Stockscreener 앱 받기
2.795
0.18%
0.005
Zepp Health Corporation Adr 주식 (ZEPP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $2.82 | $2.73 | $0.09 | 5,321.0 | +0.18% |
| 2024-12-19 | $2.94 | $2.73 | $0.21 | 5,382.0 | -1.06% |
| 2024-12-18 | $2.89 | $2.80 | $0.09 | 11,594.0 | -2.42% |
| 2024-12-17 | $3.00 | $2.80 | $0.20 | 9,017.0 | -5.25% |
| 2024-12-16 | $3.05 | $2.79 | $0.26 | 10,242.0 | +5.17% |
| 2024-12-13 | $2.92 | $2.78 | $0.14 | 4,046.0 | +4.18% |
| 2024-12-12 | $2.95 | $2.78 | $0.1663 | 3,346.0 | -6.27% |
| 2024-12-11 | $3.10 | $2.91 | $0.19 | 7,718.0 | -3.57% |
| 2024-12-10 | $3.10 | $3.00 | $0.10 | 10,939.0 | -0.32% |
| 2024-12-09 | $3.10 | $2.73 | $0.37 | 16,449.0 | +13.19% |
| 2024-12-06 | $2.87 | $2.73 | $0.1438 | 4,406.0 | -1.09% |
| 2024-12-05 | $2.94 | $2.76 | $0.18 | 8,012.0 | -4.50% |
| 2024-12-04 | $3.09 | $2.87 | $0.2198 | 12,389.0 | -2.69% |
| 2024-12-03 | $3.08 | $2.87 | $0.21 | 5,907.0 | +0.34% |
| 2024-12-02 | $3.33 | $2.95 | $0.38 | 30,055.0 | -5.73% |
| 2024-11-29 | $3.20 | $2.73 | $0.4725 | 6,653.0 | +14.18% |
| 2024-11-27 | $2.90 | $2.71 | $0.187 | 8,272.0 | -7.09% |
| 2024-11-26 | $3.00 | $2.85 | $0.15 | 6,093.0 | +4.23% |
| 2024-11-25 | $2.97 | $2.49 | $0.4797 | 29,865.0 | +14.52% |
| 2024-11-22 | $2.55 | $2.35 | $0.20 | 30,785.0 | -0.80% |
Zepp Health Corporation Adr 주식 (ZEPP) 연도별 가격 이력
이 심층 분석에서는 Zepp Health Corporation Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZEPP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zepp Health Corporation Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zepp Health Corporation Adr 주식 (ZEPP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.33 | $2.73 | $0.60 | 150,144.0 | -10.99% |
| 2024-11 | $3.43 | $2.35 | $1.08 | 325,215.0 | -2.18% |
| 2024-10 | $4.26 | $3.10 | $1.16 | 402,846.0 | -26.21% |
| 2024-09 | $4.38 | $2.86 | $1.52 | 595,964.0 | +45.00% |
| 2024-08 | $3.12 | $2.06 | $1.06 | 413,455.8 | +31.30% |
| 2024-07 | $2.80 | $2.28 | $0.516 | 435,851.0 | -4.80% |
| 2024-06 | $3.37 | $2.37 | $1.00 | 427,581.8 | -21.18% |
| 2024-05 | $3.76 | $2.80 | $0.956 | 445,606.3 | -9.38% |
| 2024-04 | $4.28 | $3.28 | $1.00 | 310,964.8 | -17.65% |
| 2024-03 | $5.16 | $3.60 | $1.56 | 431,781.3 | -9.73% |
| 2024-02 | $5.72 | $4.52 | $1.20 | 308,092.0 | -7.38% |
| 2024-01 | $8.40 | $4.80 | $3.60 | 383,227.3 | -14.08% |
Zepp Health Corporation Adr 주식 (ZEPP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.64 | $5.28 | $2.36 | 341,153.5 | +2.90% |
| 2023-11 | $5.60 | $4.00 | $1.60 | 339,427.8 | +33.98% |
| 2023-10 | $5.00 | $3.86 | $1.14 | 164,741.5 | -10.43% |
| 2023-09 | $5.00 | $4.24 | $0.7564 | 212,394.0 | +6.48% |
| 2023-08 | $5.60 | $4.24 | $1.36 | 261,552.3 | -16.92% |
| 2023-07 | $5.52 | $4.48 | $1.04 | 237,418.0 | +14.04% |
| 2023-06 | $4.96 | $4.40 | $0.5604 | 233,195.0 | -3.39% |
| 2023-05 | $6.18 | $4.44 | $1.74 | 224,079.5 | -19.18% |
| 2023-04 | $6.20 | $4.96 | $1.24 | 150,508.3 | +11.45% |
| 2023-03 | $7.20 | $4.84 | $2.36 | 223,767.0 | -22.49% |
| 2023-02 | $8.56 | $6.55 | $2.01 | 198,823.3 | -18.36% |
| 2023-01 | $8.76 | $5.80 | $2.96 | 408,296.8 | +42.76% |
Zepp Health Corporation Adr 주식 (ZEPP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.76 | $4.84 | $1.92 | 519,056.5 | +20.83% |
| 2022-11 | $5.60 | $4.40 | $1.20 | 388,634.0 | -2.44% |
| 2022-10 | $6.04 | $4.20 | $1.84 | 248,716.3 | -10.22% |
| 2022-09 | $8.20 | $5.22 | $2.98 | 399,517.5 | -28.27% |
| 2022-08 | $8.60 | $6.68 | $1.92 | 474,548.0 | +9.77% |
| 2022-07 | $7.76 | $6.76 | $0.9996 | 479,611.5 | -5.95% |
| 2022-06 | $9.12 | $7.40 | $1.72 | 637,748.8 | -9.31% |
| 2022-05 | $10.96 | $7.93 | $3.03 | 970,375.8 | -15.70% |
| 2022-04 | $12.80 | $9.36 | $3.44 | 533,448.3 | -15.97% |
| 2022-03 | $14.76 | $9.40 | $5.36 | 1,336,165.0 | -20.88% |
| 2022-02 | $20.52 | $13.01 | $7.51 | 587,262.8 | -26.91% |
| 2022-01 | $21.56 | $17.32 | $4.24 | 929,320.8 | -1.39% |
9.30%
0.64%
자본화:
|
볼륨(24시간):