Stockscreener 앱 받기
0.8348
33.22%
-0.4152
시장 영업 전:
.80
-0.0348
-4.17%
Ccsc Technology International Holdings Ltd 주식 (CCTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $1.42 | $0.45 | $0.97 | 13,514,894.0 | -33.22% |
| 2025-11-03 | $1.28 | $0.92 | $0.36 | 13,023,528.0 | +2.46% |
| 2025-10-31 | $1.27 | $1.00 | $0.27 | 3,817,654.0 | -5.43% |
| 2025-10-30 | $1.40 | $1.24 | $0.165 | 3,591,418.0 | +0.00% |
| 2025-10-29 | $1.30 | $1.20 | $0.10 | 2,704,585.0 | +5.74% |
| 2025-10-28 | $1.28 | $1.21 | $0.07 | 2,834,716.0 | -1.61% |
| 2025-10-27 | $1.30 | $1.12 | $0.18 | 5,895,725.0 | +5.08% |
| 2025-10-24 | $1.22 | $1.10 | $0.12 | 4,721,515.0 | +1.72% |
| 2025-10-23 | $1.37 | $1.03 | $0.34 | 9,477,548.0 | +8.41% |
| 2025-10-22 | $1.09 | $1.02 | $0.07 | 983,234.0 | -1.83% |
| 2025-10-21 | $1.13 | $1.07 | $0.0641 | 152,144.0 | -3.54% |
| 2025-10-20 | $1.17 | $1.07 | $0.0997 | 1,222,994.0 | +2.73% |
| 2025-10-17 | $1.24 | $1.07 | $0.17 | 262,983.0 | +2.80% |
| 2025-10-16 | $1.22 | $1.05 | $0.17 | 728,974.0 | -10.08% |
| 2025-10-15 | $1.29 | $1.14 | $0.15 | 334,038.0 | -4.80% |
| 2025-10-14 | $1.35 | $1.13 | $0.22 | 2,436,345.0 | +2.46% |
| 2025-10-13 | $1.32 | $1.04 | $0.28 | 2,187,435.0 | +2.52% |
| 2025-10-10 | $2.20 | $1.03 | $1.17 | 4,809,168.0 | -24.20% |
| 2025-10-09 | $2.61 | $0.88 | $1.73 | 11,986,173.0 | -32.91% |
| 2025-10-08 | $2.60 | $1.72 | $0.88 | 4,815,407.0 | +8.33% |
| 2025-10-07 | $2.23 | $1.65 | $0.58 | 2,638,078.0 | +43.05% |
Ccsc Technology International Holdings Ltd 주식 (CCTG) 연도별 가격 이력
이 심층 분석에서는 Ccsc Technology International Holdings Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCTG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ccsc Technology International Holdings Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ccsc Technology International Holdings Ltd 주식 (CCTG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.42 | $0.45 | $0.97 | 40,053,316.0 | -31.57% |
| 2025-10 | $2.61 | $0.88 | $1.73 | 71,461,670.0 | -10.29% |
| 2025-09 | $2.34 | $1.06 | $1.28 | 31,563,863.0 | +23.65% |
| 2025-08 | $1.25 | $1.00 | $0.25 | 163,608.0 | +0.90% |
| 2025-07 | $1.14 | $1.00 | $0.14 | 86,975.0 | +5.83% |
| 2025-06 | $1.14 | $0.99 | $0.15 | 120,220.0 | -9.65% |
| 2025-05 | $1.38 | $1.12 | $0.26 | 245,632.0 | -16.79% |
| 2025-04 | $1.65 | $1.29 | $0.36 | 307,445.0 | -14.37% |
| 2025-03 | $1.97 | $1.50 | $0.47 | 823,463.0 | -3.03% |
| 2025-02 | $2.12 | $1.56 | $0.56 | 2,735,429.0 | +0.61% |
| 2025-01 | $1.97 | $1.51 | $0.46 | 831,531.0 | +5.81% |
Ccsc Technology International Holdings Ltd 주식 (CCTG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.20 | $1.40 | $0.799 | 6,397,157.0 | +12.72% |
| 2024-11 | $2.25 | $1.46 | $0.7899 | 604,537.0 | -21.36% |
| 2024-10 | $3.17 | $1.40 | $1.77 | 38,631,443.0 | +28.65% |
| 2024-09 | $1.90 | $1.20 | $0.7022 | 890,878.0 | +19.58% |
| 2024-08 | $1.93 | $1.32 | $0.61 | 423,032.0 | -15.38% |
| 2024-07 | $2.49 | $1.38 | $1.11 | 591,438.0 | -29.29% |
| 2024-06 | $2.72 | $1.96 | $0.76 | 1,945,942.0 | +6.70% |
| 2024-05 | $2.99 | $2.18 | $0.81 | 1,245,425.0 | -3.86% |
| 2024-04 | $3.41 | $2.11 | $1.30 | 2,896,830.0 | -19.66% |
| 2024-03 | $4.72 | $2.80 | $1.92 | 19,784,281.0 | +0.00% |
| 2024-02 | $24.40 | $2.51 | $21.89 | 44,399,069.0 | -86.31% |
| 2024-01 | $30.00 | $6.81 | $23.19 | 19,234,411.0 | +0.00% |
2.18%
자본화:
|
볼륨(24시간):