Stockscreener 앱 받기
3.08
0.96%
-0.03
Zepp Health Corporation Adr 주식 (ZEPP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $3.15 | $3.00 | $0.1527 | 13,205.0 | -0.96% |
| 2024-11-01 | $3.34 | $3.11 | $0.23 | 10,435.0 | -3.12% |
| 2024-10-31 | $3.40 | $3.20 | $0.2003 | 10,780.0 | -5.59% |
| 2024-10-30 | $3.44 | $3.35 | $0.0865 | 5,990.0 | -0.29% |
| 2024-10-29 | $3.46 | $3.36 | $0.10 | 9,481.0 | -1.45% |
| 2024-10-28 | $3.46 | $3.25 | $0.21 | 26,216.0 | +2.67% |
| 2024-10-25 | $3.46 | $3.30 | $0.165 | 10,455.0 | -0.88% |
| 2024-10-24 | $3.48 | $3.29 | $0.19 | 10,134.0 | -2.58% |
| 2024-10-23 | $3.58 | $3.29 | $0.29 | 9,897.0 | -2.51% |
| 2024-10-22 | $3.64 | $3.40 | $0.24 | 6,749.0 | -1.38% |
| 2024-10-21 | $3.64 | $3.40 | $0.236 | 5,753.0 | +0.28% |
| 2024-10-18 | $3.66 | $3.42 | $0.24 | 10,487.0 | -1.36% |
| 2024-10-17 | $3.74 | $3.58 | $0.16 | 5,209.0 | +2.23% |
| 2024-10-16 | $3.59 | $3.30 | $0.29 | 16,000.0 | +5.59% |
| 2024-10-15 | $3.50 | $3.32 | $0.18 | 21,001.0 | -2.72% |
| 2024-10-14 | $3.60 | $3.30 | $0.30 | 13,110.0 | +1.60% |
| 2024-10-11 | $3.45 | $3.20 | $0.2499 | 8,604.0 | +3.61% |
| 2024-10-10 | $3.35 | $3.17 | $0.175 | 5,619.0 | +1.84% |
| 2024-10-09 | $3.44 | $3.10 | $0.345 | 32,169.0 | -6.59% |
| 2024-10-08 | $3.80 | $3.49 | $0.31 | 16,394.0 | -9.35% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $3.34 | $3.00 | $0.34 | 36,845.0 | -4.05% |
| 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% |
5.74%
1.55%
자본화:
|
볼륨(24시간):