Stockscreener 앱 받기
6.71
1.18%
-0.08
시간 외 거래:
6.71
Douyu International Holdings Ltd Adr 주식 (DOYU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $6.87 | $6.62 | $0.25 | 60,165.0 | -1.18% |
| 2025-11-03 | $7.09 | $6.64 | $0.45 | 56,833.0 | -1.16% |
| 2025-10-31 | $7.04 | $6.77 | $0.27 | 58,506.0 | +1.78% |
| 2025-10-30 | $6.98 | $6.74 | $0.24 | 34,924.0 | -1.17% |
| 2025-10-29 | $7.08 | $6.83 | $0.248 | 56,693.0 | -1.87% |
| 2025-10-28 | $7.09 | $6.91 | $0.1776 | 24,955.0 | -0.43% |
| 2025-10-27 | $7.25 | $6.94 | $0.31 | 27,618.0 | -2.10% |
| 2025-10-24 | $7.19 | $6.94 | $0.25 | 67,659.0 | +1.71% |
| 2025-10-23 | $7.14 | $6.84 | $0.295 | 42,756.0 | -0.57% |
| 2025-10-22 | $7.15 | $6.70 | $0.45 | 76,594.0 | +1.88% |
| 2025-10-21 | $7.07 | $6.69 | $0.3799 | 38,593.0 | +0.87% |
| 2025-10-20 | $6.91 | $6.70 | $0.21 | 30,199.0 | +1.63% |
| 2025-10-17 | $6.86 | $6.59 | $0.2636 | 29,807.0 | +1.96% |
| 2025-10-16 | $7.07 | $6.61 | $0.4617 | 37,425.0 | -2.07% |
| 2025-10-15 | $6.92 | $6.66 | $0.26 | 53,728.0 | +0.00% |
| 2025-10-14 | $6.99 | $6.72 | $0.27 | 53,763.0 | -3.29% |
| 2025-10-13 | $7.19 | $6.85 | $0.3359 | 66,514.0 | +2.34% |
| 2025-10-10 | $7.46 | $6.84 | $0.62 | 80,369.0 | -8.31% |
| 2025-10-09 | $7.55 | $7.35 | $0.20 | 47,302.0 | +0.81% |
| 2025-10-08 | $7.42 | $7.19 | $0.23 | 83,466.0 | +1.51% |
| 2025-10-07 | $7.48 | $7.26 | $0.22 | 72,256.0 | -1.75% |
Douyu International Holdings Ltd Adr 주식 (DOYU) 연도별 가격 이력
이 심층 분석에서는 Douyu International Holdings Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DOYU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Douyu International Holdings Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Douyu International Holdings Ltd Adr 주식 (DOYU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $7.09 | $6.62 | $0.47 | 177,163.0 | -2.33% |
| 2025-10 | $7.59 | $6.59 | $0.9963 | 1,220,395.0 | -8.64% |
| 2025-09 | $8.27 | $7.40 | $0.87 | 1,450,072.0 | -2.59% |
| 2025-08 | $8.66 | $7.08 | $1.58 | 1,628,780.0 | -10.85% |
| 2025-07 | $9.34 | $6.35 | $2.99 | 1,641,450.0 | +33.64% |
| 2025-06 | $6.95 | $6.20 | $0.75 | 855,000.0 | -1.22% |
| 2025-05 | $7.97 | $6.52 | $1.45 | 1,051,201.0 | -11.95% |
| 2025-04 | $7.70 | $5.68 | $2.02 | 2,222,231.0 | -0.27% |
| 2025-03 | $9.93 | $6.70 | $3.23 | 5,480,837.0 | +4.48% |
| 2025-02 | $16.99 | $6.45 | $10.54 | 6,217,882.0 | -54.40% |
| 2025-01 | $16.22 | $10.25 | $5.97 | 4,881,348.0 | +39.88% |
Douyu International Holdings Ltd Adr 주식 (DOYU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.11 | $10.86 | $2.25 | 2,082,877.0 | -1.31% |
| 2024-11 | $11.68 | $9.40 | $2.28 | 2,405,638.0 | +5.73% |
| 2024-10 | $11.85 | $8.59 | $3.26 | 3,872,942.0 | -0.09% |
| 2024-09 | $11.95 | $7.26 | $4.69 | 7,998,592.0 | -42.52% |
| 2024-08 | $20.17 | $15.17 | $5.00 | 5,039,580.0 | +11.48% |
| 2024-07 | $18.59 | $11.00 | $7.59 | 12,721,817.0 | +53.78% |
| 2024-06 | $11.80 | $9.24 | $2.56 | 2,095,219.0 | +8.38% |
| 2024-05 | $11.29 | $8.60 | $2.69 | 2,392,788.0 | +18.18% |
| 2024-04 | $8.76 | $6.60 | $2.16 | 2,014,257.0 | +30.20% |
| 2024-03 | $8.16 | $6.29 | $1.87 | 2,912,239.7 | -12.41% |
| 2024-02 | $8.30 | $7.08 | $1.22 | 1,117,456.8 | -2.68% |
| 2024-01 | $9.50 | $7.52 | $1.98 | 1,335,936.9 | -18.62% |
Douyu International Holdings Ltd Adr 주식 (DOYU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.50 | $7.06 | $2.44 | 3,428,903.7 | +35.27% |
| 2023-11 | $10.10 | $7.00 | $3.10 | 2,938,139.6 | -18.50% |
| 2023-10 | $10.30 | $8.62 | $1.68 | 617,500.3 | -11.49% |
| 2023-09 | $10.70 | $9.28 | $1.42 | 600,202.4 | -4.55% |
| 2023-08 | $12.20 | $9.78 | $2.42 | 1,102,905.5 | -15.00% |
| 2023-07 | $12.20 | $9.52 | $2.68 | 1,314,620.9 | +14.29% |
| 2023-06 | $12.00 | $9.75 | $2.25 | 1,737,770.8 | +8.76% |
| 2023-05 | $11.50 | $9.50 | $2.00 | 1,286,573.2 | -13.03% |
| 2023-04 | $12.00 | $10.10 | $1.90 | 791,876.0 | -6.72% |
| 2023-03 | $14.60 | $10.90 | $3.70 | 1,918,394.5 | -4.80% |
| 2023-02 | $20.31 | $12.20 | $8.11 | 2,508,846.7 | -31.32% |
| 2023-01 | $21.20 | $13.40 | $7.80 | 4,104,249.4 | +30.00% |
2.20%
3.10%
자본화:
|
볼륨(24시간):