Stockscreener 앱 받기
0.86
0.00%
-0.000001
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 |
|---|---|---|---|---|---|
| 2025-08-27 | $0.879 | $0.84 | $0.039 | 14,951.0 | -0.00% |
| 2025-08-26 | $0.879 | $0.834 | $0.045 | 16,045.0 | -1.04% |
| 2025-08-25 | $0.87 | $0.834 | $0.036 | 6,588.0 | -0.11% |
| 2025-08-22 | $0.87 | $0.84 | $0.03 | 9,045.0 | +2.35% |
| 2025-08-21 | $0.85 | $0.80 | $0.05 | 16,325.0 | +6.25% |
| 2025-08-20 | $0.86 | $0.78 | $0.08 | 25,659.0 | -6.98% |
| 2025-08-19 | $0.86 | $0.82 | $0.04 | 10,886.0 | -2.27% |
| 2025-08-18 | $0.89 | $0.82 | $0.07 | 21,086.0 | +1.18% |
| 2025-08-15 | $0.87 | $0.8698 | $0.00025 | 6,608.0 | +4.79% |
| 2025-08-14 | $0.84 | $0.83 | $0.010 | 903.0 | -3.49% |
| 2025-08-13 | $0.86 | $0.8395 | $0.0205 | 8,398.0 | +2.48% |
| 2025-08-12 | $0.8699 | $0.82 | $0.0499 | 4,461.0 | -3.54% |
| 2025-08-11 | $0.87 | $0.8294 | $0.0406 | 9,731.0 | +2.84% |
| 2025-08-08 | $0.87 | $0.825 | $0.045 | 45,007.0 | +11.55% |
| 2025-08-07 | $0.86 | $0.7432 | $0.1168 | 21,272.0 | -9.17% |
| 2025-08-06 | $0.835 | $0.83 | $0.005 | 4,384.0 | +2.74% |
| 2025-08-05 | $0.87 | $0.7742 | $0.0958 | 14,332.0 | -6.59% |
| 2025-08-04 | $0.87 | $0.8695 | $0.0005 | 5,754.0 | +4.19% |
| 2025-08-01 | $0.8575 | $0.80 | $0.0575 | 3,102.0 | -5.11% |
| 2025-07-31 | $0.8899 | $0.7719 | $0.118 | 20,628.0 | +6.02% |
| 2025-07-30 | $0.9889 | $0.7833 | $0.2056 | 150,327.0 | +3.36% |
| 2025-07-29 | $0.8916 | $0.7766 | $0.115 | 89,739.0 | +2.94% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.89 | $0.7432 | $0.1468 | 259,488.0 | -2.27% |
| 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% |
0.83%
0.12%
자본화:
|
볼륨(24시간):