Stockscreener 앱 받기
1.859
1.12%
-0.021
Baosheng Media Group Holdings Ltd 주식 (BAOS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.93 | $1.85 | $0.08 | 9,278.0 | -1.12% |
| 2024-11-26 | $1.95 | $1.88 | $0.07 | 3,937.0 | -4.08% |
| 2024-11-25 | $1.97 | $1.82 | $0.15 | 26,083.0 | +6.12% |
| 2024-11-22 | $1.97 | $1.85 | $0.123 | 3,461.0 | -6.24% |
| 2024-11-21 | $1.97 | $1.77 | $0.1968 | 13,111.0 | +6.49% |
| 2024-11-20 | $1.86 | $1.74 | $0.1191 | 5,354.0 | +5.11% |
| 2024-11-19 | $1.81 | $1.70 | $0.108 | 2,353.0 | +0.10% |
| 2024-11-18 | $1.88 | $1.73 | $0.1499 | 10,170.0 | -12.52% |
| 2024-11-15 | $2.02 | $1.98 | $0.04 | 2,691.0 | +0.49% |
| 2024-11-14 | $2.01 | $1.92 | $0.0898 | 10,646.0 | +3.63% |
| 2024-11-13 | $2.00 | $1.92 | $0.0759 | 2,443.0 | -5.58% |
| 2024-11-12 | $2.10 | $1.87 | $0.2299 | 14,395.0 | +5.91% |
| 2024-11-11 | $1.99 | $1.93 | $0.055 | 4,656.0 | -1.02% |
| 2024-11-08 | $1.98 | $1.92 | $0.0644 | 2,331.0 | +1.56% |
| 2024-11-07 | $1.92 | $1.80 | $0.1199 | 4,574.0 | +2.95% |
| 2024-11-06 | $1.88 | $1.78 | $0.0949 | 5,440.0 | +1.91% |
| 2024-11-05 | $2.09 | $1.83 | $0.26 | 24,344.0 | -1.61% |
| 2024-11-04 | $1.86 | $1.78 | $0.0801 | 12,602.0 | -0.04% |
| 2024-11-01 | $1.96 | $1.76 | $0.20 | 18,141.0 | -6.02% |
| 2024-10-31 | $2.12 | $1.86 | $0.265 | 18,712.0 | -1.49% |
| 2024-10-30 | $2.11 | $2.01 | $0.1015 | 3,808.0 | +0.50% |
| 2024-10-29 | $2.21 | $2.00 | $0.21 | 17,185.0 | -3.85% |
Baosheng Media Group Holdings Ltd 주식 (BAOS) 연도별 가격 이력
이 심층 분석에서는 Baosheng Media Group Holdings Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BAOS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Baosheng Media Group Holdings Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Baosheng Media Group Holdings Ltd 주식 (BAOS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.10 | $1.70 | $0.398 | 185,288.0 | -6.12% |
| 2024-10 | $3.20 | $1.86 | $1.34 | 481,218.0 | -26.66% |
| 2024-09 | $2.85 | $1.98 | $0.868 | 168,888.0 | +17.90% |
| 2024-08 | $2.55 | $1.90 | $0.65 | 85,033.0 | +2.23% |
| 2024-07 | $2.90 | $1.70 | $1.20 | 456,222.0 | +13.42% |
| 2024-06 | $3.07 | $1.61 | $1.46 | 233,035.0 | -36.70% |
| 2024-05 | $4.04 | $3.07 | $0.97 | 319,297.0 | +0.65% |
| 2024-04 | $3.56 | $3.03 | $0.5295 | 203,166.0 | -13.17% |
| 2024-03 | $4.00 | $3.20 | $0.80 | 359,384.0 | +1.71% |
| 2024-02 | $4.89 | $3.06 | $1.83 | 2,212,098.0 | +11.08% |
| 2024-01 | $3.90 | $3.10 | $0.7998 | 392,618.0 | -12.47% |
Baosheng Media Group Holdings Ltd 주식 (BAOS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.79 | $3.40 | $3.39 | 1,876,914.0 | -24.00% |
| 2023-11 | $4.82 | $3.83 | $0.9889 | 57,839.0 | +14.73% |
| 2023-10 | $5.08 | $3.64 | $1.44 | 115,603.0 | -15.51% |
| 2023-09 | $6.60 | $4.25 | $2.35 | 176,133.0 | -19.14% |
| 2023-08 | $9.38 | $5.80 | $3.58 | 1,565,939.0 | -22.21% |
| 2023-07 | $11.29 | $7.36 | $3.93 | 1,957,912.0 | -0.76% |
| 2023-06 | $14.51 | $5.40 | $9.11 | 22,236,063.0 | +36.28% |
| 2023-05 | $23.30 | $4.41 | $18.89 | 8,422,803.0 | +14.06% |
| 2023-04 | $5.40 | $3.10 | $2.30 | 629,058.0 | +40.29% |
| 2023-03 | $6.40 | $3.00 | $3.40 | 951,283.5 | -24.06% |
| 2023-02 | $5.94 | $4.71 | $1.23 | 15,942.3 | -10.11% |
| 2023-01 | $6.84 | $4.52 | $2.32 | 26,711.3 | +2.19% |
Baosheng Media Group Holdings Ltd 주식 (BAOS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.70 | $4.50 | $1.20 | 59,426.8 | -3.26% |
| 2022-11 | $6.30 | $4.50 | $1.80 | 26,359.5 | +2.58% |
| 2022-10 | $6.60 | $3.93 | $2.67 | 94,526.2 | -2.41% |
| 2022-09 | $7.74 | $4.68 | $3.06 | 142,384.2 | -27.80% |
| 2022-08 | $10.98 | $6.96 | $4.02 | 1,314,160.7 | -1.60% |
| 2022-07 | $11.04 | $6.60 | $4.44 | 899,684.8 | +11.60% |
| 2022-06 | $9.48 | $6.19 | $3.29 | 589,626.5 | -18.24% |
| 2022-05 | $15.36 | $5.76 | $9.60 | 846,119.8 | -19.22% |
| 2022-04 | $27.46 | $9.66 | $17.80 | 2,797,179.0 | -7.34% |
| 2022-03 | $15.94 | $7.97 | $7.97 | 559,420.2 | -15.27% |
| 2022-02 | $17.13 | $10.37 | $6.76 | 159,372.1 | -17.94% |
| 2022-01 | $20.74 | $14.37 | $6.37 | 127,398.1 | -8.11% |
0.21%
0.63%
자본화:
|
볼륨(24시간):