Stockscreener 앱 받기
4.33
15.16%
0.57
시간 외 거래:
4.32
-0.010
-0.23%
Vnet Group Inc Adr 주식 (VNET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.38 | $3.94 | $0.44 | 4,824,815.0 | +15.16% |
| 2024-11-20 | $3.83 | $3.65 | $0.18 | 2,889,573.0 | +1.62% |
| 2024-11-19 | $3.70 | $3.37 | $0.335 | 1,792,392.0 | +6.02% |
| 2024-11-18 | $3.68 | $3.43 | $0.25 | 2,789,682.0 | +1.16% |
| 2024-11-15 | $3.48 | $3.37 | $0.115 | 323,680.0 | +1.17% |
| 2024-11-14 | $3.52 | $3.39 | $0.13 | 815,036.0 | -0.29% |
| 2024-11-13 | $3.58 | $3.37 | $0.21 | 687,462.0 | -1.72% |
| 2024-11-12 | $3.56 | $3.45 | $0.11 | 739,776.0 | -3.06% |
| 2024-11-11 | $3.63 | $3.44 | $0.195 | 662,767.0 | +2.87% |
| 2024-11-08 | $3.66 | $3.45 | $0.21 | 1,836,940.0 | -9.11% |
| 2024-11-07 | $3.85 | $3.37 | $0.4829 | 1,630,834.0 | +16.72% |
| 2024-11-06 | $3.63 | $3.25 | $0.385 | 1,816,371.0 | -9.62% |
| 2024-11-05 | $3.68 | $3.35 | $0.33 | 1,610,914.0 | +8.01% |
| 2024-11-04 | $3.56 | $3.30 | $0.26 | 771,415.0 | -0.88% |
| 2024-11-01 | $3.46 | $3.25 | $0.21 | 967,993.0 | +3.66% |
| 2024-10-31 | $3.43 | $3.25 | $0.175 | 741,095.0 | -5.48% |
| 2024-10-30 | $3.55 | $3.38 | $0.17 | 625,138.0 | -0.29% |
| 2024-10-29 | $3.60 | $3.43 | $0.17 | 881,344.0 | -3.33% |
| 2024-10-28 | $3.68 | $3.44 | $0.24 | 949,825.0 | +6.82% |
| 2024-10-25 | $3.49 | $3.36 | $0.1299 | 536,243.0 | +1.81% |
| 2024-10-24 | $3.61 | $3.28 | $0.33 | 925,518.0 | -8.56% |
| 2024-10-23 | $3.64 | $3.46 | $0.18 | 741,042.0 | +5.23% |
| 2024-10-22 | $3.62 | $3.41 | $0.205 | 1,207,573.0 | -1.71% |
Vnet Group Inc Adr 주식 (VNET) 연도별 가격 이력
이 심층 분석에서는 Vnet Group Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VNET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vnet Group Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vnet Group Inc Adr 주식 (VNET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.38 | $3.25 | $1.13 | 28,984,465.0 | +32.01% |
| 2024-10 | $4.50 | $3.17 | $1.33 | 30,446,480.0 | -19.61% |
| 2024-09 | $4.39 | $2.50 | $1.89 | 40,598,786.0 | +46.76% |
| 2024-08 | $2.80 | $1.71 | $1.09 | 24,652,553.0 | +34.30% |
| 2024-07 | $2.47 | $1.83 | $0.635 | 16,016,493.0 | -1.19% |
| 2024-06 | $2.40 | $1.96 | $0.44 | 15,663,857.0 | +7.99% |
| 2024-05 | $2.13 | $1.66 | $0.47 | 21,187,121.0 | +14.79% |
| 2024-04 | $1.90 | $1.42 | $0.48 | 18,042,948.0 | +9.03% |
| 2024-03 | $2.09 | $1.48 | $0.61 | 45,668,275.0 | +0.00% |
| 2024-02 | $1.71 | $1.39 | $0.32 | 42,631,063.0 | -8.82% |
| 2024-01 | $2.88 | $1.63 | $1.25 | 56,031,600.0 | -40.77% |
Vnet Group Inc Adr 주식 (VNET) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.22 | $2.66 | $0.56 | 44,625,087.0 | +2.50% |
| 2023-11 | $3.87 | $2.60 | $1.27 | 52,355,342.0 | -12.91% |
| 2023-10 | $3.36 | $2.65 | $0.71 | 43,300,118.0 | +2.72% |
| 2023-09 | $3.85 | $2.90 | $0.955 | 23,715,621.0 | -16.53% |
| 2023-08 | $3.88 | $2.68 | $1.19 | 45,746,307.0 | +26.26% |
| 2023-07 | $3.06 | $2.54 | $0.52 | 22,730,324.0 | +2.41% |
| 2023-06 | $3.50 | $2.57 | $0.935 | 20,336,894.0 | +12.84% |
| 2023-05 | $3.18 | $2.53 | $0.65 | 22,880,515.0 | -12.59% |
| 2023-04 | $4.19 | $2.75 | $1.44 | 43,651,526.0 | -9.26% |
| 2023-03 | $4.19 | $2.90 | $1.29 | 58,315,452.0 | -18.39% |
| 2023-02 | $6.66 | $3.93 | $2.73 | 49,607,459.0 | -32.48% |
| 2023-01 | $6.83 | $5.70 | $1.13 | 25,234,164.0 | +3.70% |
Vnet Group Inc Adr 주식 (VNET) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.95 | $4.69 | $1.26 | 35,000,084.0 | +13.17% |
| 2022-11 | $6.45 | $4.32 | $2.13 | 35,166,672.0 | +19.57% |
| 2022-10 | $6.02 | $4.07 | $1.95 | 32,030,124.0 | -23.82% |
| 2022-09 | $6.43 | $4.30 | $2.13 | 43,737,566.0 | +2.80% |
| 2022-08 | $5.53 | $4.47 | $1.06 | 19,354,011.0 | +3.68% |
| 2022-07 | $6.27 | $4.61 | $1.66 | 21,345,786.0 | -14.57% |
| 2022-06 | $6.63 | $5.22 | $1.41 | 31,145,874.0 | +6.90% |
| 2022-05 | $6.92 | $4.45 | $2.47 | 38,933,450.0 | -5.36% |
| 2022-04 | $7.28 | $5.08 | $2.20 | 68,985,543.0 | +2.40% |
| 2022-03 | $8.31 | $3.51 | $4.80 | 96,935,291.0 | -25.92% |
| 2022-02 | $10.06 | $6.22 | $3.84 | 60,022,968.0 | -20.67% |
| 2022-01 | $10.29 | $7.72 | $2.56 | 51,442,507.0 | +9.86% |
1.91%
1.31%
자본화:
|
볼륨(24시간):