Stockscreener 앱 받기
2.43
1.22%
-0.03
시간 외 거래:
2.43
Greentree Hospitality Group Ltd Adr 주식 (GHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $2.47 | $2.39 | $0.08 | 14,242.0 | -1.22% |
| 2024-12-19 | $2.49 | $2.42 | $0.07 | 14,104.0 | -1.60% |
| 2024-12-18 | $2.62 | $2.43 | $0.1901 | 23,869.0 | -4.94% |
| 2024-12-17 | $2.63 | $2.57 | $0.06 | 21,691.0 | +0.77% |
| 2024-12-16 | $2.63 | $2.52 | $0.11 | 31,562.0 | +2.00% |
| 2024-12-13 | $2.60 | $2.52 | $0.08 | 12,511.0 | +2.35% |
| 2024-12-12 | $2.63 | $2.50 | $0.1332 | 16,439.0 | -3.47% |
| 2024-12-11 | $2.71 | $2.59 | $0.12 | 18,104.0 | -3.00% |
| 2024-12-10 | $2.70 | $2.63 | $0.0692 | 15,131.0 | -1.11% |
| 2024-12-09 | $2.80 | $2.70 | $0.10 | 43,202.0 | +3.45% |
| 2024-12-06 | $2.70 | $2.61 | $0.09 | 2,913.0 | -1.14% |
| 2024-12-05 | $2.75 | $2.60 | $0.15 | 12,970.0 | -2.58% |
| 2024-12-04 | $2.73 | $2.67 | $0.065 | 8,689.0 | -0.37% |
| 2024-12-03 | $2.72 | $2.70 | $0.02 | 708.0 | -1.58% |
| 2024-12-02 | $2.76 | $2.67 | $0.0937 | 2,310.0 | +3.51% |
| 2024-11-29 | $2.72 | $2.66 | $0.06 | 2,853.0 | -1.84% |
| 2024-11-27 | $2.84 | $2.70 | $0.14 | 5,412.0 | -1.81% |
| 2024-11-26 | $2.77 | $2.68 | $0.09 | 3,187.0 | +4.53% |
| 2024-11-25 | $2.71 | $2.60 | $0.11 | 8,010.0 | +0.00% |
| 2024-11-22 | $2.77 | $2.65 | $0.125 | 9,000.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $2.80 | $2.39 | $0.41 | 252,687.0 | -8.99% |
| 2024-11 | $3.00 | $2.60 | $0.40 | 99,527.0 | -9.18% |
| 2024-10 | $3.35 | $2.76 | $0.5918 | 203,286.0 | -4.86% |
| 2024-09 | $3.40 | $2.35 | $1.05 | 434,989.0 | +16.17% |
| 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% |
1.21%
2.08%
자본화:
|
볼륨(24시간):