Stockscreener 앱 받기
0.41
12.30%
0.0449
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 |
|---|---|---|---|---|---|
| 2026-04-15 | $0.423 | $0.36 | $0.063 | 44,697.0 | +12.30% |
| 2026-04-14 | $0.4029 | $0.36 | $0.0429 | 159,150.0 | -9.69% |
| 2026-04-13 | $0.4043 | $0.3689 | $0.0354 | 9,971.0 | +1.07% |
| 2026-04-10 | $0.4299 | $0.3901 | $0.0399 | 16,785.0 | -5.44% |
| 2026-04-09 | $0.4326 | $0.41 | $0.0226 | 25,079.0 | +5.49% |
| 2026-04-08 | $0.465 | $0.3886 | $0.0764 | 8,743.0 | -1.76% |
| 2026-04-07 | $0.4205 | $0.3958 | $0.0248 | 29,918.0 | +5.55% |
| 2026-04-06 | $0.43 | $0.3681 | $0.0619 | 11,146.0 | -4.11% |
| 2026-04-02 | $0.427 | $0.3849 | $0.0421 | 18,363.0 | -9.98% |
| 2026-04-01 | $0.5399 | $0.3723 | $0.1676 | 260,030.0 | +27.96% |
| 2026-03-31 | $0.489 | $0.33 | $0.159 | 26,155.0 | -16.64% |
| 2026-03-30 | $0.5006 | $0.42 | $0.0806 | 24,090.0 | -12.50% |
| 2026-03-27 | $0.52 | $0.48 | $0.04 | 1,332.0 | -7.69% |
| 2026-03-26 | $0.55 | $0.52 | $0.03 | 1,964.0 | -0.02% |
| 2026-03-25 | $0.54 | $0.48 | $0.06 | 5,180.0 | +0.99% |
| 2026-03-24 | $0.58 | $0.50 | $0.08 | 6,539.0 | +5.10% |
| 2026-03-23 | $0.588 | $0.49 | $0.098 | 11,471.0 | -12.81% |
| 2026-03-20 | $0.57 | $0.562 | $0.008 | 8,637.0 | -3.10% |
| 2026-03-19 | $0.61 | $0.562 | $0.048 | 23,398.0 | -3.33% |
| 2026-03-18 | $0.63 | $0.5512 | $0.0788 | 24,111.0 | -0.17% |
| 2026-03-17 | $0.655 | $0.5374 | $0.1176 | 106,000.0 | -3.05% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $0.5399 | $0.36 | $0.1799 | 628,579.0 | +17.11% |
| 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% |
0.94%
자본화:
|
볼륨(24시간):