Stockscreener 앱 받기
2.05
1.49%
+0.03
VNET Group Inc ADR 주식 (VNET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $2.06 | $2.00 | $0.06 | 479,377.0 | +1.49% |
| 2024-05-16 | $2.08 | $2.00 | $0.09 | 948,512.0 | +0.00% |
| 2024-05-15 | $2.04 | $1.92 | $0.125 | 1,435,853.0 | +3.59% |
| 2024-05-14 | $1.98 | $1.90 | $0.08 | 477,600.0 | +2.63% |
| 2024-05-13 | $1.98 | $1.90 | $0.08 | 483,005.0 | -1.04% |
| 2024-05-10 | $1.95 | $1.82 | $0.125 | 1,315,831.0 | -0.52% |
| 2024-05-09 | $1.99 | $1.87 | $0.122 | 594,423.0 | -2.53% |
| 2024-05-08 | $2.00 | $1.92 | $0.08 | 866,985.0 | +0.00% |
| 2024-05-07 | $2.02 | $1.90 | $0.12 | 1,510,746.0 | +2.59% |
| 2024-05-06 | $1.98 | $1.90 | $0.08 | 796,312.0 | +1.05% |
| 2024-05-03 | $1.94 | $1.87 | $0.07 | 1,279,642.0 | +0.00% |
| 2024-05-02 | $1.92 | $1.75 | $0.17 | 1,429,271.0 | +9.77% |
| 2024-05-01 | $1.76 | $1.66 | $0.10 | 275,941.0 | +2.96% |
| 2024-04-30 | $1.71 | $1.62 | $0.09 | 358,049.0 | -1.74% |
| 2024-04-29 | $1.79 | $1.58 | $0.21 | 916,296.0 | +8.86% |
| 2024-04-26 | $1.70 | $1.51 | $0.19 | 1,352,317.0 | -4.82% |
| 2024-04-25 | $1.70 | $1.54 | $0.16 | 1,006,892.0 | +5.06% |
| 2024-04-24 | $1.59 | $1.48 | $0.11 | 538,261.0 | +6.76% |
| 2024-04-23 | $1.49 | $1.43 | $0.06 | 364,710.0 | +0.68% |
| 2024-04-22 | $1.51 | $1.44 | $0.07 | 835,044.0 | -1.34% |
| 2024-04-19 | $1.52 | $1.44 | $0.08 | 720,572.0 | +1.36% |
| 2024-04-18 | $1.51 | $1.42 | $0.095 | 471,065.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $2.08 | $1.66 | $0.425 | 12,372,875.0 | +21.30% |
| 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% |
0.69%
0.92%
자본화:
|
볼륨(24시간):