Stockscreener 앱 받기
0.91
3.18%
-0.0299
Zhibao Technology Inc 주식 (ZBAO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-14 | $0.93 | $0.802 | $0.128 | 86,839.0 | -3.18% |
| 2026-04-13 | $1.00 | $0.611 | $0.389 | 1,372,702.0 | +23.67% |
| 2026-04-10 | $0.7846 | $0.741 | $0.0436 | 24,115.0 | +2.56% |
| 2026-04-09 | $0.79 | $0.74 | $0.05 | 3,620.0 | +1.33% |
| 2026-04-08 | $0.8191 | $0.7311 | $0.088 | 7,492.0 | -2.43% |
| 2026-04-07 | $0.7824 | $0.73 | $0.0524 | 10,621.0 | +3.38% |
| 2026-04-06 | $0.75 | $0.7221 | $0.0279 | 10,983.0 | +0.50% |
| 2026-04-02 | $0.75 | $0.7214 | $0.0286 | 64,246.0 | -1.35% |
| 2026-04-01 | $0.8391 | $0.731 | $0.1081 | 123,340.0 | -2.62% |
| 2026-03-31 | $0.81 | $0.7305 | $0.0795 | 88,376.0 | -0.79% |
| 2026-03-30 | $0.8369 | $0.7201 | $0.1168 | 90,106.0 | -4.18% |
| 2026-03-27 | $0.85 | $0.77 | $0.08 | 169,788.0 | +3.54% |
| 2026-03-26 | $0.96 | $0.7625 | $0.1975 | 148,484.0 | -4.98% |
| 2026-03-25 | $0.8293 | $0.7621 | $0.0672 | 39,624.0 | +3.84% |
| 2026-03-24 | $0.9782 | $0.7733 | $0.2049 | 48,202.0 | -2.08% |
| 2026-03-23 | $0.80 | $0.7806 | $0.0194 | 4,872.0 | +3.00% |
| 2026-03-20 | $0.81 | $0.7667 | $0.0433 | 2,591.0 | +0.41% |
| 2026-03-19 | $0.80 | $0.748 | $0.052 | 3,223.0 | +0.04% |
| 2026-03-18 | $0.8633 | $0.755 | $0.1083 | 72,793.0 | -1.85% |
| 2026-03-17 | $0.8505 | $0.7777 | $0.0728 | 71,525.0 | -4.00% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $1.00 | $0.611 | $0.389 | 1,790,797.0 | +21.17% |
| 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%
4.54%
자본화:
|
볼륨(24시간):