Stockscreener 앱 받기
2.935
5.20%
0.145
Huize Holding Ltd Adr 주식 (HUIZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $3.09 | $2.77 | $0.32 | 47,595.0 | +5.20% |
| 2024-12-19 | $2.89 | $2.61 | $0.28 | 36,570.0 | +2.20% |
| 2024-12-18 | $3.06 | $2.60 | $0.4594 | 58,418.0 | -0.36% |
| 2024-12-17 | $2.97 | $2.67 | $0.305 | 62,809.0 | -8.05% |
| 2024-12-16 | $3.24 | $2.71 | $0.53 | 99,583.0 | +10.37% |
| 2024-12-13 | $3.30 | $2.70 | $0.60 | 87,751.0 | -18.67% |
| 2024-12-12 | $3.44 | $3.10 | $0.335 | 72,207.0 | +7.10% |
| 2024-12-11 | $4.00 | $3.05 | $0.95 | 125,650.0 | -24.21% |
| 2024-12-10 | $5.24 | $3.99 | $1.25 | 429,501.0 | -32.51% |
| 2024-12-09 | $10.58 | $2.65 | $7.94 | 4,930,928.0 | +124.41% |
| 2024-12-06 | $3.00 | $2.65 | $0.3495 | 19,506.8 | -8.71% |
| 2024-12-05 | $2.96 | $2.80 | $0.1588 | 1,291.0 | +5.62% |
| 2024-12-04 | $2.97 | $2.80 | $0.1715 | 2,780.4 | -1.74% |
| 2024-12-03 | $3.06 | $2.60 | $0.46 | 3,343.6 | -5.00% |
| 2024-12-02 | $3.15 | $2.96 | $0.1915 | 4,273.2 | -6.25% |
| 2024-11-29 | $3.20 | $3.20 | $0.00 | 182.4 | +0.00% |
| 2024-11-27 | $3.20 | $2.85 | $0.35 | 3,099.0 | +15.13% |
| 2024-11-26 | $3.17 | $2.61 | $0.5615 | 14,044.4 | -10.34% |
| 2024-11-25 | $3.10 | $3.00 | $0.102 | 6,357.0 | -3.13% |
| 2024-11-22 | $3.42 | $3.20 | $0.2193 | 5,323.0 | -5.14% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.58 | $2.60 | $7.98 | 6,029,802.0 | -8.28% |
| 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% |
Huize Holding Ltd Adr 주식 (HUIZ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.35 | $5.05 | $2.30 | 229,468.6 | +22.13% |
| 2022-11 | $6.50 | $2.40 | $4.10 | 177,427.6 | +119.76% |
| 2022-10 | $4.11 | $2.25 | $1.86 | 113,657.0 | -39.31% |
| 2022-09 | $5.20 | $3.50 | $1.70 | 110,981.8 | -5.87% |
| 2022-08 | $5.85 | $4.25 | $1.60 | 117,436.0 | -21.05% |
| 2022-07 | $6.45 | $5.10 | $1.35 | 79,157.4 | -8.06% |
| 2022-06 | $6.40 | $4.45 | $1.95 | 127,105.8 | +26.56% |
| 2022-05 | $5.60 | $3.75 | $1.85 | 115,449.6 | -4.87% |
| 2022-04 | $7.23 | $4.90 | $2.33 | 135,092.0 | -20.77% |
| 2022-03 | $8.00 | $3.05 | $4.95 | 2,905,078.4 | -3.70% |
| 2022-02 | $7.95 | $6.05 | $1.90 | 149,383.4 | +9.76% |
| 2022-01 | $8.50 | $5.25 | $3.25 | 380,604.8 | -13.99% |
1.88%
자본화:
|
볼륨(24시간):