Stockscreener 앱 받기
1.00
5.27%
0.0501
시간 외 거래:
1.00
Scienjoy Holding Corporation 주식 (SJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-14 | $1.00 | $0.9029 | $0.0971 | 41,533.0 | +5.27% |
| 2025-03-13 | $0.9499 | $0.84 | $0.1099 | 20,266.0 | +10.45% |
| 2025-03-12 | $0.8805 | $0.83 | $0.0505 | 2,910.0 | -0.58% |
| 2025-03-11 | $0.8744 | $0.83 | $0.0444 | 4,475.0 | +0.58% |
| 2025-03-10 | $0.8705 | $0.835 | $0.0355 | 29,443.0 | +1.16% |
| 2025-03-07 | $0.8602 | $0.84 | $0.0202 | 1,477.0 | +1.20% |
| 2025-03-06 | $0.879 | $0.83 | $0.049 | 7,927.0 | +1.19% |
| 2025-03-05 | $0.89 | $0.8301 | $0.0599 | 11,042.0 | -5.67% |
| 2025-03-04 | $0.88 | $0.88 | $0.00 | 109.0 | -1.01% |
| 2025-03-03 | $0.89 | $0.851 | $0.039 | 12,243.0 | -0.11% |
| 2025-02-28 | $0.89 | $0.8601 | $0.0299 | 3,455.0 | -3.13% |
| 2025-02-27 | $0.9194 | $0.8601 | $0.0593 | 3,915.0 | +6.79% |
| 2025-02-26 | $0.89 | $0.8604 | $0.0296 | 7,207.0 | -4.35% |
| 2025-02-25 | $0.97 | $0.86 | $0.11 | 71,577.0 | +3.39% |
| 2025-02-24 | $0.987 | $0.851 | $0.136 | 144,232.0 | -3.86% |
| 2025-02-21 | $0.9085 | $0.85 | $0.0585 | 17,373.0 | +0.54% |
| 2025-02-20 | $0.90 | $0.8766 | $0.0234 | 3,509.0 | -1.90% |
| 2025-02-19 | $0.9183 | $0.8601 | $0.0582 | 10,182.0 | +7.55% |
| 2025-02-18 | $0.9253 | $0.85 | $0.0753 | 28,171.0 | -5.23% |
| 2025-02-14 | $0.9579 | $0.90 | $0.0579 | 15,141.0 | -6.43% |
| 2025-02-13 | $0.98 | $0.8989 | $0.0811 | 62,714.0 | -4.75% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $1.00 | $0.83 | $0.17 | 172,958.0 | +12.36% |
| 2025-02 | $1.06 | $0.825 | $0.235 | 540,270.0 | +8.54% |
| 2025-01 | $1.09 | $0.82 | $0.27 | 405,937.0 | -21.15% |
Scienjoy Holding Corporation 주식 (SJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.16 | $0.761 | $0.399 | 1,349,059.0 | +7.83% |
| 2024-11 | $1.05 | $0.755 | $0.295 | 741,917.0 | +9.30% |
| 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% |
6.11%
3.30%
자본화:
|
볼륨(24시간):