Stockscreener 앱 받기
0.88
4.22%
-0.0388
시간 외 거래:
.92
0.04
+4.55%
Datasea Intelligent Technology Ltd 주식 (DTSS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $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% |
| 2026-04-27 | $1.03 | $0.917 | $0.113 | 109,312.0 | -9.42% |
| 2026-04-24 | $1.06 | $0.9734 | $0.0866 | 56,326.0 | -2.83% |
| 2026-04-23 | $1.07 | $0.983 | $0.087 | 79,325.0 | +0.00% |
| 2026-04-22 | $1.12 | $1.05 | $0.07 | 62,181.0 | -5.36% |
| 2026-04-21 | $1.12 | $0.9813 | $0.1387 | 58,685.0 | +8.74% |
| 2026-04-20 | $1.05 | $0.97 | $0.08 | 48,447.0 | -0.96% |
| 2026-04-17 | $1.12 | $0.96 | $0.1587 | 117,558.0 | -7.96% |
| 2026-04-16 | $1.19 | $1.04 | $0.15 | 1,665,707.0 | +5.61% |
| 2026-04-15 | $1.28 | $1.00 | $0.28 | 766,139.0 | -3.60% |
| 2026-04-14 | $1.19 | $0.90 | $0.29 | 178,065.0 | +26.14% |
| 2026-04-13 | $0.88 | $0.8501 | $0.0299 | 3,874.0 | +1.03% |
| 2026-04-10 | $0.94 | $0.8564 | $0.0836 | 40,998.0 | +0.35% |
| 2026-04-09 | $0.9422 | $0.8614 | $0.0808 | 34,776.0 | -5.91% |
| 2026-04-08 | $0.95 | $0.908 | $0.042 | 87,453.0 | +4.24% |
| 2026-04-07 | $0.95 | $0.87 | $0.08 | 21,975.0 | +0.45% |
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 | $0.94 | $0.8708 | $0.0692 | 125,904.0 | -2.23% |
| 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% |
0.90%
0.76%
자본화:
|
볼륨(24시간):