Stockscreener 앱 받기
1.35
0.75%
0.01
Huize Holding Ltd Adr 주식 (HUIZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-01 | $1.37 | $1.34 | $0.0299 | 6,652.0 | +0.75% |
| 2026-09-30 | $1.37 | $1.31 | $0.0583 | 25,302.0 | +0.75% |
| 2026-09-29 | $1.33 | $1.29 | $0.04 | 33,239.0 | +2.31% |
| 2026-09-28 | $1.36 | $1.29 | $0.07 | 17,195.0 | -1.52% |
| 2026-09-25 | $1.34 | $1.28 | $0.065 | 43,119.0 | -4.35% |
| 2026-09-24 | $1.41 | $1.31 | $0.10 | 33,408.0 | -3.50% |
| 2026-09-23 | $1.46 | $1.38 | $0.08 | 28,088.0 | +2.14% |
| 2026-09-22 | $1.43 | $1.38 | $0.05 | 17,021.0 | -0.71% |
| 2026-09-21 | $1.43 | $1.39 | $0.04 | 29,107.0 | -0.70% |
| 2026-09-18 | $1.47 | $1.41 | $0.0622 | 23,078.0 | -2.07% |
| 2026-09-17 | $1.56 | $1.42 | $0.14 | 39,352.0 | +0.69% |
| 2026-09-16 | $1.59 | $1.44 | $0.15 | 54,212.0 | -8.28% |
| 2026-09-15 | $1.69 | $1.55 | $0.1394 | 57,102.0 | -3.68% |
| 2026-09-14 | $1.65 | $1.50 | $0.1449 | 63,356.0 | +6.54% |
| 2026-09-11 | $1.60 | $1.50 | $0.10 | 23,550.0 | -3.77% |
| 2026-09-10 | $1.60 | $1.48 | $0.124 | 63,762.0 | +7.43% |
| 2026-09-09 | $1.50 | $1.45 | $0.05 | 30,637.0 | -0.67% |
| 2026-09-08 | $1.53 | $1.45 | $0.08 | 52,918.0 | +1.36% |
| 2026-09-04 | $1.51 | $1.44 | $0.07 | 36,422.0 | +2.08% |
| 2026-09-03 | $1.51 | $1.43 | $0.08 | 36,884.0 | -2.70% |
| 2026-09-02 | $1.56 | $1.47 | $0.09 | 94,515.0 | -2.95% |
| 2026-09-01 | $1.58 | $1.50 | $0.078 | 52,291.0 | -3.48% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $1.69 | $1.28 | $0.41 | 861,210.0 | -14.56% |
| 2026-08 | $3.19 | $1.15 | $2.04 | 115,978,615.0 | +37.39% |
| 2026-07 | $1.35 | $1.11 | $0.24 | 195,914.0 | +3.60% |
| 2026-06 | $1.55 | $1.04 | $0.5099 | 302,588.0 | -21.83% |
| 2026-05 | $1.98 | $1.41 | $0.5692 | 253,563.0 | -11.80% |
| 2026-04 | $1.83 | $1.30 | $0.53 | 14,359,944.0 | +33.06% |
| 2026-03 | $2.02 | $1.19 | $0.8343 | 255,816.0 | -39.80% |
| 2026-02 | $2.22 | $1.60 | $0.6173 | 82,318.0 | -2.90% |
| 2026-01 | $2.85 | $2.04 | $0.8096 | 294,284.0 | -26.33% |
Huize Holding Ltd Adr 주식 (HUIZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.83 | $2.71 | $1.12 | 484,299.0 | -10.09% |
| 2025-11 | $3.82 | $3.01 | $0.81 | 134,885.0 | -3.52% |
| 2025-10 | $4.16 | $3.30 | $0.8647 | 487,489.0 | +2.44% |
| 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% |
0.81%
0.43%
자본화:
|
볼륨(24시간):