Stockscreener 앱 받기
0.8649
7.98%
0.0639
시간 외 거래:
.85
-0.0149
-1.72%
Zhibao Technology Inc 주식 (ZBAO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $0.8899 | $0.7806 | $0.1093 | 226,217.0 | +7.98% |
| 2026-02-11 | $0.9018 | $0.801 | $0.1008 | 84,548.0 | -4.62% |
| 2026-02-10 | $0.9496 | $0.82 | $0.1296 | 107,146.0 | -2.87% |
| 2026-02-09 | $0.924 | $0.8534 | $0.0706 | 88,140.0 | -1.79% |
| 2026-02-06 | $0.981 | $0.874 | $0.107 | 165,488.0 | -1.78% |
| 2026-02-05 | $0.9705 | $0.8511 | $0.1194 | 179,154.0 | -4.08% |
| 2026-02-04 | $0.99 | $0.8699 | $0.1201 | 121,145.0 | -0.76% |
| 2026-02-03 | $1.00 | $0.934 | $0.066 | 17,727.0 | -3.74% |
| 2026-02-02 | $1.00 | $0.934 | $0.066 | 144,360.0 | -2.17% |
| 2026-01-30 | $1.02 | $0.9674 | $0.0526 | 36,759.0 | +0.50% |
| 2026-01-29 | $1.05 | $0.918 | $0.1334 | 268,980.0 | +8.86% |
| 2026-01-28 | $0.99 | $0.914 | $0.076 | 53,137.0 | -1.54% |
| 2026-01-27 | $0.99 | $0.9282 | $0.0618 | 269,121.0 | +0.01% |
| 2026-01-26 | $0.954 | $0.92 | $0.034 | 34,003.0 | -2.80% |
| 2026-01-23 | $0.955 | $0.906 | $0.049 | 61,159.0 | +2.90% |
| 2026-01-22 | $0.94 | $0.8353 | $0.1047 | 129,947.0 | -1.47% |
| 2026-01-21 | $0.945 | $0.892 | $0.053 | 21,878.0 | -0.34% |
| 2026-01-20 | $0.945 | $0.907 | $0.038 | 11,332.0 | -0.53% |
| 2026-01-16 | $0.98 | $0.91 | $0.07 | 49,188.0 | -2.46% |
| 2026-01-15 | $0.975 | $0.908 | $0.067 | 21,657.0 | -0.60% |
| 2026-01-14 | $0.98 | $0.903 | $0.077 | 25,122.0 | +4.52% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $1.00 | $0.7806 | $0.2194 | 1,360,142.0 | -13.51% |
| 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% |
1.51%
10.87%
자본화:
|
볼륨(24시간):