Stockscreener 앱 받기
0.85
1.41%
0.0118
시간 외 거래:
.85
Datasea Intelligent Technology Ltd 주식 (DTSS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-29 | $0.85 | $0.7801 | $0.0699 | 5,294.0 | +1.41% |
| 2026-07-28 | $0.8385 | $0.767 | $0.0715 | 10,151.0 | +2.18% |
| 2026-07-27 | $0.84 | $0.80 | $0.04 | 12,997.0 | -2.33% |
| 2026-07-24 | $0.84 | $0.77 | $0.07 | 9,063.0 | -0.01% |
| 2026-07-23 | $0.84 | $0.7801 | $0.0599 | 19,021.0 | +6.40% |
| 2026-07-22 | $0.8498 | $0.7895 | $0.0603 | 25,389.0 | -5.70% |
| 2026-07-21 | $0.8499 | $0.7502 | $0.0997 | 76,917.0 | +10.06% |
| 2026-07-20 | $0.8262 | $0.7502 | $0.076 | 27,110.0 | -6.32% |
| 2026-07-17 | $0.822 | $0.80 | $0.022 | 7,055.0 | -4.47% |
| 2026-07-16 | $0.85 | $0.7705 | $0.0795 | 55,672.0 | +4.74% |
| 2026-07-15 | $0.8115 | $0.7631 | $0.0484 | 4,270.0 | -0.49% |
| 2026-07-14 | $0.83 | $0.7592 | $0.0708 | 8,890.0 | +1.94% |
| 2026-07-13 | $0.80 | $0.7521 | $0.0479 | 2,043.0 | +0.23% |
| 2026-07-10 | $0.80 | $0.754 | $0.046 | 18,768.0 | +1.18% |
| 2026-07-09 | $0.7889 | $0.75 | $0.0389 | 13,236.0 | -0.01% |
| 2026-07-08 | $0.79 | $0.72 | $0.07 | 12,134.0 | +3.82% |
| 2026-07-07 | $0.8111 | $0.76 | $0.0511 | 10,393.0 | -4.65% |
| 2026-07-06 | $0.83 | $0.7708 | $0.0592 | 25,283.0 | -0.36% |
| 2026-07-02 | $0.81 | $0.765 | $0.045 | 10,722.0 | +0.03% |
| 2026-07-01 | $0.80 | $0.76 | $0.04 | 11,382.0 | +5.24% |
| 2026-06-30 | $0.765 | $0.7055 | $0.0595 | 22,248.0 | +1.74% |
Datasea Intelligent Technology Ltd 주식 (DTSS) 연도별 가격 이력
이 심층 분석에서는 Datasea Intelligent Technology Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DTSS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Datasea Intelligent Technology Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Datasea Intelligent Technology Ltd 주식 (DTSS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $0.85 | $0.72 | $0.13 | 371,084.0 | +11.84% |
| 2026-06 | $1.20 | $0.58 | $0.62 | 16,333,868.0 | -9.85% |
| 2026-05 | $0.97 | $0.7789 | $0.1911 | 1,013,560.0 | -6.34% |
| 2026-04 | $1.28 | $0.83 | $0.45 | 3,493,727.0 | -1.30% |
| 2026-03 | $1.06 | $0.7951 | $0.2649 | 625,527.0 | -0.11% |
| 2026-02 | $1.21 | $0.79 | $0.42 | 1,000,970.0 | -20.61% |
| 2026-01 | $1.59 | $0.65 | $0.94 | 3,026,266.0 | +75.81% |
Datasea Intelligent Technology Ltd 주식 (DTSS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.44 | $0.64 | $0.7993 | 1,630,275.0 | -42.60% |
| 2025-11 | $1.91 | $1.03 | $0.8799 | 989,183.0 | -35.94% |
| 2025-10 | $2.08 | $1.83 | $0.25 | 859,616.0 | -4.95% |
| 2025-09 | $2.50 | $1.90 | $0.598 | 2,525,968.0 | -1.94% |
| 2025-08 | $2.25 | $1.76 | $0.49 | 1,211,490.0 | +5.28% |
| 2025-07 | $2.25 | $1.85 | $0.40 | 1,137,800.0 | +0.86% |
| 2025-06 | $2.44 | $1.91 | $0.53 | 1,635,011.0 | -14.54% |
| 2025-05 | $2.80 | $1.97 | $0.83 | 6,541,702.0 | +0.89% |
| 2025-04 | $2.28 | $1.63 | $0.65 | 1,082,305.0 | +3.50% |
| 2025-03 | $2.70 | $2.02 | $0.68 | 1,311,834.0 | -0.28% |
| 2025-02 | $2.89 | $1.80 | $1.09 | 2,056,571.0 | +9.55% |
| 2025-01 | $3.10 | $1.82 | $1.28 | 5,611,556.0 | -13.10% |
Datasea Intelligent Technology Ltd 주식 (DTSS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.90 | $1.91 | $0.99 | 1,384,392.0 | -11.20% |
| 2024-11 | $3.00 | $2.29 | $0.71 | 2,481,210.0 | +2.88% |
| 2024-10 | $2.80 | $2.10 | $0.70 | 6,993,052.0 | -2.80% |
| 2024-09 | $3.55 | $1.65 | $1.90 | 55,749,527.0 | +17.92% |
| 2024-08 | $2.43 | $2.00 | $0.43 | 483,739.0 | -12.40% |
| 2024-07 | $7.67 | $2.22 | $5.45 | 17,243,383.0 | -46.22% |
| 2024-06 | $5.60 | $3.81 | $1.79 | 369,276.0 | -12.28% |
| 2024-05 | $8.33 | $4.69 | $3.64 | 528,500.0 | -37.67% |
| 2024-04 | $9.78 | $6.80 | $2.98 | 1,786,891.0 | +6.88% |
| 2024-03 | $13.20 | $5.60 | $7.60 | 19,361,081.0 | +4.05% |
| 2024-02 | $20.29 | $1.47 | $18.82 | 107,083,214.0 | +289.47% |
| 2024-01 | $3.42 | $1.42 | $2.00 | 2,134,494.0 | -46.03% |
0.74%
2.38%
자본화:
|
볼륨(24시간):