Stockscreener 앱 받기
0.3641
4.57%
0.0159
시장 영업 전:
.38
0.0159
+4.37%
Lixiang Education Holding Co Ltd Adr 주식 (LXEH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-21 | $0.3824 | $0.356 | $0.0264 | 351,072.0 | +4.57% |
| 2025-10-20 | $0.3848 | $0.33 | $0.0548 | 761,575.0 | +10.19% |
| 2025-10-17 | $0.36 | $0.31 | $0.05 | 1,141,376.0 | -17.54% |
| 2025-10-16 | $0.43 | $0.3605 | $0.0695 | 1,484,662.0 | -12.95% |
| 2025-10-15 | $0.52 | $0.40 | $0.12 | 1,009,285.0 | -12.15% |
| 2025-10-14 | $0.56 | $0.50 | $0.06 | 988,192.0 | -10.36% |
| 2025-10-13 | $0.645 | $0.55 | $0.095 | 1,127,087.0 | -15.94% |
| 2025-10-10 | $0.75 | $0.64 | $0.11 | 744,175.0 | +2.35% |
| 2025-10-09 | $0.6762 | $0.62 | $0.0562 | 888,339.0 | -2.33% |
| 2025-10-08 | $0.8019 | $0.57 | $0.2319 | 3,319,495.0 | -17.05% |
| 2025-10-07 | $0.86 | $0.7275 | $0.1325 | 3,490,699.0 | -9.90% |
| 2025-10-06 | $2.75 | $0.51 | $2.25 | 10,697,221.0 | -68.77% |
| 2025-10-03 | $2.99 | $2.68 | $0.31 | 1,169,589.0 | -4.36% |
| 2025-10-02 | $3.28 | $2.91 | $0.37 | 1,423,474.0 | -8.02% |
| 2025-10-01 | $3.27 | $3.12 | $0.15 | 658,266.0 | +4.18% |
| 2025-09-30 | $3.20 | $3.00 | $0.20 | 1,638,236.0 | +3.67% |
| 2025-09-29 | $3.03 | $2.71 | $0.32 | 3,344,261.0 | -0.66% |
| 2025-09-26 | $3.17 | $2.95 | $0.22 | 1,487,801.0 | -0.66% |
| 2025-09-25 | $3.09 | $2.86 | $0.23 | 3,393,322.0 | -0.98% |
| 2025-09-24 | $3.20 | $3.00 | $0.2015 | 8,072,131.0 | -4.66% |
| 2025-09-23 | $3.24 | $2.90 | $0.34 | 8,450,305.0 | +11.81% |
Lixiang Education Holding Co Ltd Adr 주식 (LXEH) 연도별 가격 이력
이 심층 분석에서는 Lixiang Education Holding Co Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LXEH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lixiang Education Holding Co Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lixiang Education Holding Co Ltd Adr 주식 (LXEH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $3.28 | $0.31 | $2.97 | 29,605,579.0 | -88.29% |
| 2025-09 | $3.24 | $1.72 | $1.52 | 104,272,194.0 | +53.96% |
| 2025-08 | $2.90 | $1.12 | $1.78 | 37,986,203.0 | -4.72% |
| 2025-07 | $2.25 | $1.15 | $1.10 | 8,144,390.0 | +51.43% |
| 2025-06 | $2.14 | $1.23 | $0.91 | 5,180,959.0 | -30.35% |
| 2025-05 | $3.67 | $1.60 | $2.07 | 6,914,430.0 | -6.51% |
| 2025-04 | $50.08 | $1.53 | $48.55 | 4,575,493.0 | -88.90% |
| 2025-03 | $23.42 | $8.69 | $14.73 | 7,573,274.0 | +110.09% |
| 2025-02 | $10.25 | $5.33 | $4.92 | 1,171,324.0 | +76.29% |
| 2025-01 | $6.06 | $4.70 | $1.36 | 306,132.0 | +3.05% |
Lixiang Education Holding Co Ltd Adr 주식 (LXEH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.12 | $2.26 | $3.86 | 1,937,048.0 | +88.05% |
| 2024-11 | $3.12 | $1.95 | $1.17 | 260,622.0 | -19.29% |
| 2024-10 | $4.30 | $2.64 | $1.66 | 1,283,002.0 | -24.33% |
| 2024-09 | $4.21 | $2.11 | $2.10 | 1,135,912.3 | +62.58% |
| 2024-08 | $3.19 | $2.11 | $1.08 | 270,203.2 | -2.77% |
| 2024-07 | $4.14 | $2.41 | $1.72 | 596,557.1 | -31.60% |
| 2024-06 | $5.00 | $3.10 | $1.90 | 561,798.6 | +15.39% |
| 2024-05 | $5.50 | $3.17 | $2.33 | 446,794.1 | -33.95% |
| 2024-04 | $8.30 | $3.41 | $4.89 | 2,686,607.5 | +20.97% |
| 2024-03 | $65.06 | $3.62 | $61.44 | 3,968,873.3 | -92.64% |
| 2024-02 | $59.80 | $28.80 | $31.00 | 263,416.1 | +40.00% |
| 2024-01 | $46.20 | $18.30 | $27.90 | 121,542.7 | +81.82% |
Lixiang Education Holding Co Ltd Adr 주식 (LXEH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.80 | $9.81 | $14.99 | 142,532.0 | +89.33% |
| 2023-11 | $12.50 | $8.05 | $4.45 | 87,666.1 | +36.35% |
| 2023-10 | $8.80 | $4.60 | $4.20 | 108,107.4 | +54.95% |
| 2023-09 | $7.35 | $4.04 | $3.31 | 170,304.8 | -16.06% |
| 2023-08 | $12.68 | $5.65 | $7.03 | 246,188.3 | -43.47% |
| 2023-07 | $15.54 | $10.00 | $5.54 | 72,211.0 | +0.21% |
| 2023-06 | $24.00 | $11.06 | $12.94 | 304,598.9 | +2.01% |
| 2023-05 | $53.80 | $10.06 | $43.74 | 2,469,934.9 | +11.55% |
| 2023-04 | $16.00 | $8.60 | $7.40 | 120,986.3 | -8.43% |
| 2023-03 | $70.60 | $10.00 | $60.60 | 647,159.8 | -74.78% |
| 2023-02 | $50.00 | $44.00 | $6.00 | 257.9 | -19.99% |
| 2023-01 | $80.40 | $47.50 | $32.90 | 1,949.4 | -1.79% |
2.66%
0.01%
자본화:
|
볼륨(24시간):