Stockscreener 앱 받기
0.405
3.74%
0.0146
China Sxt Pharmaceuticals Inc 주식 (SXTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.4399 | $0.40 | $0.0399 | 182,582.0 | +3.74% |
| 2024-11-26 | $0.40 | $0.3834 | $0.0166 | 31,162.0 | -1.16% |
| 2024-11-25 | $0.4058 | $0.3831 | $0.0227 | 65,900.0 | +3.14% |
| 2024-11-22 | $0.414 | $0.3803 | $0.0337 | 111,050.0 | -1.80% |
| 2024-11-21 | $0.39 | $0.3721 | $0.0179 | 125,833.0 | +1.75% |
| 2024-11-20 | $0.39 | $0.3775 | $0.0125 | 78,508.0 | -1.21% |
| 2024-11-19 | $0.402 | $0.375 | $0.027 | 116,311.0 | +0.00% |
| 2024-11-18 | $0.40 | $0.3753 | $0.0247 | 107,911.0 | +0.24% |
| 2024-11-15 | $0.444 | $0.3711 | $0.0729 | 189,328.0 | -10.02% |
| 2024-11-14 | $0.48 | $0.43 | $0.05 | 98,767.0 | -6.50% |
| 2024-11-13 | $0.49 | $0.441 | $0.049 | 107,255.0 | -2.11% |
| 2024-11-12 | $0.50 | $0.451 | $0.049 | 55,582.0 | -3.29% |
| 2024-11-11 | $0.5095 | $0.47 | $0.0395 | 184,001.0 | -0.41% |
| 2024-11-08 | $0.4959 | $0.4502 | $0.0457 | 114,724.0 | +2.74% |
| 2024-11-07 | $0.4895 | $0.4342 | $0.0553 | 171,267.0 | +2.59% |
| 2024-11-06 | $0.50 | $0.434 | $0.066 | 187,612.0 | -8.32% |
| 2024-11-05 | $0.51 | $0.4511 | $0.0589 | 114,630.0 | +5.45% |
| 2024-11-04 | $0.5381 | $0.45 | $0.0881 | 326,953.0 | -9.64% |
| 2024-11-01 | $0.599 | $0.515 | $0.084 | 225,007.0 | -5.19% |
| 2024-10-31 | $0.5934 | $0.548 | $0.0454 | 131,686.0 | -3.20% |
| 2024-10-30 | $0.6199 | $0.5775 | $0.0424 | 110,322.0 | -5.85% |
| 2024-10-29 | $0.639 | $0.59 | $0.049 | 275,918.0 | +3.97% |
China Sxt Pharmaceuticals Inc 주식 (SXTC) 연도별 가격 이력
이 심층 분석에서는 China Sxt Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SXTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 China Sxt Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
China Sxt Pharmaceuticals Inc 주식 (SXTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.599 | $0.3711 | $0.2279 | 2,776,965.0 | -27.55% |
| 2024-10 | $0.8181 | $0.535 | $0.2831 | 8,746,431.0 | -23.40% |
| 2024-09 | $0.83 | $0.53 | $0.30 | 25,062,699.0 | +16.08% |
| 2024-08 | $1.14 | $0.60 | $0.54 | 4,821,404.0 | -43.36% |
| 2024-07 | $1.49 | $1.04 | $0.45 | 16,127,321.0 | +1.83% |
| 2024-06 | $1.37 | $1.00 | $0.37 | 10,255,269.0 | +3.77% |
| 2024-05 | $1.37 | $0.94 | $0.43 | 10,557,761.0 | -0.91% |
| 2024-04 | $3.37 | $0.9401 | $2.43 | 46,863,322.0 | -36.90% |
| 2024-03 | $2.15 | $1.60 | $0.5497 | 3,694,188.0 | -14.72% |
| 2024-02 | $3.20 | $1.68 | $1.52 | 17,766,489.0 | +1.55% |
| 2024-01 | $3.07 | $1.56 | $1.51 | 14,148,575.0 | -51.13% |
China Sxt Pharmaceuticals Inc 주식 (SXTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.39 | $1.78 | $4.61 | 33,257,029.0 | +87.26% |
| 2023-11 | $2.65 | $1.65 | $0.999 | 3,352,383.0 | -1.40% |
| 2023-10 | $3.70 | $2.12 | $1.58 | 4,396,326.8 | -30.08% |
| 2023-09 | $4.38 | $2.74 | $1.64 | 2,739,896.8 | +8.85% |
| 2023-08 | $9.38 | $2.63 | $6.75 | 7,479,313.0 | -44.61% |
| 2023-07 | $6.22 | $4.30 | $1.93 | 221,527.8 | -13.19% |
| 2023-06 | $6.65 | $4.92 | $1.73 | 433,809.9 | +15.82% |
| 2023-05 | $8.22 | $4.76 | $3.46 | 825,621.6 | -18.19% |
| 2023-04 | $7.50 | $4.52 | $2.97 | 496,428.2 | -12.55% |
| 2023-03 | $11.22 | $6.52 | $4.70 | 181,371.1 | -27.71% |
| 2023-02 | $15.99 | $8.77 | $7.22 | 313,748.4 | -29.93% |
| 2023-01 | $17.00 | $12.08 | $4.92 | 493,742.2 | +3.30% |
China Sxt Pharmaceuticals Inc 주식 (SXTC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $24.50 | $11.77 | $12.73 | 1,189,967.6 | -22.56% |
| 2022-11 | $18.75 | $13.03 | $5.72 | 172,826.4 | +16.65% |
| 2022-10 | $23.50 | $15.00 | $8.50 | 115,154.4 | -22.08% |
| 2022-09 | $46.25 | $15.77 | $30.48 | 381,470.6 | -45.20% |
| 2022-08 | $54.50 | $28.75 | $25.75 | 729,290.6 | -3.77% |
| 2022-07 | $51.52 | $31.50 | $20.02 | 41,924.1 | -16.57% |
| 2022-06 | $57.00 | $38.25 | $18.75 | 98,945.6 | -16.67% |
| 2022-05 | $120.0 | $44.59 | $75.41 | 81,594.8 | -50.98% |
| 2022-04 | $155.0 | $85.00 | $70.00 | 125,584.1 | -23.50% |
| 2022-03 | $249.5 | $80.80 | $168.7 | 886,473.6 | +28.44% |
| 2022-02 | $117.5 | $56.85 | $60.65 | 182,129.7 | +1.25% |
| 2022-01 | $394.9 | $82.80 | $312.1 | 253,740.8 | -66.89% |
0.83%
1.03%
자본화:
|
볼륨(24시간):