Stockscreener 앱 받기
0.424
2.64%
-0.0115
시간 외 거래:
.424
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 |
|---|---|---|---|---|---|
| 2024-05-20 | $0.448 | $0.3981 | $0.0499 | 344,069.0 | -2.64% |
| 2024-05-17 | $0.48 | $0.4265 | $0.0535 | 517,431.0 | +3.67% |
| 2024-05-16 | $0.4496 | $0.414 | $0.0356 | 107,535.0 | +2.21% |
| 2024-05-15 | $0.4589 | $0.3921 | $0.0668 | 274,550.0 | -6.70% |
| 2024-05-14 | $0.5251 | $0.42 | $0.1051 | 443,719.0 | -9.18% |
| 2024-05-13 | $0.5171 | $0.4803 | $0.0368 | 56,447.0 | -1.36% |
| 2024-05-10 | $0.5329 | $0.4786 | $0.0543 | 286,977.0 | +0.55% |
| 2024-05-09 | $0.50 | $0.4501 | $0.0499 | 229,824.0 | +3.91% |
| 2024-05-08 | $0.50 | $0.4703 | $0.0297 | 59,193.0 | -0.82% |
| 2024-05-07 | $0.505 | $0.4513 | $0.0537 | 223,104.0 | +0.40% |
| 2024-05-06 | $0.508 | $0.452 | $0.056 | 187,711.0 | -0.74% |
| 2024-05-03 | $0.50 | $0.4542 | $0.0458 | 125,225.0 | +4.64% |
| 2024-05-02 | $0.4801 | $0.4334 | $0.0467 | 74,691.0 | +1.90% |
| 2024-05-01 | $0.55 | $0.433 | $0.117 | 320,692.0 | -10.47% |
| 2024-04-30 | $0.5487 | $0.491 | $0.0577 | 422,471.0 | -5.01% |
| 2024-04-29 | $0.54 | $0.42 | $0.12 | 581,465.0 | +28.06% |
| 2024-04-26 | $0.4288 | $0.401 | $0.0278 | 97,210.0 | -3.96% |
| 2024-04-25 | $0.4347 | $0.3951 | $0.0396 | 188,577.0 | +1.84% |
| 2024-04-24 | $0.4199 | $0.4046 | $0.0153 | 126,306.0 | +3.61% |
| 2024-04-23 | $0.4084 | $0.393 | $0.0154 | 180,831.0 | +0.86% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.55 | $0.3921 | $0.1579 | 3,595,237.0 | -14.99% |
| 2024-04 | $0.83 | $0.341 | $0.489 | 26,866,075.0 | +20.97% |
| 2024-03 | $6.51 | $0.3616 | $6.14 | 39,688,733.0 | -92.64% |
| 2024-02 | $5.98 | $2.88 | $3.10 | 2,634,161.0 | +40.00% |
| 2024-01 | $4.62 | $1.02 | $3.60 | 1,220,359.0 | +263.64% |
Lixiang Education Holding Co Ltd ADR 주식 (LXEH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.24 | $0.4903 | $0.7497 | 2,850,639.0 | +89.33% |
| 2023-11 | $0.6249 | $0.4024 | $0.2225 | 1,753,321.0 | +36.35% |
| 2023-10 | $0.44 | $0.23 | $0.21 | 2,162,147.0 | +54.95% |
| 2023-09 | $0.3675 | $0.202 | $0.1655 | 3,406,095.0 | -16.06% |
| 2023-08 | $0.634 | $0.2827 | $0.3513 | 4,923,766.0 | -43.47% |
| 2023-07 | $0.7769 | $0.50 | $0.2769 | 1,444,219.0 | +0.21% |
| 2023-06 | $1.20 | $0.553 | $0.647 | 6,091,978.0 | +2.01% |
| 2023-05 | $2.69 | $0.5031 | $2.19 | 49,398,698.0 | +11.55% |
| 2023-04 | $0.80 | $0.43 | $0.37 | 2,419,725.0 | -8.43% |
| 2023-03 | $3.53 | $0.50 | $3.03 | 12,943,196.0 | -74.78% |
| 2023-02 | $2.50 | $2.20 | $0.30 | 5,157.0 | -19.99% |
| 2023-01 | $4.02 | $2.38 | $1.64 | 38,988.0 | -1.79% |
Lixiang Education Holding Co Ltd ADR 주식 (LXEH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.26 | $2.20 | $1.06 | 5,459.0 | +27.28% |
| 2022-11 | $3.57 | $2.20 | $1.37 | 12,705.0 | -21.71% |
| 2022-10 | $3.56 | $2.60 | $0.9599 | 79,197.0 | -10.45% |
| 2022-09 | $4.46 | $0.00 | $4.46 | 36,189.0 | -7.16% |
| 2022-08 | $4.93 | $2.48 | $2.45 | 172,272.0 | +24.72% |
| 2022-07 | $2.73 | $1.95 | $0.7794 | 14,892.0 | +32.84% |
| 2022-06 | $2.91 | $1.82 | $1.09 | 125,132.0 | -27.66% |
| 2022-05 | $4.70 | $2.11 | $2.59 | 787,883.0 | -31.22% |
| 2022-04 | $5.10 | $4.10 | $0.9999 | 10,317.0 | -14.22% |
| 2022-03 | $5.70 | $4.05 | $1.65 | 4,923.0 | +0.00% |
2.17%
2.04%
자본화:
|
볼륨(24시간):