Stockscreener 앱 받기
7.02
3.17%
-0.23
시간 외 거래:
7.02
Douyu International Holdings Ltd Adr 주식 (DOYU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $7.22 | $6.89 | $0.33 | 152,993.0 | -3.17% |
| 2025-04-02 | $7.61 | $7.15 | $0.455 | 190,256.0 | -2.68% |
| 2025-04-01 | $7.70 | $7.38 | $0.32 | 131,593.0 | -0.27% |
| 2025-03-31 | $7.62 | $7.27 | $0.3424 | 117,935.0 | -1.45% |
| 2025-03-28 | $8.00 | $7.52 | $0.48 | 133,840.0 | -6.07% |
| 2025-03-27 | $8.22 | $7.66 | $0.56 | 133,669.0 | +4.53% |
| 2025-03-26 | $7.95 | $7.68 | $0.27 | 179,881.0 | -0.13% |
| 2025-03-25 | $7.80 | $7.50 | $0.30 | 193,967.0 | -1.15% |
| 2025-03-24 | $8.03 | $7.63 | $0.3996 | 169,494.0 | -0.51% |
| 2025-03-21 | $7.98 | $7.75 | $0.23 | 255,194.0 | -1.38% |
| 2025-03-20 | $8.40 | $7.95 | $0.45 | 194,504.0 | -5.68% |
| 2025-03-19 | $8.49 | $7.88 | $0.61 | 234,697.0 | +0.84% |
| 2025-03-18 | $9.80 | $7.71 | $2.09 | 657,557.0 | -10.37% |
| 2025-03-17 | $9.80 | $8.44 | $1.36 | 430,089.0 | +6.37% |
| 2025-03-14 | $9.93 | $7.52 | $2.41 | 655,489.0 | +10.43% |
| 2025-03-13 | $8.43 | $7.95 | $0.48 | 251,941.0 | -2.09% |
| 2025-03-12 | $8.22 | $7.75 | $0.47 | 196,760.0 | +0.74% |
| 2025-03-11 | $8.07 | $7.45 | $0.625 | 271,866.0 | +9.05% |
| 2025-03-10 | $7.59 | $7.26 | $0.33 | 166,595.0 | -2.12% |
| 2025-03-07 | $7.84 | $7.15 | $0.69 | 279,504.0 | -0.53% |
| 2025-03-06 | $7.85 | $7.53 | $0.32 | 266,439.0 | -1.55% |
| 2025-03-05 | $7.74 | $7.09 | $0.65 | 311,316.0 | +9.82% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $7.70 | $6.89 | $0.81 | 627,835.0 | -6.02% |
| 2025-03 | $9.93 | $6.70 | $3.23 | 5,480,837.0 | +4.48% |
| 2025-02 | $16.99 | $6.45 | $10.54 | 6,217,882.0 | -54.40% |
| 2025-01 | $16.22 | $10.25 | $5.97 | 4,881,348.0 | +39.88% |
Douyu International Holdings Ltd Adr 주식 (DOYU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.11 | $10.86 | $2.25 | 2,082,877.0 | -1.31% |
| 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% |
3.90%
자본화:
|
볼륨(24시간):