Stockscreener 앱 받기
0.447
1.74%
-0.0079
시간 외 거래:
.47
0.023
+5.15%
Yxt Com Group Holding Ltd Adr 주식 (YXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $0.447 | $0.4165 | $0.0305 | 3,632.0 | -1.74% |
| 2026-05-22 | $0.4549 | $0.4027 | $0.0522 | 16,144.0 | -3.01% |
| 2026-05-21 | $0.4842 | $0.4425 | $0.0418 | 4,256.0 | -4.29% |
| 2026-05-20 | $0.49 | $0.4001 | $0.0899 | 13,485.0 | +3.59% |
| 2026-05-19 | $0.473 | $0.403 | $0.07 | 24,914.0 | +0.28% |
| 2026-05-18 | $0.4762 | $0.4114 | $0.0648 | 88,859.0 | -0.94% |
| 2026-05-15 | $0.486 | $0.403 | $0.083 | 12,280.0 | -0.92% |
| 2026-05-14 | $0.4811 | $0.4541 | $0.027 | 19,257.0 | -3.10% |
| 2026-05-13 | $0.5029 | $0.4323 | $0.0706 | 40,519.0 | -1.37% |
| 2026-05-12 | $0.51 | $0.4427 | $0.0673 | 18,758.0 | -2.48% |
| 2026-05-11 | $0.52 | $0.4623 | $0.0577 | 20,260.0 | -3.52% |
| 2026-05-08 | $0.56 | $0.51 | $0.05 | 46,485.0 | +0.85% |
| 2026-05-07 | $0.54 | $0.4539 | $0.0861 | 136,220.0 | +5.92% |
| 2026-05-06 | $0.5235 | $0.49 | $0.0335 | 48,845.0 | -2.51% |
| 2026-05-05 | $0.5399 | $0.5048 | $0.0351 | 16,287.0 | -5.78% |
| 2026-05-04 | $0.5549 | $0.5061 | $0.0488 | 39,880.0 | -0.22% |
| 2026-05-01 | $0.56 | $0.5274 | $0.0326 | 12,577.0 | -2.92% |
| 2026-04-30 | $0.581 | $0.4871 | $0.0939 | 68,546.0 | -2.87% |
| 2026-04-29 | $0.5999 | $0.54 | $0.0599 | 139,634.0 | +1.45% |
| 2026-04-28 | $0.6149 | $0.532 | $0.0829 | 90,704.0 | -5.40% |
Yxt Com Group Holding Ltd Adr 주식 (YXT) 연도별 가격 이력
이 심층 분석에서는 Yxt Com Group Holding Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 YXT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Yxt Com Group Holding Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Yxt Com Group Holding Ltd Adr 주식 (YXT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.56 | $0.4001 | $0.1599 | 566,290.0 | -20.52% |
| 2026-04 | $0.7248 | $0.36 | $0.3648 | 184,632,711.0 | +60.64% |
| 2026-03 | $0.7962 | $0.33 | $0.4662 | 1,738,487.0 | -47.06% |
| 2026-02 | $0.7982 | $0.5007 | $0.2975 | 165,198.0 | -12.01% |
| 2026-01 | $1.00 | $0.66 | $0.34 | 577,896.0 | -6.05% |
Yxt Com Group Holding Ltd Adr 주식 (YXT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.09 | $0.60 | $0.495 | 1,024,385.0 | +7.28% |
| 2025-11 | $1.04 | $0.4751 | $0.5649 | 2,741,092.0 | -37.25% |
| 2025-10 | $1.15 | $0.86 | $0.29 | 2,074,524.0 | +3.03% |
| 2025-09 | $1.07 | $0.7806 | $0.2894 | 636,733.0 | +16.47% |
| 2025-08 | $0.89 | $0.7432 | $0.1468 | 368,569.0 | -3.41% |
| 2025-07 | $0.9889 | $0.7107 | $0.2782 | 1,034,403.0 | -9.35% |
| 2025-06 | $1.01 | $0.82 | $0.19 | 235,110.0 | +1.13% |
| 2025-05 | $1.16 | $0.5003 | $0.6597 | 2,303,719.0 | +84.62% |
| 2025-04 | $1.02 | $0.4703 | $0.5497 | 2,599,515.0 | -46.94% |
| 2025-03 | $1.75 | $0.83 | $0.92 | 1,530,679.0 | -42.35% |
| 2025-02 | $2.15 | $1.42 | $0.73 | 363,197.0 | +10.39% |
| 2025-01 | $2.61 | $1.33 | $1.28 | 1,086,565.0 | -34.75% |
Yxt Com Group Holding Ltd Adr 주식 (YXT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.00 | $1.90 | $1.10 | 1,193,110.0 | -4.63% |
| 2024-11 | $4.25 | $1.90 | $2.35 | 1,222,686.0 | +7.92% |
| 2024-10 | $3.21 | $2.10 | $1.11 | 703,833.0 | -14.59% |
| 2024-09 | $7.21 | $2.60 | $4.61 | 1,143,685.0 | -60.20% |
| 2024-08 | $10.05 | $6.26 | $3.79 | 614,557.0 | +0.00% |
4.87%
2.18%
자본화:
|
볼륨(24시간):