Stockscreener 앱 받기
1.47
1.34%
-0.02
시간 외 거래:
1.39
-0.08
-5.44%
Viomi Technology Co Ltd Adr 주식 (VIOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.56 | $1.38 | $0.1846 | 95,227.0 | -1.34% |
| 2024-11-15 | $1.56 | $1.48 | $0.0799 | 112,486.0 | -1.32% |
| 2024-11-14 | $1.55 | $1.48 | $0.07 | 68,216.0 | +2.03% |
| 2024-11-13 | $1.58 | $1.40 | $0.18 | 227,633.0 | +5.71% |
| 2024-11-12 | $1.45 | $1.39 | $0.06 | 77,680.0 | -2.78% |
| 2024-11-11 | $1.50 | $1.35 | $0.145 | 141,955.0 | +6.67% |
| 2024-11-08 | $1.39 | $1.34 | $0.05 | 70,774.0 | -3.57% |
| 2024-11-07 | $1.40 | $1.33 | $0.07 | 157,319.0 | +2.94% |
| 2024-11-06 | $1.39 | $1.30 | $0.0857 | 147,636.0 | +1.49% |
| 2024-11-05 | $1.42 | $1.27 | $0.1525 | 313,016.0 | -0.74% |
| 2024-11-04 | $1.39 | $1.33 | $0.06 | 103,751.0 | +0.00% |
| 2024-11-01 | $1.37 | $1.28 | $0.09 | 88,888.0 | +4.65% |
| 2024-10-31 | $1.40 | $1.27 | $0.13 | 111,406.0 | -5.84% |
| 2024-10-30 | $1.45 | $1.34 | $0.1119 | 110,864.0 | -0.36% |
| 2024-10-29 | $1.39 | $1.33 | $0.06 | 130,833.0 | +1.85% |
| 2024-10-28 | $1.36 | $1.29 | $0.07 | 103,268.0 | +2.27% |
| 2024-10-25 | $1.35 | $1.27 | $0.08 | 120,099.0 | +2.33% |
| 2024-10-24 | $1.32 | $1.26 | $0.0601 | 171,450.0 | +0.39% |
| 2024-10-23 | $1.42 | $1.22 | $0.20 | 188,327.0 | -7.55% |
| 2024-10-22 | $1.41 | $1.31 | $0.10 | 131,533.0 | +2.20% |
| 2024-10-21 | $1.39 | $1.30 | $0.09 | 122,739.0 | +3.04% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $1.58 | $1.27 | $0.31 | 1,699,808.0 | +13.95% |
| 2024-10 | $1.94 | $1.22 | $0.72 | 4,138,916.0 | -16.77% |
| 2024-09 | $1.68 | $1.18 | $0.4996 | 3,603,953.0 | +1.97% |
| 2024-08 | $1.91 | $0.9451 | $0.9649 | 8,255,604.0 | +55.90% |
| 2024-07 | $0.98 | $0.825 | $0.155 | 4,332,841.0 | +4.70% |
| 2024-06 | $0.95 | $0.75 | $0.20 | 2,211,716.0 | +17.87% |
| 2024-05 | $0.90 | $0.6417 | $0.2583 | 3,478,999.0 | +11.27% |
| 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% |
0.65%
2.11%
자본화:
|
볼륨(24시간):