Stockscreener 앱 받기
11.50
3.42%
0.38
시간 외 거래:
11.68
0.18
+1.57%
Douyu International Holdings Ltd Adr 주식 (DOYU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $11.64 | $11.10 | $0.54 | 155,495.0 | +3.42% |
| 2024-12-19 | $11.78 | $11.07 | $0.71 | 63,598.0 | -2.88% |
| 2024-12-18 | $11.90 | $11.25 | $0.65 | 69,012.0 | -2.80% |
| 2024-12-17 | $11.94 | $11.20 | $0.74 | 45,642.0 | +0.17% |
| 2024-12-16 | $12.32 | $11.57 | $0.75 | 87,998.0 | +0.51% |
| 2024-12-13 | $11.72 | $11.26 | $0.465 | 42,113.0 | +1.56% |
| 2024-12-12 | $11.74 | $11.26 | $0.48 | 69,437.0 | +1.77% |
| 2024-12-11 | $11.79 | $11.26 | $0.53 | 47,084.0 | -4.23% |
| 2024-12-10 | $12.13 | $11.66 | $0.47 | 69,752.0 | -3.82% |
| 2024-12-09 | $13.11 | $12.05 | $1.06 | 142,205.0 | +1.65% |
| 2024-12-06 | $12.17 | $11.41 | $0.76 | 121,970.0 | -0.66% |
| 2024-12-05 | $12.35 | $11.91 | $0.44 | 83,325.0 | +0.33% |
| 2024-12-04 | $12.79 | $11.57 | $1.21 | 158,827.0 | -3.65% |
| 2024-12-03 | $13.02 | $12.32 | $0.695 | 123,868.0 | -1.56% |
| 2024-12-02 | $12.80 | $11.36 | $1.44 | 512,765.0 | +11.80% |
| 2024-11-29 | $11.55 | $10.12 | $1.43 | 321,749.0 | +14.40% |
| 2024-11-27 | $10.37 | $9.92 | $0.45 | 79,984.0 | +1.94% |
| 2024-11-26 | $10.16 | $9.74 | $0.42 | 72,195.0 | -1.41% |
| 2024-11-25 | $10.50 | $9.91 | $0.59 | 107,886.0 | -2.74% |
| 2024-11-22 | $10.29 | $9.62 | $0.67 | 117,380.0 | +5.25% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $13.11 | $11.07 | $2.04 | 1,948,586.0 | +0.52% |
| 2024-11 | $11.68 | $9.40 | $2.28 | 2,405,638.0 | +5.73% |
| 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% |
0.88%
0.41%
자본화:
|
볼륨(24시간):