Stockscreener 앱 받기
0.197
0.81%
-0.0016
시장 영업 전:
.20
0.003
+1.52%
Jayud Global Logistics Ltd 주식 (JYD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $0.20 | $0.1833 | $0.0167 | 681,138.0 | -0.81% |
| 2025-08-08 | $0.20 | $0.195 | $0.00499 | 246,234.0 | +1.02% |
| 2025-08-07 | $0.205 | $0.196 | $0.009 | 207,598.0 | +1.34% |
| 2025-08-06 | $0.205 | $0.1893 | $0.0157 | 381,225.0 | +1.25% |
| 2025-08-05 | $0.1978 | $0.19 | $0.0078 | 296,754.0 | -0.62% |
| 2025-08-04 | $0.1982 | $0.19 | $0.0082 | 378,637.0 | +4.39% |
| 2025-08-01 | $0.1899 | $0.1816 | $0.0083 | 609,486.0 | -3.35% |
| 2025-07-31 | $0.2048 | $0.185 | $0.0198 | 1,430,357.0 | -7.32% |
| 2025-07-30 | $0.2178 | $0.205 | $0.0128 | 856,334.0 | -5.59% |
| 2025-07-29 | $0.23 | $0.2156 | $0.0145 | 695,829.0 | -0.73% |
| 2025-07-28 | $0.23 | $0.215 | $0.015 | 1,209,603.0 | -1.26% |
| 2025-07-25 | $0.2345 | $0.2165 | $0.018 | 1,068,639.0 | -4.75% |
| 2025-07-24 | $0.2529 | $0.2223 | $0.0306 | 3,498,177.0 | +1.30% |
| 2025-07-23 | $0.231 | $0.224 | $0.007 | 541,890.0 | +0.39% |
| 2025-07-22 | $0.23 | $0.1991 | $0.0309 | 3,324,580.0 | +15.58% |
| 2025-07-21 | $0.2098 | $0.176 | $0.0338 | 4,010,414.0 | +11.17% |
| 2025-07-18 | $0.1848 | $0.1756 | $0.0092 | 953,781.0 | -1.10% |
| 2025-07-17 | $0.1861 | $0.178 | $0.0081 | 1,881,609.0 | -0.55% |
| 2025-07-16 | $0.1837 | $0.181 | $0.0027 | 945,508.0 | -0.00% |
| 2025-07-15 | $0.186 | $0.1807 | $0.0053 | 901,531.0 | +0.17% |
Jayud Global Logistics Ltd 주식 (JYD) 연도별 가격 이력
이 심층 분석에서는 Jayud Global Logistics Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JYD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jayud Global Logistics Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jayud Global Logistics Ltd 주식 (JYD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.205 | $0.1816 | $0.0234 | 3,482,210.0 | +3.09% |
| 2025-07 | $0.2529 | $0.1756 | $0.0773 | 32,433,625.0 | -5.44% |
| 2025-06 | $0.24 | $0.1824 | $0.0576 | 36,244,127.0 | -7.08% |
| 2025-05 | $0.515 | $0.19 | $0.325 | 292,333,237.0 | +0.79% |
| 2025-04 | $8.00 | $0.09 | $7.91 | 675,015,869.0 | -97.19% |
| 2025-03 | $7.85 | $3.54 | $4.31 | 46,172,363.0 | +112.43% |
| 2025-02 | $5.01 | $3.45 | $1.56 | 1,138,017.0 | -2.43% |
| 2025-01 | $4.78 | $1.88 | $2.90 | 77,298,975.0 | +15.94% |
Jayud Global Logistics Ltd 주식 (JYD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.45 | $0.588 | $2.86 | 64,379,007.0 | +209.01% |
| 2024-11 | $1.25 | $0.76 | $0.49 | 1,655,807.0 | +30.87% |
| 2024-10 | $1.06 | $0.68 | $0.38 | 730,641.0 | +4.72% |
| 2024-09 | $0.85 | $0.58 | $0.27 | 137,282.0 | +19.12% |
| 2024-08 | $0.8677 | $0.50 | $0.3677 | 612,859.0 | +4.60% |
| 2024-07 | $0.82 | $0.47 | $0.35 | 988,488.0 | +17.99% |
| 2024-06 | $0.78 | $0.4199 | $0.3601 | 3,366,901.0 | -18.97% |
| 2024-05 | $0.8894 | $0.6585 | $0.2309 | 987,759.0 | -20.00% |
| 2024-04 | $1.05 | $0.7614 | $0.2886 | 491,889.0 | -11.46% |
| 2024-03 | $1.15 | $0.85 | $0.30 | 308,374.0 | -7.69% |
| 2024-02 | $1.52 | $0.82 | $0.70 | 1,868,705.0 | +23.09% |
| 2024-01 | $1.28 | $0.8208 | $0.4592 | 1,498,526.0 | -23.88% |
Jayud Global Logistics Ltd 주식 (JYD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.10 | $1.11 | $1.99 | 9,112,210.0 | -55.06% |
| 2023-11 | $2.70 | $1.73 | $0.9699 | 412,637.0 | +14.88% |
| 2023-10 | $2.72 | $1.67 | $1.05 | 669,892.0 | -13.65% |
| 2023-09 | $2.76 | $1.91 | $0.85 | 663,271.0 | +8.26% |
| 2023-08 | $3.55 | $1.90 | $1.65 | 979,305.0 | -28.13% |
| 2023-07 | $4.19 | $2.88 | $1.32 | 1,846,516.0 | +4.98% |
| 2023-06 | $3.60 | $2.82 | $0.78 | 1,058,399.0 | +2.98% |
| 2023-05 | $4.20 | $2.71 | $1.49 | 7,732,903.0 | -21.07% |
| 2023-04 | $4.58 | $3.26 | $1.32 | 4,572,777.0 | +0.00% |
0.63%
자본화:
|
볼륨(24시간):