Stockscreener 앱 받기
4.94
1.20%
-0.06
Douyu International Holdings Ltd Adr 주식 (DOYU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-08 | $4.94 | $4.94 | $0.00 | 425.0 | -1.20% |
| 2026-06-05 | $5.17 | $4.94 | $0.23 | 26,770.0 | -2.34% |
| 2026-06-04 | $5.24 | $5.00 | $0.2398 | 14,260.0 | +1.99% |
| 2026-06-03 | $5.17 | $5.01 | $0.16 | 9,441.0 | -5.28% |
| 2026-06-02 | $5.30 | $5.02 | $0.2824 | 113,113.0 | +2.65% |
| 2026-06-01 | $5.27 | $5.08 | $0.185 | 30,092.0 | -1.47% |
| 2026-05-29 | $5.26 | $5.01 | $0.2467 | 20,649.0 | +2.34% |
| 2026-05-28 | $5.15 | $4.75 | $0.395 | 38,495.0 | +2.40% |
| 2026-05-27 | $5.10 | $4.92 | $0.1773 | 13,191.0 | -0.79% |
| 2026-05-26 | $5.06 | $4.55 | $0.5099 | 72,998.0 | +7.92% |
| 2026-05-22 | $4.71 | $4.60 | $0.115 | 28,421.0 | -0.64% |
| 2026-05-21 | $4.80 | $4.67 | $0.1299 | 8,705.0 | +0.00% |
| 2026-05-20 | $4.78 | $4.67 | $0.108 | 5,986.0 | -1.26% |
| 2026-05-19 | $4.84 | $4.63 | $0.21 | 13,681.0 | +1.93% |
| 2026-05-18 | $4.74 | $4.61 | $0.13 | 16,681.0 | +3.09% |
| 2026-05-15 | $4.60 | $4.50 | $0.10 | 10,026.0 | -0.22% |
| 2026-05-14 | $4.68 | $4.28 | $0.40 | 61,463.0 | -2.58% |
| 2026-05-13 | $4.90 | $4.61 | $0.2896 | 85,450.0 | -3.32% |
| 2026-05-12 | $4.85 | $4.67 | $0.18 | 35,518.0 | +2.55% |
| 2026-05-11 | $4.73 | $4.62 | $0.1069 | 8,846.0 | -0.21% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $5.30 | $4.94 | $0.36 | 194,101.0 | -5.73% |
| 2026-05 | $5.26 | $4.28 | $0.98 | 494,309.0 | +7.38% |
| 2026-04 | $5.19 | $4.71 | $0.48 | 308,417.0 | -2.79% |
| 2026-03 | $5.74 | $4.50 | $1.24 | 694,479.0 | -4.92% |
| 2026-02 | $6.49 | $4.28 | $2.21 | 1,219,754.0 | -17.11% |
| 2026-01 | $7.13 | $6.35 | $0.78 | 794,117.0 | -6.32% |
Douyu International Holdings Ltd Adr 주식 (DOYU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.22 | $6.58 | $0.6365 | 864,942.0 | -5.05% |
| 2025-11 | $7.23 | $6.46 | $0.775 | 676,192.0 | +3.78% |
| 2025-10 | $7.59 | $6.59 | $0.9963 | 1,220,395.0 | -8.64% |
| 2025-09 | $8.27 | $7.40 | $0.87 | 1,450,072.0 | -2.59% |
| 2025-08 | $8.66 | $7.08 | $1.58 | 1,628,780.0 | -10.85% |
| 2025-07 | $9.34 | $6.35 | $2.99 | 1,641,450.0 | +33.64% |
| 2025-06 | $6.95 | $6.20 | $0.75 | 855,000.0 | -1.22% |
| 2025-05 | $7.97 | $6.52 | $1.45 | 1,051,201.0 | -11.95% |
| 2025-04 | $7.70 | $5.68 | $2.02 | 2,222,231.0 | -0.27% |
| 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% |
4.25%
자본화:
|
볼륨(24시간):