Stockscreener 앱 받기
7.62
1.55%
-0.12
시간 외 거래:
7.71
0.09
+1.18%
Douyu International Holdings Ltd Adr 주식 (DOYU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $7.94 | $7.52 | $0.42 | 67,904.0 | -1.55% |
| 2025-05-02 | $7.97 | $7.71 | $0.255 | 47,512.0 | +0.39% |
| 2025-05-01 | $7.84 | $7.43 | $0.41 | 45,592.0 | +3.49% |
| 2025-04-30 | $7.56 | $7.24 | $0.32 | 35,727.0 | -0.93% |
| 2025-04-29 | $7.54 | $7.13 | $0.405 | 46,296.0 | +4.01% |
| 2025-04-28 | $7.37 | $6.87 | $0.505 | 81,373.0 | +3.88% |
| 2025-04-25 | $6.99 | $6.70 | $0.29 | 49,109.0 | +2.35% |
| 2025-04-24 | $6.84 | $6.58 | $0.26 | 29,420.0 | +1.64% |
| 2025-04-23 | $6.95 | $6.60 | $0.345 | 64,556.0 | +2.92% |
| 2025-04-22 | $6.59 | $6.39 | $0.20 | 59,862.0 | +3.01% |
| 2025-04-21 | $6.49 | $6.07 | $0.4165 | 85,813.0 | +0.00% |
| 2025-04-17 | $6.61 | $6.28 | $0.33 | 29,100.0 | -1.10% |
| 2025-04-16 | $6.47 | $6.28 | $0.19 | 55,170.0 | -2.89% |
| 2025-04-15 | $6.68 | $6.29 | $0.3899 | 87,510.0 | +0.77% |
| 2025-04-14 | $6.61 | $6.08 | $0.53 | 130,517.0 | +7.77% |
| 2025-04-11 | $6.41 | $5.96 | $0.45 | 141,597.0 | -1.14% |
| 2025-04-10 | $6.33 | $6.05 | $0.2829 | 105,310.0 | -2.70% |
| 2025-04-09 | $6.43 | $5.87 | $0.565 | 181,693.0 | +3.80% |
| 2025-04-08 | $6.40 | $5.95 | $0.45 | 109,210.0 | -2.42% |
| 2025-04-07 | $6.55 | $5.68 | $0.868 | 202,671.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $7.97 | $7.43 | $0.54 | 228,912.0 | +2.28% |
| 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% |
1.09%
2.27%
자본화:
|
볼륨(24시간):