Stockscreener 앱 받기
0.61
13.39%
-0.0943
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 |
|---|---|---|---|---|---|
| 2026-03-05 | $0.6571 | $0.6355 | $0.0216 | 736.0 | -9.77% |
| 2026-03-04 | $0.7043 | $0.7043 | $0.00 | 1,227.0 | +18.97% |
| 2026-03-03 | $0.592 | $0.592 | $0.00 | 830.0 | +0.00% |
| 2026-03-02 | $0.66 | $0.59 | $0.07 | 4,749.0 | -10.48% |
| 2026-02-27 | $0.662 | $0.6613 | $0.0007 | 2,551.0 | +0.00% |
| 2026-02-26 | $0.6726 | $0.6324 | $0.0402 | 8,855.0 | +18.09% |
| 2026-02-25 | $0.56 | $0.56 | $0.00 | 2,100.0 | +0.00% |
| 2026-02-24 | $0.56 | $0.5523 | $0.0077 | 4,388.0 | +2.75% |
| 2026-02-23 | $0.599 | $0.545 | $0.054 | 2,227.0 | -9.02% |
| 2026-02-20 | $0.609 | $0.57 | $0.039 | 1,374.0 | +8.89% |
| 2026-02-19 | $0.5501 | $0.55 | $0.00 | 714.0 | +0.02% |
| 2026-02-18 | $0.58 | $0.54 | $0.04 | 4,311.0 | -5.19% |
| 2026-02-17 | $0.6899 | $0.58 | $0.1099 | 3,775.0 | -4.92% |
| 2026-02-13 | $0.6545 | $0.60 | $0.0545 | 6,246.0 | -3.16% |
| 2026-02-12 | $0.69 | $0.6221 | $0.0679 | 1,626.0 | -3.08% |
| 2026-02-11 | $0.699 | $0.6351 | $0.0639 | 12,273.0 | -8.45% |
| 2026-02-10 | $0.75 | $0.62 | $0.13 | 33,535.0 | +14.52% |
| 2026-02-09 | $0.7982 | $0.548 | $0.2502 | 25,735.0 | -0.77% |
| 2026-02-06 | $0.75 | $0.5795 | $0.1705 | 27,327.0 | -8.43% |
| 2026-02-05 | $0.7384 | $0.58 | $0.1584 | 9,200.0 | +12.67% |
| 2026-02-04 | $0.7593 | $0.5007 | $0.2586 | 10,545.0 | -8.24% |
| 2026-02-03 | $0.7495 | $0.6495 | $0.10 | 7,987.0 | -11.29% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $0.7043 | $0.59 | $0.1143 | 7,542.0 | -3.90% |
| 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% |
1.49%
2.37%
자본화:
|
볼륨(24시간):