Stockscreener 앱 받기
1.25
5.30%
-0.07
시장 영업 전:
1.25
Datasea Inc 주식 (DTSS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $1.40 | $1.22 | $0.18 | 78,265.0 | -5.30% |
| 2025-11-19 | $1.37 | $1.27 | $0.0993 | 72,651.0 | -1.49% |
| 2025-11-18 | $1.35 | $1.21 | $0.1399 | 66,787.0 | +14.53% |
| 2025-11-17 | $1.51 | $1.03 | $0.48 | 136,425.0 | -19.86% |
| 2025-11-14 | $1.78 | $1.37 | $0.4091 | 114,284.0 | -14.62% |
| 2025-11-13 | $1.80 | $1.70 | $0.10 | 62,486.0 | -4.00% |
| 2025-11-12 | $1.83 | $1.72 | $0.1108 | 14,870.0 | +4.17% |
| 2025-11-11 | $1.79 | $1.70 | $0.09 | 35,490.0 | -1.16% |
| 2025-11-10 | $1.84 | $1.70 | $0.1399 | 18,750.0 | -3.89% |
| 2025-11-07 | $1.82 | $1.66 | $0.16 | 52,925.0 | +0.00% |
| 2025-11-06 | $1.86 | $1.80 | $0.06 | 7,870.0 | -2.17% |
| 2025-11-05 | $1.85 | $1.78 | $0.07 | 19,362.0 | +2.23% |
| 2025-11-04 | $1.90 | $1.78 | $0.12 | 40,060.0 | -3.75% |
| 2025-11-03 | $1.91 | $1.86 | $0.0499 | 14,513.0 | -2.60% |
| 2025-10-31 | $1.94 | $1.83 | $0.105 | 20,438.0 | -0.85% |
| 2025-10-30 | $1.95 | $1.88 | $0.07 | 35,999.0 | +1.92% |
| 2025-10-29 | $1.97 | $1.87 | $0.10 | 57,806.0 | -2.56% |
| 2025-10-28 | $1.95 | $1.88 | $0.07 | 32,814.0 | +1.04% |
| 2025-10-27 | $1.98 | $1.92 | $0.06 | 30,339.0 | -0.03% |
| 2025-10-24 | $1.97 | $1.91 | $0.0619 | 32,380.0 | -0.48% |
| 2025-10-23 | $1.94 | $1.87 | $0.07 | 32,481.0 | +1.04% |
| 2025-10-22 | $2.00 | $1.90 | $0.0999 | 55,406.0 | -1.54% |
Datasea Inc 주식 (DTSS) 연도별 가격 이력
이 심층 분석에서는 Datasea Inc 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 Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Datasea Inc 주식 (DTSS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.91 | $1.03 | $0.8799 | 813,003.0 | -34.90% |
| 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 Inc 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% |
Datasea Inc 주식 (DTSS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.32 | $2.52 | $1.79 | 365,751.1 | +30.39% |
| 2023-11 | $3.75 | $2.54 | $1.21 | 380,799.3 | +0.61% |
| 2023-10 | $4.05 | $2.58 | $1.47 | 1,103,242.1 | -13.99% |
| 2023-09 | $10.80 | $2.77 | $8.02 | 1,614,560.7 | -60.75% |
| 2023-08 | $17.10 | $6.00 | $11.10 | 1,993,968.5 | -27.39% |
| 2023-07 | $15.00 | $10.68 | $4.32 | 179,704.0 | -20.40% |
| 2023-06 | $17.25 | $12.30 | $4.95 | 54,078.3 | -0.33% |
| 2023-05 | $17.70 | $12.00 | $5.70 | 66,527.1 | -12.38% |
| 2023-04 | $19.18 | $15.30 | $3.88 | 23,114.8 | -13.93% |
| 2023-03 | $19.35 | $16.05 | $3.30 | 56,057.5 | -2.40% |
| 2023-02 | $21.75 | $17.55 | $4.20 | 15,480.2 | -10.07% |
| 2023-01 | $22.65 | $19.86 | $2.79 | 16,007.1 | -7.33% |
2.40%
자본화:
|
볼륨(24시간):