Stockscreener 앱 받기
1.32
16.81%
0.19
Huize Holding Ltd Adr 주식 (HUIZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $1.35 | $1.20 | $0.15 | 49,308.0 | +16.81% |
| 2026-07-09 | $1.16 | $1.13 | $0.03 | 3,301.0 | -3.42% |
| 2026-07-08 | $1.17 | $1.12 | $0.05 | 3,338.0 | +1.74% |
| 2026-07-07 | $1.15 | $1.15 | $0.00 | 2,618.0 | -3.36% |
| 2026-07-06 | $1.19 | $1.14 | $0.05 | 9,876.0 | +3.03% |
| 2026-07-02 | $1.16 | $1.11 | $0.05 | 1,597.0 | +4.05% |
| 2026-07-01 | $1.17 | $1.11 | $0.06 | 1,001.0 | +0.00% |
| 2026-06-30 | $1.21 | $1.11 | $0.10 | 3,410.0 | -2.63% |
| 2026-06-29 | $1.20 | $1.08 | $0.1199 | 15,678.0 | +7.55% |
| 2026-06-26 | $1.17 | $1.04 | $0.1311 | 19,205.0 | -7.50% |
| 2026-06-25 | $1.22 | $1.15 | $0.0691 | 30,195.0 | -2.06% |
| 2026-06-24 | $1.19 | $1.17 | $0.022 | 1,712.0 | +1.74% |
| 2026-06-23 | $1.21 | $1.15 | $0.0599 | 8,263.0 | -8.00% |
| 2026-06-22 | $1.30 | $1.23 | $0.07 | 1,763.0 | +2.46% |
| 2026-06-18 | $1.28 | $1.22 | $0.065 | 59,374.0 | -6.87% |
| 2026-06-17 | $1.33 | $1.26 | $0.0707 | 4,765.0 | +0.00% |
| 2026-06-16 | $1.37 | $1.20 | $0.17 | 45,720.0 | -5.76% |
| 2026-06-15 | $1.39 | $1.36 | $0.0331 | 2,336.0 | +0.72% |
| 2026-06-12 | $1.39 | $1.30 | $0.0899 | 4,957.0 | +2.22% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $1.35 | $1.11 | $0.24 | 120,347.0 | +18.92% |
| 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% |
0.19%
0.63%
자본화:
|
볼륨(24시간):