Stockscreener 앱 받기
1.00
23.15%
0.188
시장 영업 전:
.98
-0.02
-2.00%
Zhibao Technology Inc 주식 (ZBAO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $1.00 | $0.786 | $0.214 | 658,884.0 | +23.15% |
| 2026-05-21 | $0.8808 | $0.79 | $0.0908 | 12,032.0 | +0.87% |
| 2026-05-20 | $0.877 | $0.716 | $0.161 | 283,554.0 | -6.95% |
| 2026-05-19 | $0.8651 | $0.75 | $0.1151 | 185,124.0 | +2.90% |
| 2026-05-18 | $0.865 | $0.6951 | $0.1699 | 149,848.0 | +12.65% |
| 2026-05-15 | $1.01 | $0.6104 | $0.3996 | 2,445,633.0 | +9.28% |
| 2026-05-14 | $0.7199 | $0.6202 | $0.0997 | 203,723.0 | -5.15% |
| 2026-05-13 | $0.73 | $0.63 | $0.10 | 293,944.0 | +4.38% |
| 2026-05-12 | $0.765 | $0.6113 | $0.1537 | 313,514.0 | -10.50% |
| 2026-05-11 | $0.7707 | $0.5801 | $0.1906 | 3,366,203.0 | +13.30% |
| 2026-05-08 | $0.798 | $0.63 | $0.168 | 173,700.0 | +9.69% |
| 2026-05-07 | $0.7199 | $0.6201 | $0.0998 | 107,412.0 | -3.62% |
| 2026-05-06 | $0.7199 | $0.6401 | $0.0798 | 226,585.0 | -7.29% |
| 2026-05-05 | $0.7179 | $0.6501 | $0.0678 | 106,277.0 | -0.04% |
| 2026-05-04 | $0.75 | $0.687 | $0.063 | 6,209.0 | -0.86% |
| 2026-05-01 | $0.7979 | $0.659 | $0.1389 | 186,234.0 | +5.13% |
| 2026-04-30 | $0.7079 | $0.6401 | $0.0678 | 14,217.0 | +2.49% |
| 2026-04-29 | $0.71 | $0.6458 | $0.0642 | 116,815.0 | -6.90% |
| 2026-04-28 | $0.7027 | $0.651 | $0.0517 | 114,571.0 | -1.65% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1.01 | $0.5801 | $0.4299 | 9,377,760.0 | +50.13% |
| 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% |
3.49%
1.95%
자본화:
|
볼륨(24시간):