Stockscreener 앱 받기
0.854
2.95%
-0.026
Cheche Group Inc 주식 (CCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $0.8738 | $0.8165 | $0.0573 | 117,696.0 | -2.85% |
| 2025-04-03 | $0.91 | $0.8412 | $0.0688 | 189,873.0 | -4.76% |
| 2025-04-02 | $0.924 | $0.7999 | $0.1241 | 413,438.0 | +8.07% |
| 2025-04-01 | $0.8999 | $0.8308 | $0.0691 | 188,090.0 | +0.59% |
| 2025-03-31 | $0.9298 | $0.751 | $0.1788 | 1,216,268.0 | -10.05% |
| 2025-03-28 | $1.18 | $0.9107 | $0.2693 | 1,041,409.0 | -19.92% |
| 2025-03-27 | $1.26 | $1.06 | $0.20 | 2,298,459.0 | +13.46% |
| 2025-03-26 | $1.08 | $0.96 | $0.12 | 538,089.0 | +6.67% |
| 2025-03-25 | $0.99 | $0.91 | $0.08 | 153,558.0 | +4.52% |
| 2025-03-24 | $0.947 | $0.91 | $0.037 | 78,218.0 | +1.82% |
| 2025-03-21 | $0.95 | $0.8911 | $0.0589 | 125,496.0 | -1.49% |
| 2025-03-20 | $0.9313 | $0.90 | $0.0313 | 274,354.0 | -1.06% |
| 2025-03-19 | $0.9601 | $0.91 | $0.0501 | 695,836.0 | -1.26% |
| 2025-03-18 | $1.00 | $0.91 | $0.09 | 479,670.0 | -4.80% |
| 2025-03-17 | $1.03 | $0.96 | $0.0735 | 582,043.0 | +2.03% |
| 2025-03-14 | $1.00 | $0.96 | $0.04 | 403,671.0 | -0.99% |
| 2025-03-13 | $1.13 | $0.98 | $0.15 | 545,802.0 | -13.17% |
| 2025-03-12 | $1.23 | $1.11 | $0.1197 | 348,058.0 | +0.88% |
| 2025-03-11 | $1.15 | $1.06 | $0.0909 | 271,945.0 | +1.80% |
| 2025-03-10 | $1.21 | $1.09 | $0.115 | 447,439.0 | -4.72% |
| 2025-03-07 | $1.21 | $1.08 | $0.13 | 405,817.0 | +5.91% |
| 2025-03-06 | $1.29 | $1.10 | $0.19 | 883,740.0 | -16.03% |
| 2025-03-05 | $1.49 | $1.24 | $0.25 | 968,394.0 | -6.43% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.924 | $0.7999 | $0.1241 | 909,097.0 | +0.58% |
| 2025-03 | $1.49 | $0.751 | $0.739 | 13,627,081.0 | -31.45% |
| 2025-02 | $1.50 | $0.8313 | $0.6687 | 16,701,905.0 | +41.07% |
| 2025-01 | $0.966 | $0.827 | $0.139 | 5,410,178.0 | -1.22% |
Cheche Group Inc 주식 (CCG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.9502 | $0.7211 | $0.2291 | 4,211,904.0 | +0.82% |
| 2024-11 | $1.01 | $0.7663 | $0.2437 | 5,609,209.0 | +9.36% |
| 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% |
6.56%
자본화:
|
볼륨(24시간):