Stockscreener 앱 받기
9.72
0.10%
-0.010
시간 외 거래:
9.72
Douyu International Holdings Ltd Adr 주식 (DOYU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $9.88 | $9.40 | $0.48 | 83,257.0 | -0.10% |
| 2024-11-20 | $10.25 | $9.67 | $0.579 | 115,446.0 | -1.62% |
| 2024-11-19 | $10.11 | $9.72 | $0.3892 | 132,912.0 | -1.69% |
| 2024-11-18 | $10.78 | $10.03 | $0.745 | 108,408.0 | -3.41% |
| 2024-11-15 | $10.68 | $10.30 | $0.38 | 53,375.0 | -1.19% |
| 2024-11-14 | $10.64 | $10.15 | $0.4905 | 67,770.0 | -0.47% |
| 2024-11-13 | $11.26 | $10.51 | $0.75 | 56,643.0 | -1.67% |
| 2024-11-12 | $11.60 | $10.67 | $0.93 | 126,509.0 | -7.24% |
| 2024-11-11 | $11.68 | $10.67 | $1.01 | 236,391.0 | +7.90% |
| 2024-11-08 | $11.30 | $10.60 | $0.705 | 251,397.0 | -3.32% |
| 2024-11-07 | $11.32 | $10.78 | $0.54 | 129,251.0 | +2.39% |
| 2024-11-06 | $11.10 | $10.53 | $0.57 | 96,172.0 | -1.90% |
| 2024-11-05 | $11.13 | $10.62 | $0.51 | 113,411.0 | +4.43% |
| 2024-11-04 | $10.87 | $10.43 | $0.44 | 67,482.0 | +0.47% |
| 2024-11-01 | $10.90 | $10.34 | $0.56 | 68,020.0 | -2.40% |
| 2024-10-31 | $11.02 | $10.59 | $0.435 | 88,493.0 | -2.17% |
| 2024-10-30 | $11.35 | $10.77 | $0.5802 | 147,233.0 | -2.04% |
| 2024-10-29 | $11.30 | $10.71 | $0.59 | 227,996.0 | +4.63% |
| 2024-10-28 | $10.88 | $9.49 | $1.39 | 459,216.0 | +14.91% |
| 2024-10-25 | $9.49 | $8.87 | $0.62 | 135,281.0 | +5.15% |
| 2024-10-24 | $9.04 | $8.87 | $0.1744 | 61,884.0 | -0.56% |
| 2024-10-23 | $9.17 | $8.87 | $0.30 | 67,751.0 | -1.21% |
Douyu International Holdings Ltd Adr 주식 (DOYU) 연도별 가격 이력
이 심층 분석에서는 Douyu International Holdings Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DOYU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Douyu International Holdings Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Douyu International Holdings Ltd Adr 주식 (DOYU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.68 | $9.40 | $2.28 | 1,789,701.0 | -10.17% |
| 2024-10 | $11.85 | $8.59 | $3.26 | 3,872,942.0 | -0.09% |
| 2024-09 | $11.95 | $7.26 | $4.69 | 7,998,592.0 | -42.52% |
| 2024-08 | $20.17 | $15.17 | $5.00 | 5,039,580.0 | +11.48% |
| 2024-07 | $18.59 | $11.00 | $7.59 | 12,721,817.0 | +53.78% |
| 2024-06 | $11.80 | $9.24 | $2.56 | 2,095,219.0 | +8.38% |
| 2024-05 | $11.29 | $8.60 | $2.69 | 2,392,788.0 | +18.18% |
| 2024-04 | $8.76 | $6.60 | $2.16 | 2,014,257.0 | +30.20% |
| 2024-03 | $8.16 | $6.29 | $1.87 | 2,912,239.7 | -12.41% |
| 2024-02 | $8.30 | $7.08 | $1.22 | 1,117,456.8 | -2.68% |
| 2024-01 | $9.50 | $7.52 | $1.98 | 1,335,936.9 | -18.62% |
Douyu International Holdings Ltd Adr 주식 (DOYU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.50 | $7.06 | $2.44 | 3,428,903.7 | +35.27% |
| 2023-11 | $10.10 | $7.00 | $3.10 | 2,938,139.6 | -18.50% |
| 2023-10 | $10.30 | $8.62 | $1.68 | 617,500.3 | -11.49% |
| 2023-09 | $10.70 | $9.28 | $1.42 | 600,202.4 | -4.55% |
| 2023-08 | $12.20 | $9.78 | $2.42 | 1,102,905.5 | -15.00% |
| 2023-07 | $12.20 | $9.52 | $2.68 | 1,314,620.9 | +14.29% |
| 2023-06 | $12.00 | $9.75 | $2.25 | 1,737,770.8 | +8.76% |
| 2023-05 | $11.50 | $9.50 | $2.00 | 1,286,573.2 | -13.03% |
| 2023-04 | $12.00 | $10.10 | $1.90 | 791,876.0 | -6.72% |
| 2023-03 | $14.60 | $10.90 | $3.70 | 1,918,394.5 | -4.80% |
| 2023-02 | $20.31 | $12.20 | $8.11 | 2,508,846.7 | -31.32% |
| 2023-01 | $21.20 | $13.40 | $7.80 | 4,104,249.4 | +30.00% |
Douyu International Holdings Ltd Adr 주식 (DOYU) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.40 | $11.80 | $4.60 | 2,901,498.2 | +6.87% |
| 2022-11 | $14.10 | $9.30 | $4.80 | 1,870,241.4 | +31.01% |
| 2022-10 | $11.60 | $9.00 | $2.60 | 1,840,519.9 | -0.01% |
| 2022-09 | $16.50 | $10.00 | $6.50 | 1,779,561.5 | -33.33% |
| 2022-08 | $15.20 | $11.10 | $4.10 | 2,796,092.5 | +31.58% |
| 2022-07 | $13.50 | $11.10 | $2.40 | 1,861,694.3 | -5.00% |
| 2022-06 | $15.40 | $11.40 | $4.00 | 4,323,335.3 | -6.98% |
| 2022-05 | $18.45 | $11.80 | $6.65 | 2,179,474.6 | -27.12% |
| 2022-04 | $23.70 | $15.00 | $8.70 | 2,770,079.1 | -14.90% |
| 2022-03 | $24.82 | $12.35 | $12.46 | 7,512,748.7 | +0.97% |
| 2022-02 | $26.00 | $19.90 | $6.10 | 5,183,594.4 | -1.90% |
| 2022-01 | $27.90 | $20.30 | $7.60 | 8,478,260.1 | -20.45% |
5.48%
5.90%
자본화:
|
볼륨(24시간):