Stockscreener 앱 받기
0.355
2.63%
+0.0091
MingZhu Logistics Holdings Ltd 주식 (YGMZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $0.383 | $0.3403 | $0.0427 | 161,796.0 | +2.63% |
| 2024-05-16 | $0.375 | $0.3382 | $0.0369 | 190,592.0 | -8.47% |
| 2024-05-15 | $0.4043 | $0.375 | $0.0293 | 77,155.0 | -0.13% |
| 2024-05-14 | $0.385 | $0.3751 | $0.0099 | 25,550.0 | -0.42% |
| 2024-05-13 | $0.38 | $0.3706 | $0.0094 | 29,554.0 | +2.70% |
| 2024-05-10 | $0.3751 | $0.37 | $0.0051 | 32,786.0 | -0.68% |
| 2024-05-09 | $0.375 | $0.37 | $0.005 | 28,163.0 | -1.70% |
| 2024-05-08 | $0.3899 | $0.3665 | $0.0234 | 16,451.0 | +3.95% |
| 2024-05-07 | $0.3787 | $0.36 | $0.0187 | 29,883.0 | -2.77% |
| 2024-05-06 | $0.405 | $0.37 | $0.035 | 72,414.0 | -2.62% |
| 2024-05-03 | $0.4045 | $0.38 | $0.0245 | 51,503.0 | -3.12% |
| 2024-05-02 | $0.42 | $0.385 | $0.035 | 22,124.0 | -0.92% |
| 2024-05-01 | $0.438 | $0.39 | $0.048 | 137,928.0 | -5.93% |
| 2024-04-30 | $0.432 | $0.4201 | $0.0119 | 4,567.0 | -0.93% |
| 2024-04-29 | $0.4367 | $0.4063 | $0.0304 | 19,047.0 | +1.06% |
| 2024-04-26 | $0.426 | $0.405 | $0.021 | 16,403.0 | -0.93% |
| 2024-04-25 | $0.4379 | $0.405 | $0.0329 | 63,252.0 | +1.42% |
| 2024-04-24 | $0.424 | $0.407 | $0.017 | 22,367.0 | +4.18% |
| 2024-04-23 | $0.42 | $0.4069 | $0.0131 | 25,763.0 | -5.06% |
| 2024-04-22 | $0.45 | $0.4037 | $0.0463 | 53,692.0 | -8.79% |
| 2024-04-19 | $0.48 | $0.3917 | $0.0883 | 128,232.0 | +0.02% |
| 2024-04-18 | $0.47 | $0.3889 | $0.0811 | 151,936.0 | +20.21% |
| 2024-04-17 | $0.3949 | $0.3889 | $0.006 | 22,674.0 | +0.51% |
MingZhu Logistics Holdings Ltd 주식 (YGMZ) 연도별 가격 이력
이 심층 분석에서는 MingZhu Logistics Holdings Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 YGMZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 MingZhu Logistics Holdings Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
MingZhu Logistics Holdings Ltd 주식 (YGMZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.438 | $0.3382 | $0.0999 | 875,899.0 | -16.76% |
| 2024-04 | $0.48 | $0.376 | $0.104 | 906,354.0 | +8.88% |
| 2024-03 | $0.78 | $0.37 | $0.41 | 12,859,907.0 | -15.76% |
| 2024-02 | $0.6199 | $0.44 | $0.1799 | 2,072,458.0 | -7.00% |
| 2024-01 | $0.54 | $0.4296 | $0.1104 | 420,133.0 | +6.38% |
MingZhu Logistics Holdings Ltd 주식 (YGMZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.59 | $0.411 | $0.179 | 409,517.0 | -19.22% |
| 2023-11 | $0.69 | $0.5138 | $0.1762 | 841,484.0 | +7.76% |
| 2023-10 | $0.9424 | $0.39 | $0.5524 | 49,033,584.0 | +13.45% |
| 2023-09 | $0.5549 | $0.4255 | $0.1294 | 481,926.0 | -13.47% |
| 2023-08 | $0.82 | $0.502 | $0.318 | 988,505.0 | -27.63% |
| 2023-07 | $0.92 | $0.7001 | $0.22 | 1,099,693.0 | -13.04% |
| 2023-06 | $1.23 | $0.86 | $0.37 | 1,781,215.0 | -27.77% |
| 2023-05 | $2.10 | $0.9701 | $1.13 | 11,416,979.0 | +8.04% |
| 2023-04 | $1.41 | $0.86 | $0.55 | 2,107,750.0 | -3.45% |
| 2023-03 | $1.47 | $1.08 | $0.385 | 903,865.0 | -18.88% |
| 2023-02 | $1.75 | $1.25 | $0.50 | 2,233,280.0 | -5.61% |
| 2023-01 | $1.77 | $0.85 | $0.92 | 6,139,945.0 | +80.04% |
MingZhu Logistics Holdings Ltd 주식 (YGMZ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.50 | $0.78 | $5.72 | 29,094,114.0 | -65.23% |
| 2022-11 | $2.59 | $1.57 | $1.02 | 1,764,200.0 | +27.37% |
| 2022-10 | $2.21 | $1.75 | $0.4618 | 317,594.0 | -7.45% |
| 2022-09 | $2.81 | $1.90 | $0.91 | 616,912.0 | -17.88% |
| 2022-08 | $3.38 | $2.30 | $1.08 | 867,313.0 | -7.75% |
| 2022-07 | $2.76 | $1.81 | $0.95 | 999,358.0 | +48.09% |
| 2022-06 | $1.99 | $1.59 | $0.40 | 1,169,393.0 | -5.18% |
| 2022-05 | $2.00 | $1.44 | $0.565 | 1,292,664.0 | +10.29% |
| 2022-04 | $2.21 | $1.52 | $0.69 | 2,962,546.0 | -13.79% |
| 2022-03 | $2.19 | $1.38 | $0.81 | 1,645,658.0 | +22.66% |
| 2022-02 | $1.85 | $1.34 | $0.51 | 885,775.0 | +17.38% |
| 2022-01 | $2.04 | $1.24 | $0.80 | 3,034,531.0 | -31.22% |
1.47%
0.00%
자본화:
|
볼륨(24시간):