Stockscreener 앱 받기
0.1116
6.29%
0.0066
시장 영업 전:
.11
-0.0016
-1.43%
Zhibao Technology Inc 주식 (ZBAO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-16 | $0.1478 | $0.084 | $0.0638 | 125,979,095.0 | +6.29% |
| 2026-09-15 | $0.1117 | $0.1004 | $0.0113 | 1,170,695.0 | -8.70% |
| 2026-09-14 | $0.146 | $0.0888 | $0.0572 | 3,300,077.0 | -22.82% |
| 2026-09-11 | $0.157 | $0.145 | $0.012 | 1,078,451.0 | +0.61% |
| 2026-09-10 | $0.151 | $0.1451 | $0.0059 | 760,075.0 | -2.31% |
| 2026-09-09 | $0.1633 | $0.1471 | $0.0162 | 1,394,190.0 | -2.63% |
| 2026-09-08 | $0.1647 | $0.1512 | $0.0135 | 941,049.0 | -6.37% |
| 2026-09-04 | $0.1714 | $0.16 | $0.0114 | 1,539,145.0 | -5.51% |
| 2026-09-03 | $0.1826 | $0.1562 | $0.0264 | 6,057,931.0 | +9.32% |
| 2026-09-02 | $0.1651 | $0.145 | $0.0201 | 2,237,839.0 | +5.99% |
| 2026-09-01 | $0.168 | $0.1515 | $0.0165 | 767,455.0 | -10.49% |
| 2026-08-31 | $0.1727 | $0.1615 | $0.0112 | 569,070.0 | -0.88% |
| 2026-08-28 | $0.1768 | $0.1704 | $0.0064 | 803,355.0 | -2.00% |
| 2026-08-27 | $0.1775 | $0.172 | $0.0055 | 761,554.0 | -1.85% |
| 2026-08-26 | $0.1816 | $0.171 | $0.0106 | 956,934.0 | -3.89% |
| 2026-08-25 | $0.1877 | $0.178 | $0.0097 | 1,772,516.0 | -2.01% |
| 2026-08-24 | $0.1966 | $0.1812 | $0.0154 | 1,351,263.0 | -2.48% |
| 2026-08-21 | $0.1968 | $0.1853 | $0.0115 | 1,337,862.0 | -1.12% |
| 2026-08-20 | $0.1971 | $0.1719 | $0.0252 | 13,448,323.0 | +5.95% |
| 2026-08-19 | $0.2021 | $0.15 | $0.0521 | 8,168,752.0 | -11.23% |
| 2026-08-18 | $0.2186 | $0.2028 | $0.0158 | 1,017,771.0 | -4.58% |
Zhibao Technology Inc 주식 (ZBAO) 연도별 가격 이력
이 심층 분석에서는 Zhibao Technology Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZBAO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zhibao Technology Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zhibao Technology Inc 주식 (ZBAO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $0.1826 | $0.084 | $0.0986 | 271,205,097.0 | -34.24% |
| 2026-08 | $0.3676 | $0.15 | $0.2176 | 333,055,738.0 | -15.19% |
| 2026-07 | $0.5783 | $0.15 | $0.4283 | 1,284,531,509.0 | -51.18% |
| 2026-06 | $0.96 | $0.4015 | $0.5585 | 6,049,028.0 | -54.28% |
| 2026-05 | $1.14 | $0.5801 | $0.5599 | 9,554,498.0 | +34.60% |
| 2026-04 | $1.19 | $0.611 | $0.579 | 3,807,251.0 | -11.30% |
| 2026-03 | $1.21 | $0.6868 | $0.5232 | 5,861,706.0 | +12.21% |
| 2026-02 | $1.00 | $0.6404 | $0.3596 | 2,418,629.0 | -33.07% |
| 2026-01 | $1.08 | $0.772 | $0.308 | 1,943,714.0 | +10.98% |
Zhibao Technology Inc 주식 (ZBAO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.34 | $0.8021 | $0.5379 | 2,007,100.0 | -11.70% |
| 2025-11 | $1.09 | $0.81 | $0.28 | 1,384,557.0 | -3.64% |
| 2025-10 | $1.10 | $0.90 | $0.20 | 348,905.0 | -2.45% |
| 2025-09 | $1.23 | $0.96 | $0.27 | 363,508.0 | -4.76% |
| 2025-08 | $1.10 | $0.8874 | $0.2173 | 455,470.0 | +20.69% |
| 2025-07 | $1.05 | $0.781 | $0.269 | 2,361,957.0 | -13.86% |
| 2025-06 | $1.14 | $0.8425 | $0.2975 | 2,412,547.0 | -0.98% |
| 2025-05 | $1.34 | $0.98 | $0.3599 | 4,249,362.0 | -12.07% |
| 2025-04 | $2.14 | $0.8498 | $1.29 | 11,370,649.0 | +0.00% |
| 2025-03 | $1.56 | $1.06 | $0.50 | 398,607.0 | -23.68% |
| 2025-02 | $1.64 | $1.17 | $0.4709 | 777,988.0 | -3.18% |
| 2025-01 | $1.72 | $1.21 | $0.5079 | 464,946.0 | +0.00% |
Zhibao Technology Inc 주식 (ZBAO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.27 | $1.56 | $2.71 | 13,769,348.0 | -38.60% |
| 2024-11 | $3.68 | $2.35 | $1.33 | 128,003.0 | -17.44% |
| 2024-10 | $4.00 | $3.00 | $1.00 | 82,138.0 | -5.97% |
| 2024-09 | $4.09 | $2.67 | $1.42 | 418,147.0 | +11.25% |
| 2024-08 | $4.23 | $3.20 | $1.03 | 125,818.0 | -18.11% |
| 2024-07 | $4.25 | $2.98 | $1.27 | 200,093.0 | +0.75% |
| 2024-06 | $5.00 | $3.86 | $1.14 | 190,617.0 | -13.23% |
| 2024-05 | $5.70 | $3.27 | $2.43 | 237,337.0 | +31.71% |
| 2024-04 | $3.69 | $3.24 | $0.45 | 271,552.0 | +0.00% |
0.59%
0.15%
자본화:
|
볼륨(24시간):