Stockscreener 앱 받기
19.15
0.90%
+0.17
EHang Holdings Ltd ADR 주식 (EH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $19.64 | $18.68 | $0.96 | 1,867,662.0 | +0.90% |
| 2024-05-16 | $19.49 | $18.10 | $1.39 | 2,348,823.0 | +6.15% |
| 2024-05-15 | $18.68 | $17.57 | $1.11 | 1,264,819.0 | -1.32% |
| 2024-05-14 | $18.54 | $17.82 | $0.7182 | 1,260,522.0 | +1.00% |
| 2024-05-13 | $18.20 | $17.42 | $0.78 | 982,930.0 | +3.34% |
| 2024-05-10 | $18.05 | $17.20 | $0.85 | 1,030,951.0 | -2.42% |
| 2024-05-09 | $18.30 | $17.74 | $0.56 | 708,365.0 | +0.34% |
| 2024-05-08 | $18.45 | $17.55 | $0.90 | 1,122,088.0 | -3.59% |
| 2024-05-07 | $19.09 | $18.15 | $0.94 | 1,109,521.0 | -1.66% |
| 2024-05-06 | $19.28 | $17.80 | $1.48 | 3,425,958.0 | +7.59% |
| 2024-05-03 | $18.04 | $17.38 | $0.655 | 1,051,717.0 | -5.13% |
| 2024-05-02 | $18.50 | $17.70 | $0.795 | 1,069,504.0 | +3.15% |
| 2024-05-01 | $18.12 | $17.48 | $0.64 | 751,172.0 | -0.34% |
| 2024-04-30 | $18.76 | $17.51 | $1.25 | 1,028,971.0 | -4.60% |
| 2024-04-29 | $19.30 | $18.09 | $1.21 | 1,623,413.0 | +2.41% |
| 2024-04-26 | $18.32 | $17.69 | $0.63 | 1,135,407.0 | +0.27% |
| 2024-04-25 | $18.34 | $17.03 | $1.31 | 1,443,331.0 | +4.06% |
| 2024-04-24 | $18.11 | $17.05 | $1.06 | 1,439,786.0 | +0.75% |
| 2024-04-23 | $17.42 | $16.61 | $0.81 | 843,367.0 | +2.06% |
| 2024-04-22 | $17.03 | $15.70 | $1.33 | 1,813,857.0 | -2.80% |
| 2024-04-19 | $18.75 | $17.41 | $1.34 | 999,787.0 | -4.37% |
| 2024-04-18 | $18.50 | $16.92 | $1.58 | 1,547,723.0 | +5.66% |
EHang Holdings Ltd ADR 주식 (EH) 연도별 가격 이력
이 심층 분석에서는 EHang Holdings Ltd ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 EHang Holdings Ltd ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
EHang Holdings Ltd ADR 주식 (EH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $19.64 | $17.20 | $2.44 | 19,861,694.0 | +7.46% |
| 2024-04 | $21.98 | $15.62 | $6.36 | 34,812,891.0 | -13.37% |
| 2024-03 | $21.20 | $10.54 | $10.66 | 42,092,427.0 | +90.64% |
| 2024-02 | $11.64 | $9.51 | $2.13 | 12,481,098.0 | +6.20% |
| 2024-01 | $16.72 | $9.95 | $6.77 | 13,358,803.0 | -39.52% |
EHang Holdings Ltd ADR 주식 (EH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.49 | $15.71 | $2.78 | 13,720,935.0 | -4.60% |
| 2023-11 | $19.78 | $12.30 | $7.48 | 25,915,066.0 | +26.96% |
| 2023-10 | $25.78 | $13.12 | $12.66 | 26,659,147.0 | -23.03% |
| 2023-09 | $20.29 | $15.71 | $4.58 | 8,727,145.0 | -8.67% |
| 2023-08 | $23.24 | $16.50 | $6.74 | 16,602,710.0 | -12.93% |
| 2023-07 | $22.74 | $14.70 | $8.04 | 30,602,411.0 | +49.37% |
| 2023-06 | $16.50 | $10.09 | $6.41 | 20,507,793.0 | +51.55% |
| 2023-05 | $11.90 | $9.50 | $2.40 | 9,708,075.0 | -9.90% |
| 2023-04 | $12.18 | $9.18 | $3.00 | 12,165,392.0 | +1.65% |
| 2023-03 | $12.49 | $8.63 | $3.86 | 15,130,486.0 | -4.79% |
| 2023-02 | $16.06 | $10.04 | $6.02 | 24,131,410.0 | -18.81% |
| 2023-01 | $17.84 | $8.52 | $9.32 | 50,443,724.0 | +64.80% |
EHang Holdings Ltd ADR 주식 (EH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.52 | $4.16 | $7.36 | 72,032,579.0 | +82.94% |
| 2022-11 | $5.23 | $3.60 | $1.63 | 10,654,880.0 | +25.07% |
| 2022-10 | $4.65 | $3.32 | $1.33 | 7,307,450.0 | -10.93% |
| 2022-09 | $6.95 | $4.05 | $2.90 | 5,932,997.0 | -35.73% |
| 2022-08 | $8.00 | $6.45 | $1.55 | 7,088,827.0 | -5.48% |
| 2022-07 | $9.48 | $6.56 | $2.92 | 7,615,938.0 | -25.08% |
| 2022-06 | $11.62 | $8.57 | $3.05 | 8,578,248.0 | +3.70% |
| 2022-05 | $9.24 | $6.64 | $2.60 | 9,586,697.0 | +6.06% |
| 2022-04 | $13.84 | $8.30 | $5.54 | 8,539,367.0 | -29.86% |
| 2022-03 | $14.93 | $7.71 | $7.22 | 18,692,464.0 | -19.31% |
| 2022-02 | $18.00 | $12.68 | $5.32 | 9,175,235.0 | -5.95% |
| 2022-01 | $18.77 | $13.67 | $5.10 | 18,496,106.0 | +5.90% |
0.48%
0.10%
자본화:
|
볼륨(24시간):