Stockscreener 앱 받기
0.3265
1.18%
+0.0038
시간 외 거래:
.3201
-0.0064
-1.96%
China Pharma Holdings Inc. 주식 (CPHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $0.3379 | $0.311 | $0.0269 | 273,273.0 | +1.18% |
| 2024-05-13 | $0.338 | $0.311 | $0.027 | 49,364.0 | +0.34% |
| 2024-05-10 | $0.3288 | $0.3035 | $0.0253 | 226,938.0 | +3.34% |
| 2024-05-09 | $0.3229 | $0.305 | $0.0179 | 116,932.0 | -1.17% |
| 2024-05-08 | $0.32 | $0.3055 | $0.0145 | 248,610.0 | -0.03% |
| 2024-05-07 | $0.3309 | $0.3105 | $0.0204 | 165,523.0 | -1.53% |
| 2024-05-06 | $0.3275 | $0.305 | $0.0225 | 123,629.0 | +0.50% |
| 2024-05-03 | $0.324 | $0.3003 | $0.0237 | 174,245.0 | +4.89% |
| 2024-05-02 | $0.3114 | $0.2867 | $0.0247 | 184,573.0 | +3.71% |
| 2024-05-01 | $0.318 | $0.2901 | $0.0279 | 80,710.0 | -4.71% |
| 2024-04-30 | $0.314 | $0.2901 | $0.0239 | 89,999.0 | +0.34% |
| 2024-04-29 | $0.3248 | $0.2812 | $0.0436 | 289,506.0 | +1.22% |
| 2024-04-26 | $0.3249 | $0.3023 | $0.0226 | 232,709.0 | -7.27% |
| 2024-04-25 | $0.3358 | $0.2964 | $0.0394 | 186,180.0 | +3.49% |
| 2024-04-24 | $0.3678 | $0.271 | $0.0968 | 1,113,713.0 | -0.76% |
| 2024-04-23 | $0.3249 | $0.302 | $0.0229 | 226,445.0 | -0.02% |
| 2024-04-22 | $0.3334 | $0.3101 | $0.0233 | 129,517.0 | -0.05% |
| 2024-04-19 | $0.349 | $0.307 | $0.042 | 437,586.0 | -3.08% |
| 2024-04-18 | $0.349 | $0.3025 | $0.0465 | 340,821.0 | -2.53% |
| 2024-04-17 | $0.3598 | $0.323 | $0.0368 | 705,811.0 | +1.17% |
| 2024-04-16 | $0.4089 | $0.332 | $0.0769 | 3,430,541.0 | -6.39% |
China Pharma Holdings Inc. 주식 (CPHI) 연도별 가격 이력
이 심층 분석에서는 China Pharma Holdings Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CPHI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 China Pharma Holdings Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
China Pharma Holdings Inc. 주식 (CPHI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.338 | $0.2867 | $0.0513 | 1,917,070.0 | +6.33% |
| 2024-04 | $0.4089 | $0.271 | $0.1379 | 9,064,413.0 | -17.26% |
| 2024-03 | $0.44 | $0.067 | $0.373 | 13,101,275.0 | +408.36% |
| 2024-02 | $0.1198 | $0.0714 | $0.0484 | 49,166,125.0 | -20.65% |
| 2024-01 | $0.127 | $0.088 | $0.039 | 25,787,252.0 | -23.97% |
China Pharma Holdings Inc. 주식 (CPHI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.144 | $0.0944 | $0.0496 | 34,480,817.0 | +6.98% |
| 2023-11 | $0.2315 | $0.0832 | $0.1483 | 127,600,347.0 | +22.67% |
| 2023-10 | $0.2424 | $0.0913 | $0.1511 | 58,127,239.0 | -37.70% |
| 2023-09 | $0.1843 | $0.13 | $0.0543 | 17,248,689.0 | -7.50% |
| 2023-08 | $0.3544 | $0.1104 | $0.244 | 40,800,080.0 | -50.37% |
| 2023-07 | $0.41 | $0.31 | $0.10 | 3,064,747.0 | -5.48% |
| 2023-06 | $0.4353 | $0.3233 | $0.112 | 8,962,298.0 | +0.24% |
| 2023-05 | $0.539 | $0.2729 | $0.2661 | 14,185,677.0 | -5.47% |
| 2023-04 | $0.52 | $0.29 | $0.23 | 7,596,481.0 | -7.69% |
| 2023-03 | $0.80 | $0.33 | $0.47 | 4,170,870.9 | -42.14% |
| 2023-02 | $1.15 | $0.631 | $0.519 | 2,169,595.7 | -37.01% |
| 2023-01 | $1.21 | $0.80 | $0.412 | 3,491,921.3 | +11.57% |
China Pharma Holdings Inc. 주식 (CPHI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.46 | $0.945 | $1.51 | 11,597,581.4 | -20.55% |
| 2022-11 | $1.40 | $0.903 | $0.497 | 614,584.0 | -3.52% |
| 2022-10 | $1.59 | $1.21 | $0.379 | 643,967.4 | -3.77% |
| 2022-09 | $2.00 | $1.30 | $0.70 | 338,228.4 | -33.40% |
| 2022-08 | $2.60 | $1.81 | $0.785 | 899,482.5 | -7.75% |
| 2022-07 | $2.47 | $1.90 | $0.569 | 478,423.2 | -1.40% |
| 2022-06 | $4.15 | $2.10 | $2.05 | 725,364.2 | -7.54% |
| 2022-05 | $3.08 | $2.00 | $1.08 | 259,825.4 | -16.81% |
| 2022-04 | $4.10 | $2.54 | $1.56 | 306,625.9 | -28.46% |
| 2022-03 | $4.84 | $3.40 | $1.44 | 499,819.0 | -10.96% |
| 2022-02 | $5.26 | $3.80 | $1.46 | 261,788.7 | +6.83% |
| 2022-01 | $4.77 | $3.25 | $1.51 | 428,089.3 | -15.04% |
0.92%
0.41%
자본화:
|
볼륨(24시간):