Stockscreener 앱 받기
3.23
14.54%
0.41
시간 외 거래:
3.27
0.04
+1.24%
Greentree Hospitality Group Ltd Adr 주식 (GHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-27 | $3.26 | $2.82 | $0.44 | 35,745.0 | +14.54% |
| 2024-09-26 | $2.86 | $2.69 | $0.167 | 58,042.0 | +9.73% |
| 2024-09-25 | $2.61 | $2.48 | $0.13 | 23,275.0 | -2.28% |
| 2024-09-24 | $2.65 | $2.50 | $0.149 | 23,041.0 | +6.48% |
| 2024-09-23 | $2.57 | $2.47 | $0.1013 | 15,247.0 | -1.98% |
| 2024-09-20 | $2.59 | $2.50 | $0.09 | 9,113.0 | +2.44% |
| 2024-09-19 | $2.52 | $2.45 | $0.0665 | 38,124.0 | +4.68% |
| 2024-09-18 | $2.52 | $2.35 | $0.1699 | 28,047.0 | -3.89% |
| 2024-09-17 | $2.46 | $2.40 | $0.06 | 76,217.0 | +1.87% |
| 2024-09-16 | $2.55 | $2.40 | $0.15 | 11,623.0 | -0.83% |
| 2024-09-13 | $2.48 | $2.37 | $0.11 | 24,669.0 | -1.22% |
| 2024-09-12 | $2.56 | $2.43 | $0.13 | 7,165.0 | +1.66% |
| 2024-09-11 | $2.46 | $2.41 | $0.05 | 7,518.0 | -1.23% |
| 2024-09-10 | $2.50 | $2.41 | $0.09 | 13,713.0 | +0.00% |
| 2024-09-09 | $2.50 | $2.44 | $0.065 | 2,033.0 | -2.40% |
| 2024-09-06 | $2.67 | $2.50 | $0.175 | 4,558.0 | -3.85% |
| 2024-09-05 | $2.67 | $2.60 | $0.075 | 6,162.0 | -3.35% |
| 2024-09-04 | $2.70 | $2.50 | $0.20 | 14,718.0 | +5.08% |
| 2024-09-03 | $2.60 | $2.56 | $0.04 | 1,660.0 | -3.76% |
| 2024-08-30 | $2.74 | $2.66 | $0.0787 | 4,945.0 | -3.62% |
| 2024-08-29 | $2.76 | $2.50 | $0.26 | 7,066.0 | +8.66% |
Greentree Hospitality Group Ltd Adr 주식 (GHG) 연도별 가격 이력
이 심층 분석에서는 Greentree Hospitality Group Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GHG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Greentree Hospitality Group Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Greentree Hospitality Group Ltd Adr 주식 (GHG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $3.26 | $2.35 | $0.91 | 436,415.0 | +21.43% |
| 2024-08 | $3.12 | $2.31 | $0.81 | 160,479.0 | +6.83% |
| 2024-07 | $2.61 | $2.36 | $0.25 | 136,708.0 | +2.47% |
| 2024-06 | $2.72 | $2.38 | $0.34 | 203,799.0 | -7.60% |
| 2024-05 | $3.48 | $2.63 | $0.85 | 203,805.0 | -17.81% |
| 2024-04 | $3.31 | $2.73 | $0.5851 | 189,255.0 | +2.89% |
| 2024-03 | $3.40 | $3.01 | $0.39 | 133,661.0 | -3.42% |
| 2024-02 | $3.25 | $2.91 | $0.3348 | 77,783.0 | +6.27% |
| 2024-01 | $3.69 | $3.01 | $0.68 | 112,716.0 | -19.41% |
Greentree Hospitality Group Ltd Adr 주식 (GHG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.10 | $3.39 | $0.7054 | 309,129.0 | +3.01% |
| 2023-11 | $4.46 | $3.58 | $0.88 | 203,651.0 | -17.42% |
| 2023-10 | $4.61 | $4.25 | $0.36 | 210,901.0 | +1.38% |
| 2023-09 | $5.53 | $4.00 | $1.53 | 532,587.0 | -20.15% |
| 2023-08 | $6.45 | $5.41 | $1.04 | 329,670.0 | -14.29% |
| 2023-07 | $6.78 | $5.10 | $1.68 | 279,355.0 | +22.97% |
| 2023-06 | $5.73 | $4.13 | $1.60 | 228,509.0 | +25.73% |
| 2023-05 | $4.53 | $4.02 | $0.5101 | 152,836.0 | -5.94% |
| 2023-04 | $4.78 | $4.23 | $0.5542 | 218,305.0 | -1.57% |
| 2023-03 | $4.72 | $4.00 | $0.7199 | 603,857.0 | +14.10% |
| 2023-02 | $4.50 | $3.80 | $0.70 | 551,070.0 | -5.57% |
| 2023-01 | $4.79 | $3.37 | $1.42 | 751,761.0 | +11.32% |
Greentree Hospitality Group Ltd Adr 주식 (GHG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.05 | $3.10 | $0.9499 | 523,999.0 | +19.29% |
| 2022-11 | $3.14 | $2.40 | $0.7422 | 459,654.0 | +26.94% |
| 2022-10 | $3.40 | $2.32 | $1.08 | 335,612.0 | -27.73% |
| 2022-09 | $4.35 | $3.32 | $1.03 | 910,681.0 | -19.48% |
| 2022-08 | $4.65 | $3.80 | $0.85 | 237,950.0 | +7.12% |
| 2022-07 | $4.23 | $3.70 | $0.53 | 332,615.0 | -5.53% |
| 2022-06 | $4.40 | $3.35 | $1.05 | 543,369.0 | -3.03% |
| 2022-05 | $4.47 | $3.27 | $1.20 | 430,421.0 | +4.63% |
| 2022-04 | $5.49 | $3.85 | $1.64 | 1,158,133.0 | -18.33% |
| 2022-03 | $5.90 | $4.64 | $1.26 | 712,233.0 | -11.62% |
| 2022-02 | $6.00 | $4.93 | $1.07 | 1,203,468.0 | +2.71% |
| 2022-01 | $8.71 | $5.07 | $3.64 | 3,794,599.0 | -30.18% |
0.74%
자본화:
|
볼륨(24시간):