Stockscreener 앱 받기
0.4432
2.95%
+0.0127
Phoenix Motor Inc 주식 (PEV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $0.50 | $0.4423 | $0.0577 | 94,211.0 | +2.95% |
| 2024-05-16 | $0.50 | $0.414 | $0.086 | 113,627.0 | -8.40% |
| 2024-05-15 | $0.50 | $0.47 | $0.03 | 34,669.0 | -1.69% |
| 2024-05-14 | $0.502 | $0.47 | $0.032 | 62,262.0 | -1.42% |
| 2024-05-13 | $0.55 | $0.4555 | $0.0945 | 129,253.0 | +5.43% |
| 2024-05-10 | $0.4998 | $0.45 | $0.0498 | 85,303.0 | -2.95% |
| 2024-05-09 | $0.512 | $0.47 | $0.042 | 42,933.0 | -1.46% |
| 2024-05-08 | $0.50 | $0.4519 | $0.0482 | 38,990.0 | +0.21% |
| 2024-05-07 | $0.50 | $0.4475 | $0.0525 | 97,229.0 | +6.38% |
| 2024-05-06 | $0.52 | $0.4483 | $0.0717 | 107,286.0 | +0.27% |
| 2024-05-03 | $0.506 | $0.45 | $0.056 | 134,344.0 | +4.00% |
| 2024-05-02 | $0.58 | $0.4092 | $0.1708 | 195,180.0 | -22.87% |
| 2024-05-01 | $0.5903 | $0.5404 | $0.0499 | 52,735.0 | +2.00% |
| 2024-04-30 | $0.5915 | $0.54 | $0.0515 | 33,056.0 | -5.63% |
| 2024-04-29 | $0.62 | $0.5651 | $0.0549 | 37,829.0 | -1.72% |
| 2024-04-26 | $0.6391 | $0.57 | $0.0691 | 133,064.0 | -1.98% |
| 2024-04-25 | $0.66 | $0.60 | $0.06 | 44,208.0 | -3.49% |
| 2024-04-24 | $0.65 | $0.62 | $0.03 | 14,074.0 | +1.26% |
| 2024-04-23 | $0.681 | $0.6107 | $0.0703 | 58,144.0 | -4.75% |
| 2024-04-22 | $0.71 | $0.631 | $0.079 | 47,705.0 | -4.04% |
| 2024-04-19 | $0.7665 | $0.6676 | $0.0989 | 54,641.0 | -3.06% |
Phoenix Motor Inc 주식 (PEV) 연도별 가격 이력
이 심층 분석에서는 Phoenix Motor Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PEV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Phoenix Motor Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Phoenix Motor Inc 주식 (PEV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.5903 | $0.4092 | $0.1811 | 1,282,233.0 | -19.42% |
| 2024-04 | $0.899 | $0.54 | $0.359 | 1,292,817.0 | -31.26% |
| 2024-03 | $1.00 | $0.78 | $0.22 | 1,309,564.0 | -20.78% |
| 2024-02 | $1.44 | $0.8303 | $0.6097 | 607,760.0 | -24.06% |
| 2024-01 | $1.60 | $1.02 | $0.58 | 766,574.0 | +27.24% |
Phoenix Motor Inc 주식 (PEV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.52 | $0.90 | $0.62 | 2,147,908.0 | -22.57% |
| 2023-11 | $1.39 | $0.72 | $0.67 | 1,189,190.0 | +73.08% |
| 2023-10 | $1.94 | $0.685 | $1.25 | 8,396,572.0 | -28.44% |
| 2023-09 | $1.09 | $0.5301 | $0.5599 | 2,798,459.0 | +84.40% |
| 2023-08 | $0.73 | $0.5505 | $0.1795 | 240,543.0 | -11.91% |
| 2023-07 | $0.7948 | $0.6102 | $0.1846 | 378,792.0 | -9.07% |
| 2023-06 | $0.99 | $0.65 | $0.34 | 1,148,976.0 | -10.56% |
| 2023-05 | $0.9503 | $0.6546 | $0.2957 | 547,722.0 | +14.09% |
| 2023-04 | $1.24 | $0.575 | $0.665 | 3,047,998.0 | +20.50% |
| 2023-03 | $1.06 | $0.571 | $0.489 | 937,897.0 | -43.39% |
| 2023-02 | $1.58 | $1.01 | $0.57 | 2,912,003.0 | -32.05% |
| 2023-01 | $2.03 | $1.01 | $1.02 | 10,422,932.0 | +47.17% |
Phoenix Motor Inc 주식 (PEV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.88 | $0.90 | $0.9817 | 322,707.0 | -35.17% |
| 2022-11 | $2.11 | $1.44 | $0.67 | 518,030.0 | -21.39% |
| 2022-10 | $2.48 | $1.52 | $0.96 | 833,962.0 | +32.48% |
| 2022-09 | $2.63 | $1.52 | $1.11 | 1,404,456.0 | -40.75% |
| 2022-08 | $4.33 | $2.33 | $2.00 | 6,625,646.0 | -4.68% |
| 2022-07 | $4.83 | $2.54 | $2.29 | 5,475,932.0 | +0.00% |
0.38%
1.19%
자본화:
|
볼륨(24시간):