Stockscreener 앱 받기
3.55
6.23%
-0.27
Huize Holding Ltd Adr 주식 (HUIZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $3.74 | $3.58 | $0.16 | 8,837.0 | -3.93% |
| 2025-10-28 | $3.82 | $3.72 | $0.10 | 569.0 | -1.55% |
| 2025-10-27 | $3.93 | $3.68 | $0.25 | 2,356.0 | -0.00% |
| 2025-10-24 | $3.95 | $3.74 | $0.21 | 11,053.0 | -2.73% |
| 2025-10-23 | $4.05 | $3.65 | $0.40 | 42,891.0 | +8.10% |
| 2025-10-22 | $3.76 | $3.46 | $0.30 | 22,722.0 | +1.37% |
| 2025-10-21 | $3.65 | $3.45 | $0.205 | 1,997.0 | +4.00% |
| 2025-10-20 | $3.55 | $3.35 | $0.20 | 10,863.0 | +5.68% |
| 2025-10-17 | $3.76 | $3.31 | $0.448 | 7,305.0 | -12.61% |
| 2025-10-16 | $3.83 | $3.66 | $0.1699 | 23,725.0 | +2.43% |
| 2025-10-15 | $3.70 | $3.39 | $0.3063 | 18,265.0 | +3.93% |
| 2025-10-14 | $3.78 | $3.54 | $0.24 | 5,690.0 | +0.85% |
| 2025-10-13 | $3.71 | $3.37 | $0.34 | 27,126.0 | -1.12% |
| 2025-10-10 | $4.10 | $3.54 | $0.5507 | 59,456.0 | -12.93% |
| 2025-10-09 | $4.16 | $3.62 | $0.5447 | 54,713.0 | +13.26% |
| 2025-10-08 | $3.83 | $3.61 | $0.22 | 24,797.0 | -3.98% |
| 2025-10-07 | $3.87 | $3.60 | $0.2693 | 11,175.0 | +1.28% |
| 2025-10-06 | $3.96 | $3.60 | $0.3562 | 19,956.0 | -3.56% |
| 2025-10-03 | $3.90 | $3.49 | $0.41 | 79,790.0 | +7.22% |
| 2025-10-02 | $3.66 | $3.30 | $0.36 | 19,573.0 | +4.96% |
| 2025-10-01 | $3.56 | $3.32 | $0.24 | 10,038.0 | +0.59% |
| 2025-09-30 | $3.50 | $3.37 | $0.125 | 12,433.0 | -1.45% |
Huize Holding Ltd Adr 주식 (HUIZ) 연도별 가격 이력
이 심층 분석에서는 Huize Holding Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HUIZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Huize Holding Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Huize Holding Ltd Adr 주식 (HUIZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $4.16 | $3.30 | $0.8647 | 462,897.0 | +7.62% |
| 2025-09 | $4.53 | $2.49 | $2.04 | 13,334,994.0 | +38.62% |
| 2025-08 | $2.76 | $2.12 | $0.64 | 630,536.0 | +6.49% |
| 2025-07 | $3.00 | $1.97 | $1.03 | 483,083.0 | +11.59% |
| 2025-06 | $2.52 | $1.83 | $0.6904 | 334,806.0 | +1.72% |
| 2025-05 | $2.43 | $1.88 | $0.55 | 669,411.0 | -0.25% |
| 2025-04 | $2.68 | $1.50 | $1.18 | 1,483,293.0 | -22.14% |
| 2025-03 | $3.65 | $2.51 | $1.14 | 480,712.0 | -23.84% |
| 2025-02 | $4.31 | $2.77 | $1.54 | 469,479.0 | +4.88% |
| 2025-01 | $3.60 | $2.75 | $0.85 | 390,617.0 | +1.55% |
Huize Holding Ltd Adr 주식 (HUIZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.58 | $2.60 | $7.98 | 6,417,245.0 | -1.41% |
| 2024-11 | $4.25 | $2.61 | $1.64 | 88,084.6 | -18.73% |
| 2024-10 | $4.75 | $3.50 | $1.25 | 111,796.6 | +2.43% |
| 2024-09 | $4.52 | $2.91 | $1.60 | 160,074.6 | -10.46% |
| 2024-08 | $5.00 | $3.77 | $1.23 | 97,722.4 | -6.83% |
| 2024-07 | $5.40 | $4.00 | $1.40 | 125,970.4 | -8.76% |
| 2024-06 | $5.25 | $3.90 | $1.35 | 245,548.6 | +31.17% |
| 2024-05 | $4.72 | $2.54 | $2.18 | 263,575.4 | +23.85% |
| 2024-04 | $3.45 | $2.15 | $1.30 | 188,207.8 | +6.18% |
| 2024-03 | $4.07 | $2.65 | $1.42 | 161,754.6 | -8.97% |
| 2024-02 | $4.50 | $2.95 | $1.55 | 82,695.8 | -2.40% |
| 2024-01 | $4.50 | $2.90 | $1.60 | 112,618.8 | -26.78% |
Huize Holding Ltd Adr 주식 (HUIZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.90 | $4.03 | $0.873 | 56,975.0 | +0.45% |
| 2023-11 | $6.00 | $3.95 | $2.05 | 93,802.8 | -5.67% |
| 2023-10 | $5.80 | $4.41 | $1.39 | 50,571.6 | -12.85% |
| 2023-09 | $6.25 | $5.10 | $1.15 | 55,774.2 | -0.91% |
| 2023-08 | $6.75 | $5.50 | $1.25 | 85,004.8 | -17.91% |
| 2023-07 | $6.95 | $5.90 | $1.05 | 84,167.8 | -0.74% |
| 2023-06 | $7.05 | $5.60 | $1.45 | 221,019.4 | +12.50% |
| 2023-05 | $10.40 | $5.00 | $5.40 | 3,074,171.6 | -4.00% |
| 2023-04 | $6.90 | $5.80 | $1.10 | 41,784.4 | -1.81% |
| 2023-03 | $7.60 | $5.47 | $2.12 | 147,650.2 | -3.56% |
| 2023-02 | $6.96 | $5.00 | $1.96 | 210,283.8 | +2.33% |
| 2023-01 | $7.60 | $5.55 | $2.05 | 200,489.4 | -6.53% |
5.30%
자본화:
|
볼륨(24시간):