Stockscreener 앱 받기
0.72
3.03%
+0.0212
시간 외 거래:
.7238
0.0038
+0.53%
Viomi Technology Co Ltd ADR 주식 (VIOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-13 | $0.78 | $0.682 | $0.098 | 712,728.0 | +3.03% |
| 2024-05-10 | $0.6988 | $0.66 | $0.0388 | 193,724.0 | +1.45% |
| 2024-05-09 | $0.69 | $0.6601 | $0.0299 | 26,068.0 | -0.17% |
| 2024-05-08 | $0.698 | $0.65 | $0.048 | 74,591.0 | +2.99% |
| 2024-05-07 | $0.6842 | $0.6506 | $0.0336 | 67,885.0 | -1.47% |
| 2024-05-06 | $0.6939 | $0.6417 | $0.0522 | 74,219.0 | +0.97% |
| 2024-05-03 | $0.719 | $0.6612 | $0.0578 | 116,969.0 | -3.51% |
| 2024-05-02 | $0.725 | $0.6601 | $0.0649 | 104,197.0 | +0.14% |
| 2024-05-01 | $0.7212 | $0.658 | $0.0632 | 161,134.0 | -1.83% |
| 2024-04-30 | $0.7135 | $0.6305 | $0.083 | 183,178.0 | +4.24% |
| 2024-04-29 | $0.709 | $0.60 | $0.109 | 268,466.0 | +11.66% |
| 2024-04-26 | $0.63 | $0.58 | $0.05 | 208,301.0 | +5.17% |
| 2024-04-25 | $0.63 | $0.57 | $0.06 | 356,932.0 | +3.39% |
| 2024-04-24 | $0.585 | $0.521 | $0.064 | 54,320.0 | +2.00% |
| 2024-04-23 | $0.57 | $0.5105 | $0.0595 | 83,725.0 | +3.77% |
| 2024-04-22 | $0.545 | $0.503 | $0.042 | 48,040.0 | -1.83% |
| 2024-04-19 | $0.552 | $0.5302 | $0.0218 | 55,345.0 | -1.03% |
| 2024-04-18 | $0.5763 | $0.53 | $0.0463 | 11,649.0 | +1.02% |
| 2024-04-17 | $0.60 | $0.521 | $0.079 | 63,457.0 | +3.29% |
| 2024-04-16 | $0.523 | $0.514 | $0.009 | 32,821.0 | -1.43% |
| 2024-04-15 | $0.541 | $0.51 | $0.031 | 115,476.0 | -3.56% |
Viomi Technology Co Ltd ADR 주식 (VIOT) 연도별 가격 이력
이 심층 분석에서는 Viomi Technology Co Ltd ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VIOT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Viomi Technology Co Ltd ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Viomi Technology Co Ltd ADR 주식 (VIOT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.78 | $0.6417 | $0.1383 | 2,244,243.0 | +1.41% |
| 2024-04 | $0.7135 | $0.503 | $0.2105 | 1,826,198.0 | +31.48% |
| 2024-03 | $0.7229 | $0.5036 | $0.2193 | 2,793,021.0 | -14.29% |
| 2024-02 | $1.09 | $0.63 | $0.46 | 5,128,971.0 | -21.56% |
| 2024-01 | $0.9799 | $0.75 | $0.2299 | 1,645,993.0 | -19.68% |
Viomi Technology Co Ltd ADR 주식 (VIOT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.01 | $0.765 | $0.245 | 2,668,172.0 | +7.53% |
| 2023-11 | $1.03 | $0.861 | $0.169 | 1,763,923.0 | -0.11% |
| 2023-10 | $1.02 | $0.88 | $0.14 | 1,145,603.0 | -7.82% |
| 2023-09 | $1.03 | $0.8301 | $0.1999 | 1,602,748.0 | +18.68% |
| 2023-08 | $1.05 | $0.85 | $0.20 | 946,801.0 | -18.17% |
| 2023-07 | $1.06 | $0.88 | $0.18 | 634,737.0 | +15.56% |
| 2023-06 | $1.06 | $0.83 | $0.23 | 987,751.0 | +4.65% |
| 2023-05 | $1.04 | $0.8097 | $0.2303 | 835,311.0 | -4.44% |
| 2023-04 | $1.03 | $0.82 | $0.21 | 626,535.0 | -12.62% |
| 2023-03 | $1.16 | $0.9402 | $0.2198 | 795,896.0 | +0.00% |
| 2023-02 | $1.60 | $1.02 | $0.58 | 1,024,589.0 | -29.45% |
| 2023-01 | $1.60 | $1.07 | $0.53 | 1,697,913.0 | +36.45% |
Viomi Technology Co Ltd ADR 주식 (VIOT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.27 | $0.93 | $0.3358 | 1,974,464.0 | +17.31% |
| 2022-11 | $1.08 | $0.71 | $0.37 | 1,317,370.0 | +6.06% |
| 2022-10 | $1.25 | $0.7021 | $0.5479 | 1,468,675.0 | -30.65% |
| 2022-09 | $1.32 | $1.09 | $0.23 | 739,561.0 | -4.62% |
| 2022-08 | $1.65 | $1.28 | $0.37 | 1,176,805.0 | -21.69% |
| 2022-07 | $1.79 | $1.50 | $0.29 | 878,021.0 | -3.49% |
| 2022-06 | $1.90 | $1.47 | $0.43 | 1,887,833.0 | +11.69% |
| 2022-05 | $1.70 | $1.25 | $0.4462 | 1,420,818.0 | -1.91% |
| 2022-04 | $1.90 | $1.47 | $0.43 | 1,987,078.0 | -9.77% |
| 2022-03 | $2.13 | $1.14 | $0.99 | 8,104,196.0 | -10.31% |
| 2022-02 | $2.35 | $1.81 | $0.54 | 2,103,536.0 | -5.37% |
| 2022-01 | $2.53 | $1.82 | $0.71 | 5,815,972.0 | -15.29% |
0.99%
0.73%
자본화:
|
볼륨(24시간):