Stockscreener 앱 받기
1.08
11.95%
0.1153
시간 외 거래:
1.08
Zhibao Technology Inc 주식 (ZBAO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $1.13 | $0.98 | $0.1499 | 7,270.0 | +11.95% |
| 2025-12-04 | $1.06 | $0.95 | $0.11 | 24,155.0 | -10.68% |
| 2025-12-03 | $1.17 | $0.98 | $0.19 | 76,013.0 | -8.47% |
| 2025-12-02 | $1.20 | $1.05 | $0.15 | 99,918.0 | -7.09% |
| 2025-12-01 | $1.34 | $0.893 | $0.447 | 354,052.0 | +35.11% |
| 2025-11-28 | $0.98 | $0.87 | $0.11 | 136,477.0 | -3.29% |
| 2025-11-26 | $0.98 | $0.81 | $0.17 | 158,005.0 | +4.46% |
| 2025-11-25 | $1.00 | $0.862 | $0.138 | 88,461.0 | -6.92% |
| 2025-11-24 | $1.01 | $0.96 | $0.0495 | 81,077.0 | -0.03% |
| 2025-11-21 | $1.09 | $0.917 | $0.173 | 100,769.0 | +5.26% |
| 2025-11-20 | $0.95 | $0.85 | $0.10 | 218,989.0 | +6.35% |
| 2025-11-19 | $0.945 | $0.8537 | $0.0913 | 115,418.0 | +7.63% |
| 2025-11-18 | $1.01 | $0.81 | $0.1991 | 235,176.0 | -15.31% |
| 2025-11-17 | $1.04 | $0.91 | $0.13 | 72,554.0 | -5.71% |
| 2025-11-14 | $1.07 | $0.92 | $0.15 | 44,751.0 | +2.91% |
| 2025-11-13 | $1.03 | $0.96 | $0.07 | 69,815.0 | +4.12% |
| 2025-11-12 | $1.00 | $0.94 | $0.06 | 8,771.0 | +0.00% |
| 2025-11-11 | $0.97 | $0.9601 | $0.0099 | 10,548.0 | +2.11% |
| 2025-11-10 | $1.00 | $0.9363 | $0.0637 | 9,521.0 | +0.00% |
| 2025-11-07 | $0.95 | $0.905 | $0.045 | 7,037.0 | +0.00% |
| 2025-11-06 | $0.95 | $0.917 | $0.033 | 2,119.0 | +0.00% |
| 2025-11-05 | $1.00 | $0.93 | $0.07 | 12,195.0 | -5.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.34 | $0.893 | $0.447 | 568,678.0 | +14.89% |
| 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% |
1.02%
1.04%
자본화:
|
볼륨(24시간):