Stockscreener 앱 받기
0.8204
2.70%
-0.0228
Datasea Intelligent Technology Ltd 주식 (DTSS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $0.8789 | $0.8201 | $0.0588 | 11,587.0 | -2.70% |
| 2026-05-22 | $0.882 | $0.8201 | $0.0619 | 44,649.0 | +5.16% |
| 2026-05-21 | $0.886 | $0.80 | $0.086 | 5,197.0 | -2.34% |
| 2026-05-20 | $0.8899 | $0.8101 | $0.0798 | 24,695.0 | +1.16% |
| 2026-05-19 | $0.89 | $0.7815 | $0.1085 | 55,455.0 | -4.52% |
| 2026-05-18 | $0.875 | $0.85 | $0.025 | 55,583.0 | -0.71% |
| 2026-05-15 | $0.925 | $0.85 | $0.075 | 55,911.0 | -2.73% |
| 2026-05-14 | $0.92 | $0.85 | $0.07 | 24,807.0 | +4.77% |
| 2026-05-13 | $0.87 | $0.8378 | $0.0322 | 13,550.0 | +0.65% |
| 2026-05-12 | $0.8937 | $0.8085 | $0.0852 | 22,309.0 | -1.81% |
| 2026-05-11 | $0.9383 | $0.85 | $0.0883 | 70,976.0 | -9.57% |
| 2026-05-08 | $0.97 | $0.8203 | $0.1497 | 168,790.0 | +5.04% |
| 2026-05-07 | $0.915 | $0.8535 | $0.0615 | 44,210.0 | +1.69% |
| 2026-05-06 | $0.9199 | $0.88 | $0.0399 | 23,558.0 | +0.00% |
| 2026-05-05 | $0.91 | $0.8708 | $0.0392 | 24,777.0 | -4.22% |
| 2026-05-04 | $0.94 | $0.8844 | $0.0556 | 67,459.0 | -2.01% |
| 2026-05-01 | $0.9385 | $0.90 | $0.0385 | 8,891.0 | +4.17% |
| 2026-04-30 | $0.9751 | $0.90 | $0.0751 | 77,669.0 | -0.12% |
| 2026-04-29 | $0.95 | $0.9006 | $0.0494 | 13,290.0 | -7.09% |
| 2026-04-28 | $1.00 | $0.9038 | $0.0962 | 37,181.0 | +3.97% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.97 | $0.7815 | $0.1885 | 722,404.0 | -8.85% |
| 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% |
0.04%
0.62%
자본화:
|
볼륨(24시간):