Stockscreener 앱 받기
3.57
2.70%
0.094
Huize Holding Ltd Adr 주식 (HUIZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $3.80 | $3.46 | $0.3399 | 2,689.0 | +2.70% |
| 2025-12-10 | $3.80 | $3.48 | $0.324 | 1,046.0 | -1.25% |
| 2025-12-09 | $3.71 | $3.32 | $0.3904 | 8,959.0 | -1.12% |
| 2025-12-08 | $3.79 | $3.56 | $0.23 | 10,216.0 | -1.11% |
| 2025-12-05 | $3.67 | $3.56 | $0.11 | 2,222.0 | -5.26% |
| 2025-12-04 | $3.82 | $3.61 | $0.2075 | 2,610.0 | +6.15% |
| 2025-12-03 | $3.67 | $3.56 | $0.11 | 4,535.0 | -0.56% |
| 2025-12-02 | $3.67 | $3.54 | $0.13 | 4,141.0 | +0.84% |
| 2025-12-01 | $3.70 | $3.46 | $0.2415 | 12,627.0 | +5.93% |
| 2025-11-28 | $3.37 | $3.37 | $0.00 | 1,194.0 | +0.00% |
| 2025-11-26 | $3.42 | $3.37 | $0.05 | 356.0 | -2.88% |
| 2025-11-25 | $3.50 | $3.47 | $0.03 | 441.0 | +6.44% |
| 2025-11-24 | $3.27 | $3.26 | $0.01 | 1,090.0 | -1.81% |
| 2025-11-21 | $3.32 | $3.29 | $0.03 | 1,599.0 | +4.51% |
| 2025-11-20 | $3.30 | $3.08 | $0.2236 | 1,096.0 | +2.47% |
| 2025-11-19 | $3.16 | $3.06 | $0.1029 | 4,174.0 | +2.99% |
| 2025-11-18 | $3.07 | $3.01 | $0.06 | 1,338.0 | -2.45% |
| 2025-11-17 | $3.14 | $3.07 | $0.07 | 2,757.0 | -1.73% |
| 2025-11-14 | $3.15 | $3.08 | $0.075 | 8,079.0 | -1.88% |
| 2025-11-13 | $3.29 | $3.09 | $0.20 | 7,436.0 | +0.63% |
| 2025-11-12 | $3.33 | $3.05 | $0.2803 | 7,592.0 | -3.05% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $3.82 | $3.32 | $0.4983 | 51,734.0 | +5.93% |
| 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% |
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% |
5.56%
자본화:
|
볼륨(24시간):