Stockscreener 앱 받기
0.8632
1.96%
-0.0387
Cheche Group Inc 주식 (CCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.914 | $0.8621 | $0.0519 | 51,374.0 | -4.29% |
| 2024-11-20 | $0.92 | $0.841 | $0.079 | 183,695.0 | +5.86% |
| 2024-11-19 | $0.88 | $0.84 | $0.04 | 88,985.0 | -1.50% |
| 2024-11-18 | $0.8906 | $0.85 | $0.0406 | 72,810.0 | -3.22% |
| 2024-11-15 | $0.9102 | $0.87 | $0.0402 | 108,075.0 | -3.10% |
| 2024-11-14 | $0.965 | $0.8901 | $0.0749 | 165,680.0 | -4.91% |
| 2024-11-13 | $1.00 | $0.89 | $0.11 | 459,131.0 | -2.94% |
| 2024-11-12 | $1.01 | $0.94 | $0.07 | 1,685,963.0 | +4.65% |
| 2024-11-11 | $0.98 | $0.88 | $0.10 | 353,086.0 | +5.88% |
| 2024-11-08 | $0.9247 | $0.88 | $0.0447 | 155,061.0 | -0.88% |
| 2024-11-07 | $0.9393 | $0.8501 | $0.0892 | 334,271.0 | +8.48% |
| 2024-11-06 | $0.858 | $0.7931 | $0.0649 | 185,761.0 | -2.23% |
| 2024-11-05 | $0.912 | $0.83 | $0.082 | 251,283.0 | +3.37% |
| 2024-11-04 | $0.85 | $0.795 | $0.055 | 153,204.0 | +6.00% |
| 2024-11-01 | $0.7892 | $0.7663 | $0.0229 | 104,413.0 | +0.38% |
| 2024-10-31 | $0.80 | $0.7721 | $0.0279 | 134,588.0 | -1.13% |
| 2024-10-30 | $0.81 | $0.783 | $0.027 | 119,020.0 | +1.13% |
| 2024-10-29 | $0.82 | $0.7801 | $0.0399 | 107,936.0 | -1.45% |
| 2024-10-28 | $0.82 | $0.7663 | $0.0537 | 107,084.0 | +0.22% |
| 2024-10-25 | $0.84 | $0.748 | $0.092 | 618,527.0 | -0.28% |
| 2024-10-24 | $0.8649 | $0.7911 | $0.0738 | 304,565.0 | -5.18% |
| 2024-10-23 | $0.89 | $0.8304 | $0.0596 | 224,229.0 | -3.84% |
| 2024-10-22 | $0.8864 | $0.8465 | $0.0399 | 222,553.0 | +2.20% |
Cheche Group Inc 주식 (CCG) 연도별 가격 이력
이 심층 분석에서는 Cheche Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cheche Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cheche Group Inc 주식 (CCG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.01 | $0.7663 | $0.2437 | 4,352,792.0 | +10.67% |
| 2024-10 | $1.04 | $0.661 | $0.379 | 8,402,910.0 | -15.22% |
| 2024-09 | $0.9381 | $0.555 | $0.3831 | 8,006,928.0 | +16.44% |
| 2024-08 | $1.10 | $0.7204 | $0.3796 | 9,474,202.0 | -4.58% |
| 2024-07 | $1.08 | $0.70 | $0.38 | 5,543,862.0 | -0.12% |
| 2024-06 | $1.16 | $0.6612 | $0.4988 | 11,294,369.0 | -30.92% |
| 2024-05 | $2.39 | $1.11 | $1.28 | 47,773,677.0 | -39.70% |
| 2024-04 | $3.81 | $1.60 | $2.21 | 557,406.0 | -45.92% |
| 2024-03 | $5.00 | $3.68 | $1.32 | 489,785.0 | -22.03% |
| 2024-02 | $10.00 | $3.18 | $6.82 | 9,518,195.0 | -16.46% |
| 2024-01 | $6.65 | $5.65 | $1.00 | 162,794.0 | -12.13% |
Cheche Group Inc 주식 (CCG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.98 | $6.10 | $1.88 | 240,443.0 | -17.67% |
| 2023-11 | $8.58 | $4.88 | $3.70 | 909,369.0 | +36.06% |
| 2023-10 | $11.29 | $5.20 | $6.09 | 2,317,821.0 | -46.30% |
| 2023-09 | $24.19 | $10.41 | $13.78 | 10,639,960.0 | +0.00% |
0.09%
0.10%
자본화:
|
볼륨(24시간):