Stockscreener 앱 받기
2.20
0.21%
0.0047
Mogu Inc Adr 주식 (MOGU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $2.33 | $2.20 | $0.131 | 1,992.0 | +0.21% |
| 2024-11-26 | $2.33 | $2.17 | $0.165 | 3,789.0 | +0.68% |
| 2024-11-25 | $2.20 | $2.00 | $0.20 | 3,930.0 | +2.37% |
| 2024-11-22 | $2.20 | $2.13 | $0.07 | 2,392.0 | +0.00% |
| 2024-11-21 | $2.14 | $1.93 | $0.2099 | 7,511.0 | +4.46% |
| 2024-11-20 | $2.16 | $1.98 | $0.18 | 1,533.0 | -3.36% |
| 2024-11-19 | $2.20 | $1.95 | $0.25 | 9,664.0 | +0.48% |
| 2024-11-18 | $2.19 | $2.10 | $0.0917 | 413.0 | +0.00% |
| 2024-11-15 | $2.29 | $2.10 | $0.19 | 1,528.0 | -4.97% |
| 2024-11-14 | $2.21 | $2.05 | $0.16 | 2,096.0 | +2.55% |
| 2024-11-13 | $2.43 | $1.99 | $0.44 | 10,903.0 | +8.84% |
| 2024-11-12 | $2.02 | $1.97 | $0.045 | 1,921.0 | -2.46% |
| 2024-11-11 | $2.10 | $1.97 | $0.13 | 2,209.0 | -1.93% |
| 2024-11-08 | $2.10 | $1.93 | $0.17 | 5,341.0 | -2.82% |
| 2024-11-07 | $2.24 | $1.93 | $0.31 | 9,159.0 | -4.48% |
| 2024-11-06 | $2.24 | $2.00 | $0.2376 | 6,420.0 | +5.24% |
| 2024-11-05 | $2.20 | $1.93 | $0.2728 | 10,141.0 | -2.57% |
| 2024-11-04 | $2.17 | $1.93 | $0.2451 | 1,724.0 | +4.07% |
| 2024-11-01 | $2.09 | $2.08 | $0.010 | 757.0 | +5.29% |
| 2024-10-31 | $2.24 | $1.92 | $0.32 | 7,899.0 | -5.48% |
| 2024-10-30 | $2.10 | $1.97 | $0.128 | 1,095.0 | +0.72% |
| 2024-10-29 | $2.19 | $2.08 | $0.105 | 533.0 | -3.02% |
Mogu Inc Adr 주식 (MOGU) 연도별 가격 이력
이 심층 분석에서는 Mogu Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MOGU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mogu Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mogu Inc Adr 주식 (MOGU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.43 | $1.93 | $0.5029 | 85,415.0 | +10.83% |
| 2024-10 | $2.64 | $1.92 | $0.72 | 140,419.0 | -22.46% |
| 2024-09 | $3.14 | $1.89 | $1.25 | 107,926.0 | +25.49% |
| 2024-08 | $2.90 | $1.81 | $1.09 | 290,814.0 | -6.42% |
| 2024-07 | $2.75 | $2.16 | $0.59 | 68,629.0 | -9.17% |
| 2024-06 | $3.58 | $2.10 | $1.48 | 228,345.0 | +0.84% |
| 2024-05 | $2.75 | $1.81 | $0.94 | 131,784.0 | +18.02% |
| 2024-04 | $2.30 | $1.62 | $0.6801 | 47,708.0 | +6.70% |
| 2024-03 | $2.48 | $1.80 | $0.68 | 77,183.0 | -3.57% |
| 2024-02 | $2.13 | $1.77 | $0.36 | 59,897.0 | +2.62% |
| 2024-01 | $2.15 | $1.80 | $0.35 | 43,969.0 | +0.00% |
Mogu Inc Adr 주식 (MOGU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.25 | $1.91 | $0.34 | 71,103.0 | -4.98% |
| 2023-11 | $2.21 | $2.01 | $0.20 | 22,853.0 | -5.19% |
| 2023-10 | $2.42 | $2.01 | $0.41 | 39,855.0 | +0.95% |
| 2023-09 | $2.20 | $1.86 | $0.3399 | 52,676.0 | +5.52% |
| 2023-08 | $2.40 | $1.41 | $0.99 | 195,965.0 | -16.03% |
| 2023-07 | $2.54 | $2.17 | $0.37 | 46,737.0 | -1.25% |
| 2023-06 | $2.92 | $2.16 | $0.76 | 120,790.0 | -2.83% |
| 2023-05 | $3.17 | $2.12 | $1.05 | 756,910.0 | +9.73% |
| 2023-04 | $3.24 | $2.21 | $1.03 | 62,064.0 | -30.74% |
| 2023-03 | $3.44 | $2.00 | $1.44 | 234,524.0 | +28.46% |
| 2023-02 | $3.10 | $2.49 | $0.61 | 224,683.0 | -6.99% |
| 2023-01 | $2.77 | $2.35 | $0.415 | 136,247.0 | +10.12% |
Mogu Inc Adr 주식 (MOGU) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.83 | $2.14 | $0.69 | 186,065.0 | -1.20% |
| 2022-11 | $2.65 | $1.95 | $0.7023 | 201,352.0 | +5.19% |
| 2022-10 | $2.50 | $1.98 | $0.52 | 332,429.0 | +1.14% |
| 2022-09 | $2.95 | $1.75 | $1.20 | 24,581,406.0 | +29.83% |
| 2022-08 | $2.33 | $1.81 | $0.52 | 151,979.0 | -13.81% |
| 2022-07 | $2.36 | $1.90 | $0.4562 | 88,407.0 | -6.67% |
| 2022-06 | $2.54 | $1.64 | $0.90 | 230,063.0 | +9.76% |
| 2022-05 | $2.67 | $1.41 | $1.26 | 437,755.0 | -22.05% |
| 2022-04 | $3.69 | $2.33 | $1.36 | 260,186.0 | -25.28% |
| 2022-03 | $5.01 | $3.00 | $2.01 | 716,669.6 | -1.86% |
| 2022-02 | $5.16 | $3.37 | $1.79 | 293,388.8 | -3.58% |
| 2022-01 | $5.64 | $3.36 | $2.28 | 492,664.4 | -18.42% |
0.23%
1.03%
자본화:
|
볼륨(24시간):