Stockscreener 앱 받기
0.94
2.17%
0.02
Scienjoy Holding Corporation 주식 (SJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.98 | $0.91 | $0.07 | 24,047.0 | +2.17% |
| 2024-11-26 | $0.97 | $0.9111 | $0.0589 | 19,147.0 | -3.66% |
| 2024-11-25 | $0.96 | $0.9015 | $0.0585 | 11,088.0 | +3.80% |
| 2024-11-22 | $0.97 | $0.92 | $0.05 | 36,861.0 | -5.15% |
| 2024-11-21 | $0.97 | $0.91 | $0.06 | 8,365.0 | +0.31% |
| 2024-11-20 | $0.98 | $0.9111 | $0.0689 | 43,177.0 | -1.33% |
| 2024-11-19 | $1.01 | $0.92 | $0.0904 | 31,110.0 | -2.97% |
| 2024-11-18 | $1.01 | $0.95 | $0.06 | 17,775.0 | +6.30% |
| 2024-11-15 | $1.01 | $0.9501 | $0.0599 | 45,595.0 | -9.51% |
| 2024-11-14 | $1.05 | $0.90 | $0.15 | 86,699.0 | +18.51% |
| 2024-11-13 | $1.00 | $0.828 | $0.172 | 37,602.0 | -11.40% |
| 2024-11-12 | $1.00 | $0.91 | $0.09 | 109,123.0 | +0.02% |
| 2024-11-11 | $1.00 | $0.91 | $0.09 | 70,506.0 | +0.08% |
| 2024-11-08 | $1.00 | $0.9111 | $0.0889 | 35,098.0 | -0.10% |
| 2024-11-07 | $1.00 | $0.9051 | $0.0949 | 32,109.0 | +0.00% |
| 2024-11-06 | $1.00 | $0.8204 | $0.1796 | 47,719.0 | +16.33% |
| 2024-11-05 | $0.89 | $0.81 | $0.08 | 8,405.0 | -1.20% |
| 2024-11-04 | $0.87 | $0.79 | $0.08 | 29,406.0 | +8.74% |
| 2024-11-01 | $0.87 | $0.755 | $0.115 | 41,328.0 | -5.65% |
| 2024-10-31 | $0.882 | $0.8219 | $0.0601 | 21,469.0 | +3.41% |
| 2024-10-30 | $0.8994 | $0.82 | $0.0794 | 10,886.0 | -4.08% |
| 2024-10-29 | $0.8994 | $0.85 | $0.0494 | 15,055.0 | +0.58% |
Scienjoy Holding Corporation 주식 (SJ) 연도별 가격 이력
이 심층 분석에서는 Scienjoy Holding Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Scienjoy Holding Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Scienjoy Holding Corporation 주식 (SJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.05 | $0.755 | $0.295 | 759,207.0 | +10.85% |
| 2024-10 | $1.03 | $0.82 | $0.21 | 303,453.0 | -10.74% |
| 2024-09 | $1.04 | $0.80 | $0.24 | 246,054.0 | -2.96% |
| 2024-08 | $1.13 | $0.87 | $0.26 | 367,277.0 | +4.89% |
| 2024-07 | $1.04 | $0.7935 | $0.2465 | 506,434.0 | -1.64% |
| 2024-06 | $1.12 | $0.84 | $0.28 | 370,300.0 | -9.62% |
| 2024-05 | $1.11 | $0.77 | $0.336 | 784,775.0 | +18.26% |
| 2024-04 | $1.15 | $0.70 | $0.45 | 763,351.0 | -15.44% |
| 2024-03 | $1.10 | $0.7522 | $0.3478 | 1,769,027.0 | +26.41% |
| 2024-02 | $3.43 | $0.6564 | $2.77 | 12,340,957.0 | -75.50% |
| 2024-01 | $3.59 | $2.60 | $0.9899 | 2,968,527.0 | -2.59% |
Scienjoy Holding Corporation 주식 (SJ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.48 | $2.56 | $0.92 | 506,613.0 | +28.89% |
| 2023-11 | $2.86 | $2.50 | $0.36 | 753,976.0 | -0.74% |
| 2023-10 | $3.24 | $2.67 | $0.5738 | 1,209,926.0 | -2.86% |
| 2023-09 | $4.77 | $1.86 | $2.91 | 10,452,482.0 | -11.32% |
| 2023-08 | $3.63 | $2.78 | $0.85 | 253,547.0 | +2.18% |
| 2023-07 | $3.39 | $2.57 | $0.8244 | 225,471.0 | +12.79% |
| 2023-06 | $4.32 | $2.65 | $1.67 | 833,695.0 | -33.29% |
| 2023-05 | $4.80 | $3.64 | $1.16 | 515,997.0 | +10.99% |
| 2023-04 | $4.19 | $3.41 | $0.78 | 370,313.0 | -9.54% |
| 2023-03 | $4.20 | $3.52 | $0.68 | 977,595.0 | +13.93% |
| 2023-02 | $3.92 | $2.56 | $1.36 | 2,960,993.0 | +39.15% |
| 2023-01 | $2.69 | $1.93 | $0.7587 | 1,329,479.0 | +30.96% |
Scienjoy Holding Corporation 주식 (SJ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.11 | $1.61 | $0.50 | 1,470,883.0 | +0.00% |
| 2022-11 | $2.08 | $1.50 | $0.58 | 1,721,972.0 | +11.30% |
| 2022-10 | $2.43 | $1.25 | $1.18 | 15,488,577.0 | -19.91% |
| 2022-09 | $6.12 | $1.45 | $4.67 | 27,742,373.0 | -36.68% |
| 2022-08 | $5.23 | $2.91 | $2.32 | 4,713,511.0 | -34.27% |
| 2022-07 | $5.93 | $3.06 | $2.87 | 3,995,514.0 | +62.39% |
| 2022-06 | $3.86 | $2.07 | $1.79 | 11,206,065.0 | +32.39% |
| 2022-05 | $3.09 | $1.75 | $1.34 | 11,917,188.0 | -14.53% |
| 2022-04 | $4.91 | $2.83 | $2.08 | 25,095,259.0 | -35.63% |
| 2022-03 | $4.92 | $3.61 | $1.31 | 6,202,562.0 | +2.51% |
| 2022-02 | $7.30 | $4.11 | $3.19 | 2,725,217.0 | -33.33% |
| 2022-01 | $6.80 | $5.00 | $1.80 | 1,225,135.0 | +15.67% |
5.03%
0.00%
자본화:
|
볼륨(24시간):