Stockscreener 앱 받기
0.3122
2.44%
-0.0078
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 |
|---|---|---|---|---|---|
| 2025-12-03 | $0.32 | $0.31 | $0.01 | 54,160.0 | -2.44% |
| 2025-12-02 | $0.353 | $0.32 | $0.033 | 166,394.0 | -7.73% |
| 2025-12-01 | $0.3571 | $0.3411 | $0.016 | 133,465.0 | -3.29% |
| 2025-11-28 | $0.36 | $0.3422 | $0.0178 | 60,363.0 | -0.06% |
| 2025-11-26 | $0.37 | $0.34 | $0.03 | 215,794.0 | +5.53% |
| 2025-11-25 | $0.3515 | $0.3235 | $0.028 | 212,852.0 | -2.86% |
| 2025-11-24 | $0.3509 | $0.3183 | $0.0326 | 144,348.0 | +8.53% |
| 2025-11-21 | $0.3259 | $0.301 | $0.0249 | 417,575.0 | +0.06% |
| 2025-11-20 | $0.3468 | $0.31 | $0.0368 | 678,643.0 | -6.61% |
| 2025-11-19 | $0.3703 | $0.3401 | $0.0302 | 232,872.0 | -3.85% |
| 2025-11-18 | $0.3863 | $0.3511 | $0.0352 | 221,027.0 | -5.05% |
| 2025-11-17 | $0.4034 | $0.373 | $0.0304 | 115,224.0 | -3.47% |
| 2025-11-14 | $0.3927 | $0.3633 | $0.0294 | 43,762.0 | +8.00% |
| 2025-11-13 | $0.4152 | $0.35 | $0.0652 | 544,834.0 | -11.11% |
| 2025-11-12 | $0.4299 | $0.3952 | $0.0347 | 368,598.0 | +0.99% |
| 2025-11-11 | $0.45 | $0.3796 | $0.0704 | 411,009.0 | +4.07% |
| 2025-11-10 | $0.395 | $0.38 | $0.015 | 134,122.0 | -2.36% |
| 2025-11-07 | $0.4502 | $0.36 | $0.0902 | 214,523.0 | -3.45% |
| 2025-11-06 | $0.4755 | $0.401 | $0.0745 | 572,202.0 | +3.47% |
| 2025-11-05 | $0.41 | $0.3799 | $0.0301 | 278,671.0 | -1.14% |
| 2025-11-04 | $0.47 | $0.401 | $0.069 | 260,401.0 | -9.37% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $0.3571 | $0.31 | $0.0471 | 354,019.0 | -12.94% |
| 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% |
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% |
0.28%
0.58%
자본화:
|
볼륨(24시간):