Stockscreener 앱 받기
0.6747
0.78%
-0.0053
Huize Holding Ltd Adr 주식 (HUIZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.7399 | $0.67 | $0.0699 | 39,228.0 | -0.78% |
| 2024-11-20 | $0.7395 | $0.6739 | $0.0656 | 29,245.0 | -9.33% |
| 2024-11-19 | $0.75 | $0.73 | $0.02 | 3,768.0 | +1.47% |
| 2024-11-18 | $0.77 | $0.7391 | $0.0309 | 14,223.0 | +1.25% |
| 2024-11-15 | $0.7301 | $0.70 | $0.0301 | 16,683.0 | +5.80% |
| 2024-11-14 | $0.7514 | $0.6801 | $0.0713 | 35,449.0 | -8.01% |
| 2024-11-13 | $0.7997 | $0.7501 | $0.0496 | 5,551.0 | -2.58% |
| 2024-11-12 | $0.80 | $0.7508 | $0.0492 | 10,615.0 | -2.53% |
| 2024-11-11 | $0.8501 | $0.7485 | $0.1016 | 32,377.0 | +5.54% |
| 2024-11-08 | $0.799 | $0.7485 | $0.0505 | 18,670.0 | -5.12% |
| 2024-11-07 | $0.8051 | $0.7537 | $0.0514 | 19,277.0 | -0.11% |
| 2024-11-06 | $0.8001 | $0.7501 | $0.05 | 24,994.0 | +5.31% |
| 2024-11-05 | $0.80 | $0.747 | $0.053 | 13,320.0 | -5.05% |
| 2024-11-04 | $0.80 | $0.7601 | $0.0399 | 13,257.0 | -1.26% |
| 2024-11-01 | $0.8194 | $0.79 | $0.0294 | 18,737.0 | +1.59% |
| 2024-10-31 | $0.805 | $0.7875 | $0.0175 | 11,799.0 | +0.00% |
| 2024-10-30 | $0.801 | $0.78 | $0.021 | 22,360.0 | -4.81% |
| 2024-10-29 | $0.828 | $0.802 | $0.026 | 7,951.0 | -0.12% |
| 2024-10-28 | $0.8283 | $0.801 | $0.0273 | 2,037.0 | +0.00% |
| 2024-10-25 | $0.8283 | $0.795 | $0.0333 | 4,014.0 | +1.01% |
| 2024-10-24 | $0.8282 | $0.7315 | $0.0967 | 12,606.0 | +0.00% |
| 2024-10-23 | $0.82 | $0.80 | $0.02 | 9,037.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.8501 | $0.67 | $0.1801 | 334,622.0 | -14.32% |
| 2024-10 | $0.95 | $0.70 | $0.25 | 558,983.0 | +2.43% |
| 2024-09 | $0.903 | $0.5822 | $0.3209 | 800,373.0 | -10.46% |
| 2024-08 | $1.00 | $0.7534 | $0.2466 | 488,612.0 | -6.83% |
| 2024-07 | $1.08 | $0.8001 | $0.2799 | 629,852.0 | -8.76% |
| 2024-06 | $1.05 | $0.78 | $0.27 | 1,227,743.0 | +31.17% |
| 2024-05 | $0.9449 | $0.508 | $0.4369 | 1,317,877.0 | +23.85% |
| 2024-04 | $0.6899 | $0.4298 | $0.2601 | 941,039.0 | +6.18% |
| 2024-03 | $0.8135 | $0.53 | $0.2835 | 808,773.0 | -8.97% |
| 2024-02 | $0.8994 | $0.59 | $0.3094 | 413,479.0 | -2.40% |
| 2024-01 | $0.90 | $0.58 | $0.32 | 563,094.0 | -26.78% |
Huize Holding Ltd Adr 주식 (HUIZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.9799 | $0.8053 | $0.1746 | 284,875.0 | +0.45% |
| 2023-11 | $1.20 | $0.7908 | $0.4092 | 469,014.0 | -5.67% |
| 2023-10 | $1.16 | $0.8812 | $0.2788 | 252,858.0 | -12.85% |
| 2023-09 | $1.25 | $1.02 | $0.2299 | 278,871.0 | -0.91% |
| 2023-08 | $1.35 | $1.10 | $0.25 | 425,024.0 | -17.91% |
| 2023-07 | $1.39 | $1.18 | $0.21 | 420,839.0 | -0.74% |
| 2023-06 | $1.41 | $1.12 | $0.29 | 1,105,097.0 | +12.50% |
| 2023-05 | $2.08 | $1.00 | $1.08 | 15,370,858.0 | -4.00% |
| 2023-04 | $1.38 | $1.16 | $0.22 | 208,922.0 | -1.81% |
| 2023-03 | $1.52 | $1.09 | $0.425 | 738,251.0 | -3.56% |
| 2023-02 | $1.39 | $1.00 | $0.393 | 1,051,419.0 | +2.33% |
| 2023-01 | $1.52 | $1.11 | $0.41 | 1,002,447.0 | -6.53% |
Huize Holding Ltd Adr 주식 (HUIZ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.47 | $1.01 | $0.46 | 1,147,343.0 | +22.13% |
| 2022-11 | $1.30 | $0.48 | $0.82 | 887,138.0 | +119.76% |
| 2022-10 | $0.8223 | $0.45 | $0.3723 | 568,285.0 | -39.31% |
| 2022-09 | $1.04 | $0.70 | $0.34 | 554,909.0 | -5.87% |
| 2022-08 | $1.17 | $0.85 | $0.32 | 587,180.0 | -21.05% |
| 2022-07 | $1.29 | $1.02 | $0.27 | 395,787.0 | -8.06% |
| 2022-06 | $1.28 | $0.89 | $0.39 | 635,529.0 | +26.56% |
| 2022-05 | $1.12 | $0.751 | $0.369 | 577,248.0 | -4.87% |
| 2022-04 | $1.45 | $0.9805 | $0.465 | 675,460.0 | -20.77% |
| 2022-03 | $1.60 | $0.61 | $0.9899 | 14,525,392.0 | -3.70% |
| 2022-02 | $1.59 | $1.21 | $0.38 | 746,917.0 | +9.76% |
| 2022-01 | $1.70 | $1.05 | $0.6501 | 1,903,024.0 | -13.99% |
2.35%
자본화:
|
볼륨(24시간):