128.62 | ▼-5.05 | ▼-3.78% |
| 25-01-31 | 133.67 | ▼-2.80 | ▼-2.05% |
| 25-01-30 | 136.47 | ▲0.52 | ▲0.38% |
| 25-01-29 | 135.95 | ▼-4.15 | ▼-2.96% |
| 25-01-28 | 140.10 | ▲1.72 | ▲1.24% |
| 25-01-27 | 138.38 | ▼-0.72 | ▼-0.52% |
| 25-01-24 | 139.10 | ▲0.09 | ▲0.06% |
| 25-01-23 | 139.01 | ▲2.29 | ▲1.67% |
| 25-01-22 | 136.72 | ▼-1.59 | ▼-1.15% |
| 25-01-21 | 138.31 | ▲0.73 | ▲0.53% |
| 25-01-17 | 137.58 | ▼-0.95 | ▼-0.69% |
| 25-01-16 | 138.53 | ▲2.14 | ▲1.57% |
| 25-01-15 | 136.39 | ▲0.86 | ▲0.63% |
| 25-01-14 | 135.53 | ▼-0.14 | ▼-0.1% |
| 25-01-13 | 135.67 | ▲1.48 | ▲1.1% |
| 25-01-10 | 134.19 | ▼-2.99 | ▼-2.18% |
| 25-01-08 | 137.18 | ▲1.72 | ▲1.27% |
| 25-01-07 | 135.46 | ▼-5.66 | ▼-4.01% |
| 25-01-06 | 141.12 | ▲2.66 | ▲1.92% |
| 25-01-03 | 138.46 | ▲5.96 | ▲4.5% |
| 25-01-02 | 132.50 | ▲1.35 | ▲1.03% |
| 24-12-31 | 131.15 | ▼-1.44 | ▼-1.09% |
| 24-12-30 | 132.59 | ▲0.33 | ▲0.25% |
| 24-12-27 | 132.26 | ▼-0.91 | ▼-0.68% |
| 24-12-26 | 133.17 | ▼-1.86 | ▼-1.38% |
| 24-12-24 | 135.03 | ▲2.11 | ▲1.59% |
| 24-12-23 | 132.92 | ▼-2.33 | ▼-1.72% |
| 24-12-20 | 135.25 | ▼-10.26 | ▼-7.05% |
| 24-12-19 | 145.51 | ▼-1.98 | ▼-1.34% |
| 24-12-18 | 147.49 | ▼-10.45 | ▼-6.62% |
| 24-12-17 | 157.94 | ▼-0.26 | ▼-0.16% |
| 24-12-16 | 158.20 | ▲1.90 | ▲1.22% |
| 24-12-13 | 156.30 | ▼-1.87 | ▼-1.18% |
| 24-12-12 | 158.17 | ▲0.04 | ▲0.03% |
| 24-12-11 | 158.13 | ▲3.41 | ▲2.2% |
| 24-12-10 | 154.72 | ▲1.21 | ▲0.79% |
| 24-12-09 | 153.51 | ▲1.88 | ▲1.24% |
| 24-12-06 | 151.63 | ▲1.24 | ▲0.82% |
| 24-12-05 | 150.39 | ▼-4.74 | ▼-3.06% |
| 24-12-04 | 155.13 | ▲1.77 | ▲1.15% |
| 24-12-03 | 153.36 | ▼-1.17 | ▼-0.76% |
| 24-12-02 | 154.53 | ▲2.12 | ▲1.39% |
| 24-11-29 | 152.41 | ▲2.19 | ▲1.46% |
| 24-11-27 | 150.22 | ▼-1.10 | ▼-0.73% |
| 24-11-26 | 151.32 | ▼-0.27 | ▼-0.18% |
| 24-11-25 | 151.59 | ▲2.62 | ▲1.76% |
| 24-11-22 | 148.97 | ▼-0.72 | ▼-0.48% |
| 24-11-21 | 149.69 | ▲3.16 | ▲2.16% |
| 24-11-20 | 146.53 | ▲0.76 | ▲0.52% |
| 24-11-19 | 145.77 | ▲1.30 | ▲0.9% |
| 24-11-18 | 144.47 | ▼-1.32 | ▼-0.91% |
| 24-11-15 | 145.79 | ▼-3.14 | ▼-2.11% |
| 24-11-14 | 148.93 | ▼-0.58 | ▼-0.39% |
| 24-11-13 | 149.51 | ▼-2.03 | ▼-1.34% |
| 24-11-12 | 151.54 | ▼-3.64 | ▼-2.35% |
| 24-11-11 | 155.18 | ▲2.95 | ▲1.94% |
| 24-11-08 | 152.23 | ▲1.65 | ▲1.1% |
| 24-11-07 | 150.58 | ▼-1.14 | ▼-0.75% |
| 24-11-06 | 151.72 | ▲13.52 | ▲9.78% |
| 24-11-05 | 138.20 | ▲4.70 | ▲3.52% |
| 24-11-04 | 133.50 | ▲3.31 | ▲2.54% |
| 24-11-01 | 130.19 | ▼-0.34 | ▼-0.26% |
| 24-10-31 | 130.53 | ▼-3.46 | ▼-2.58% |
| 24-10-30 | 133.99 | ▲13.74 | ▲11.43% |
| 24-10-29 | 120.25 | ▲0.69 | ▲0.58% |
| 24-10-28 | 119.56 | ▲1.86 | ▲1.58% |
| 24-10-25 | 117.70 | ▲5.69 | ▲5.08% |
| 24-10-24 | 112.01 | ▲2.54 | ▲2.32% |
| 24-10-23 | 109.47 | ▼-1.36 | ▼-1.23% |
| 24-10-22 | 110.83 | ▲1.10 | ▲1% |
| 24-10-21 | 109.73 | ▼-3.17 | ▼-2.81% |
| 24-10-18 | 112.90 | ▼-1.37 | ▼-1.2% |
| 24-10-17 | 114.27 | ▼-2.56 | ▼-2.19% |
| 24-10-16 | 116.83 | ▲1.46 | ▲1.27% |
| 24-10-15 | 115.37 | ▼-0.87 | ▼-0.75% |
| 24-10-14 | 116.24 | ▲0.70 | ▲0.61% |
| 24-10-11 | 115.54 | ▲4.22 | ▲3.79% |
| 24-10-10 | 111.32 | ▲2.28 | ▲2.09% |
| 24-10-09 | 109.04 | ▲1.63 | ▲1.52% |
| 24-10-08 | 107.41 | ▲2.06 | ▲1.96% |
| 24-10-07 | 105.35 | ▼-0.91 | ▼-0.86% |
| 24-10-04 | 106.26 | ▲0.31 | ▲0.29% |
| 24-10-03 | 105.95 | ▼-1.50 | ▼-1.4% |
| 24-10-02 | 107.45 | ▲1.08 | ▲1.02% |
| 24-10-01 | 106.37 | ▼-1.14 | ▼-1.06% |
| 24-09-30 | 107.51 | ▼-4.02 | ▼-3.6% |
| 24-09-27 | 111.53 | ▲0.25 | ▲0.22% |
| 24-09-26 | 111.28 | ▼-2.58 | ▼-2.27% |
| 24-09-25 | 113.86 | ▼-1.27 | ▼-1.1% |
| 24-09-24 | 115.13 | ▲2.02 | ▲1.79% |
| 24-09-23 | 113.11 | ▲0.61 | ▲0.54% |
| 24-09-20 | 112.50 | ▼-2.80 | ▼-2.43% |
| 24-09-19 | 115.30 | ▲3.81 | ▲3.42% |
| 24-09-18 | 111.49 | ▲0.68 | ▲0.61% |
| 24-09-17 | 110.81 | ▲1.45 | ▲1.33% |
| 24-09-16 | 109.36 | ▼-0.14 | ▼-0.13% |
| 24-09-13 | 109.50 | ▲2.16 | ▲2.01% |
| 24-09-12 | 107.34 | ▲4.46 | ▲4.34% |
| 24-09-11 | 102.88 | ▲1.66 | ▲1.64% |
| 24-09-10 | 101.22 | ▼-0.67 | ▼-0.66% |
| 24-09-09 | 101.89 | ▲0.19 | ▲0.19% |
| 24-09-06 | 101.70 | ▼-1.02 | ▼-0.99% |
| 24-09-05 | 102.72 | ▼-10.94 | ▼-9.63% |
| 24-09-04 | 113.66 | ▲0.95 | ▲0.84% |
| 24-09-03 | 112.71 | ▼-1.91 | ▼-1.67% |
| 24-08-30 | 114.62 | ▼-0.48 | ▼-0.42% |
| 24-08-29 | 115.10 | ▼-2.72 | ▼-2.31% |
| 24-08-28 | 117.82 | ▼-0.66 | ▼-0.56% |
| 24-08-27 | 118.48 | ▼-3.19 | ▼-2.62% |
| 24-08-26 | 121.67 | ▼-3.44 | ▼-2.75% |
| 24-08-23 | 125.11 | ▲3.16 | ▲2.59% |
| 24-08-22 | 121.95 | ▼-0.30 | ▼-0.25% |
| 24-08-21 | 122.25 | ▲4.51 | ▲3.83% |
| 24-08-20 | 117.74 | ▼-2.31 | ▼-1.92% |
| 24-08-19 | 120.05 | ▼-1.07 | ▼-0.88% |
| 24-08-16 | 121.12 | ▼-2.03 | ▼-1.65% |
| 24-08-15 | 123.15 | ▲6.34 | ▲5.43% |
| 24-08-14 | 116.81 | ▲1.88 | ▲1.64% |
| 24-08-13 | 114.93 | ▲2.35 | ▲2.09% |
| 24-08-12 | 112.58 | ▼-0.55 | ▼-0.49% |
| 24-08-09 | 113.13 | ▼-1.50 | ▼-1.31% |
| 24-08-08 | 114.63 | ▲5.02 | ▲4.58% |
| 24-08-07 | 109.61 | ▼-1.47 | ▼-1.32% |
| 24-08-06 | 111.08 | ▲3.96 | ▲3.7% |
| 24-08-05 | 107.12 | ▼-3.81 | ▼-3.43% |
| 24-08-02 | 110.93 | ▼-4.86 | ▼-4.2% |
| 24-08-01 | 115.79 | ▲0.90 | ▲0.78% |
| 24-07-31 | 114.89 | ▲2.46 | ▲2.19% |
| 24-07-30 | 112.43 | ▲1.97 | ▲1.78% |
| 24-07-29 | 110.46 | ▲0.76 | ▲0.69% |
| 24-07-26 | 109.70 | ▼-5.20 | ▼-4.53% |
| 24-07-25 | 114.90 | ▲4.90 | ▲4.45% |
| 24-07-24 | 110.00 | ▼-1.41 | ▼-1.27% |
| 24-07-23 | 111.41 | ▼-1.91 | ▼-1.69% |
| 24-07-22 | 113.32 | ▲0.42 | ▲0.37% |
| 24-07-19 | 112.90 | ▲1.92 | ▲1.73% |
| 24-07-18 | 110.98 | ▼-3.14 | ▼-2.75% |
| 24-07-17 | 114.12 | ▼-4.55 | ▼-3.83% |
| 24-07-16 | 118.67 | ▲5.12 | ▲4.51% |
| 24-07-15 | 113.55 | ▲6.40 | ▲5.97% |
| 24-07-12 | 107.15 | ▲2.26 | ▲2.15% |
| 24-07-11 | 104.89 | ▲2.92 | ▲2.86% |
| 24-07-10 | 101.97 | ▲0.82 | ▲0.81% |
| 24-07-09 | 101.15 | ▼-2.76 | ▼-2.66% |
| 24-07-08 | 103.91 | ▼-2.65 | ▼-2.49% |
| 24-07-05 | 106.56 | ▼-0.54 | ▼-0.5% |
| 24-07-03 | 107.10 | ▲0.91 | ▲0.86% |
| 24-07-02 | 106.19 | ▲0.82 | ▲0.78% |
| 24-07-01 | 105.37 | ▼-0.78 | ▼-0.73% |
| 24-06-28 | 106.15 | ▲3.04 | ▲2.95% |
| 24-06-27 | 103.11 | ▼-1.94 | ▼-1.85% |
| 24-06-26 | 105.05 | ▲0.23 | ▲0.22% |
| 24-06-25 | 104.82 | ▼-0.57 | ▼-0.54% |
| 24-06-24 | 105.39 | ▲0.19 | ▲0.18% |
| 24-06-21 | 105.20 | ▲0.13 | ▲0.12% |
| 24-06-20 | 105.07 | ▲1.75 | ▲1.69% |
| 24-06-18 | 103.32 | ▼-1.62 | ▼-1.54% |
| 24-06-17 | 104.94 | ▲1.95 | ▲1.89% |
| 24-06-14 | 102.99 | ▲0.01 | ▲0.01% |
| 24-06-13 | 102.98 | ▼-3.54 | ▼-3.32% |
| 24-06-12 | 106.52 | ▼-0.52 | ▼-0.49% |
| 24-06-11 | 107.04 | ▼-0.08 | ▼-0.07% |
| 24-06-10 | 107.12 | ▼-2.38 | ▼-2.17% |
| 24-06-07 | 109.50 | ▲1.50 | ▲1.39% |
| 24-06-06 | 108.00 | ▼-0.50 | ▼-0.46% |
| 24-06-05 | 108.50 | ▲5.05 | ▲4.88% |
| 24-06-04 | 103.45 | ▲1.08 | ▲1.05% |
| 24-06-03 | 102.37 | ▼-4.61 | ▼-4.31% |
| 24-05-31 | 106.98 | ▲0.61 | ▲0.57% |
| 24-05-30 | 106.37 | ▼-1.04 | ▼-0.97% |
| 24-05-29 | 107.41 | ▼-1.86 | ▼-1.7% |
| 24-05-28 | 109.27 | ▲0.90 | ▲0.83% |
| 24-05-24 | 108.37 | ▲2.97 | ▲2.82% |
| 24-05-23 | 105.40 | ▼-0.11 | ▼-0.1% |
| 24-05-22 | 105.51 | ▼-1.50 | ▼-1.4% |
| 24-05-21 | 107.01 | ▼-3.51 | ▼-3.18% |
| 24-05-20 | 110.52 | ▲0.32 | ▲0.29% |
| 24-05-17 | 110.20 | ▼-1.81 | ▼-1.62% |
| 24-05-16 | 112.01 | ▼-2.05 | ▼-1.8% |
| 24-05-15 | 114.06 | ▲1.82 | ▲1.62% |
| 24-05-14 | 112.24 | ▲2.76 | ▲2.52% |
| 24-05-13 | 109.48 | ▼-4.94 | ▼-4.32% |
| 24-05-10 | 114.42 | ▲1.42 | ▲1.26% |
| 24-05-09 | 113.00 | ▲1.04 | ▲0.93% |
| 24-05-08 | 111.96 | ▲1.63 | ▲1.48% |
| 24-05-07 | 110.33 | ▼-0.40 | ▼-0.36% |
| 24-05-06 | 110.73 | ▼-1.83 | ▼-1.63% |
| 24-05-03 | 112.56 | ▲3.64 | ▲3.34% |
| 24-05-02 | 108.92 | ▲2.54 | ▲2.39% |
| 24-05-01 | 106.38 | ▼-1.08 | ▼-1.01% |
| 24-04-30 | 107.46 | ▼-3.26 | ▼-2.94% |
| 24-04-29 | 110.72 | ▼-0.18 | ▼-0.16% |
| 24-04-26 | 110.90 | ▼-7.35 | ▼-6.22% |
| 24-04-25 | 118.25 | ▲0.77 | ▲0.66% |
| 24-04-24 | 117.48 | ▼-3.36 | ▼-2.78% |
| 24-04-23 | 120.84 | ▲4.74 | ▲4.08% |
| 24-04-22 | 116.10 | ▲1.61 | ▲1.41% |
| 24-04-19 | 114.49 | ▼-0.88 | ▼-0.76% |
| 24-04-18 | 115.37 | ▼-3.64 | ▼-3.06% |
| 24-04-17 | 119.01 | ▼-3.32 | ▼-2.71% |