Stockscreener 앱 받기
0.2335
17.86%
-0.0493
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 |
|---|---|---|---|---|---|
| 2026-03-05 | $0.27 | $0.231 | $0.039 | 874,309.0 | -18.32% |
| 2026-03-04 | $0.333 | $0.2118 | $0.1212 | 6,728,185.0 | +33.52% |
| 2026-03-03 | $0.225 | $0.21 | $0.015 | 222,402.0 | -5.87% |
| 2026-03-02 | $0.23 | $0.2154 | $0.0146 | 72,506.0 | +0.81% |
| 2026-02-27 | $0.2325 | $0.2203 | $0.0122 | 70,731.0 | -0.53% |
| 2026-02-26 | $0.2492 | $0.222 | $0.0272 | 116,338.0 | -5.20% |
| 2026-02-25 | $0.2649 | $0.23 | $0.0349 | 308,122.0 | +3.91% |
| 2026-02-24 | $0.2362 | $0.2202 | $0.016 | 60,504.0 | +0.53% |
| 2026-02-23 | $0.237 | $0.2252 | $0.0118 | 75,319.0 | -4.06% |
| 2026-02-20 | $0.277 | $0.23 | $0.047 | 1,301,245.0 | -1.58% |
| 2026-02-19 | $0.25 | $0.223 | $0.027 | 163,672.0 | +4.35% |
| 2026-02-18 | $0.24 | $0.2171 | $0.0229 | 167,026.0 | +5.94% |
| 2026-02-17 | $0.235 | $0.2171 | $0.0179 | 69,051.0 | -6.86% |
| 2026-02-13 | $0.2452 | $0.2262 | $0.019 | 129,499.0 | +0.30% |
| 2026-02-12 | $0.2395 | $0.22 | $0.0195 | 323,209.0 | -1.32% |
| 2026-02-11 | $0.2493 | $0.2316 | $0.0177 | 614,240.0 | -15.41% |
| 2026-02-10 | $0.2981 | $0.2211 | $0.077 | 15,627,002.0 | +16.19% |
| 2026-02-09 | $0.2657 | $0.2321 | $0.0336 | 252,025.0 | -0.50% |
| 2026-02-06 | $0.2671 | $0.2329 | $0.0342 | 468,549.0 | -2.98% |
| 2026-02-05 | $0.2956 | $0.2482 | $0.0474 | 526,703.0 | -7.87% |
| 2026-02-04 | $0.3208 | $0.247 | $0.0738 | 693,465.0 | -9.69% |
| 2026-02-03 | $0.39 | $0.2828 | $0.1072 | 3,821,825.0 | +6.54% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.333 | $0.21 | $0.123 | 7,897,402.0 | +3.49% |
| 2026-02 | $0.39 | $0.2171 | $0.1729 | 26,889,359.0 | -34.18% |
| 2026-01 | $0.4601 | $0.1801 | $0.28 | 37,192,111.0 | +81.43% |
Lixiang Education Holding Co Ltd Adr 주식 (LXEH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.3571 | $0.1914 | $0.1657 | 4,003,253.0 | -45.73% |
| 2025-11 | $0.4755 | $0.301 | $0.1745 | 5,266,819.0 | -21.18% |
| 2025-10 | $3.28 | $0.31 | $2.97 | 58,025,821.0 | -85.37% |
| 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% |
0.75%
0.18%
자본화:
|
볼륨(24시간):