Stockscreener 앱 받기
1.15
2.54%
-0.03
시간 외 거래:
1.15
Kandi Technologies Group Inc 주식 (KNDI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $1.17 | $1.15 | $0.02 | 55,403.0 | -2.54% |
| 2025-05-02 | $1.18 | $1.12 | $0.06 | 67,388.0 | +3.51% |
| 2025-05-01 | $1.17 | $1.14 | $0.0294 | 30,707.0 | +0.00% |
| 2025-04-30 | $1.18 | $1.12 | $0.06 | 42,016.0 | -4.20% |
| 2025-04-29 | $1.20 | $1.14 | $0.06 | 57,222.0 | +0.00% |
| 2025-04-28 | $1.22 | $1.12 | $0.0999 | 144,895.0 | -0.83% |
| 2025-04-25 | $1.21 | $1.14 | $0.07 | 41,947.0 | +1.69% |
| 2025-04-24 | $1.20 | $1.13 | $0.07 | 21,146.0 | +0.00% |
| 2025-04-23 | $1.25 | $1.15 | $0.0972 | 51,228.0 | +0.85% |
| 2025-04-22 | $1.22 | $1.11 | $0.11 | 165,679.0 | +7.34% |
| 2025-04-21 | $1.18 | $1.08 | $0.09 | 49,141.0 | -6.03% |
| 2025-04-17 | $1.19 | $1.16 | $0.03 | 17,844.0 | +0.87% |
| 2025-04-16 | $1.23 | $1.15 | $0.085 | 68,219.0 | -4.17% |
| 2025-04-15 | $1.25 | $1.18 | $0.07 | 23,142.0 | -3.23% |
| 2025-04-14 | $1.27 | $1.16 | $0.111 | 189,181.0 | +3.33% |
| 2025-04-11 | $1.26 | $1.17 | $0.09 | 184,860.0 | -2.44% |
| 2025-04-10 | $1.29 | $1.20 | $0.095 | 101,533.0 | -0.81% |
| 2025-04-09 | $1.28 | $1.14 | $0.1447 | 324,355.0 | +5.98% |
| 2025-04-08 | $1.25 | $1.15 | $0.0999 | 148,123.0 | -4.10% |
Kandi Technologies Group Inc 주식 (KNDI) 연도별 가격 이력
이 심층 분석에서는 Kandi Technologies Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KNDI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kandi Technologies Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kandi Technologies Group Inc 주식 (KNDI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.18 | $1.12 | $0.06 | 208,901.0 | +0.88% |
| 2025-04 | $1.47 | $1.08 | $0.385 | 2,466,578.0 | -19.72% |
| 2025-03 | $1.73 | $1.28 | $0.4499 | 3,834,733.0 | +10.08% |
| 2025-02 | $1.81 | $1.03 | $0.78 | 4,946,824.0 | +16.22% |
| 2025-01 | $1.29 | $0.99 | $0.30 | 2,967,115.0 | -7.50% |
Kandi Technologies Group Inc 주식 (KNDI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.23 | $0.89 | $0.34 | 5,579,638.0 | -23.02% |
| 2024-11 | $1.44 | $1.07 | $0.37 | 3,542,525.0 | -5.02% |
| 2024-10 | $2.07 | $1.25 | $0.82 | 5,061,142.0 | -37.14% |
| 2024-09 | $2.06 | $1.52 | $0.54 | 2,801,142.0 | +16.38% |
| 2024-08 | $1.92 | $1.66 | $0.26 | 1,463,819.0 | -7.81% |
| 2024-07 | $2.24 | $1.85 | $0.3872 | 1,285,767.0 | -12.33% |
| 2024-06 | $2.25 | $1.76 | $0.49 | 2,014,145.0 | +5.80% |
| 2024-05 | $2.61 | $2.04 | $0.5748 | 1,597,110.0 | -18.50% |
| 2024-04 | $2.98 | $2.00 | $0.98 | 3,065,775.0 | +19.81% |
| 2024-03 | $2.52 | $2.04 | $0.4834 | 2,217,264.0 | -15.87% |
| 2024-02 | $2.79 | $2.50 | $0.29 | 1,257,781.0 | -6.67% |
| 2024-01 | $3.12 | $2.46 | $0.665 | 2,273,698.0 | -3.57% |
Kandi Technologies Group Inc 주식 (KNDI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.95 | $2.56 | $0.39 | 2,593,154.0 | +0.00% |
| 2023-11 | $3.44 | $2.68 | $0.7586 | 2,067,293.0 | -12.50% |
| 2023-10 | $3.67 | $3.20 | $0.47 | 2,506,892.0 | -7.51% |
| 2023-09 | $3.55 | $3.14 | $0.41 | 2,179,335.0 | +8.81% |
| 2023-08 | $3.74 | $3.08 | $0.66 | 2,708,463.0 | -13.35% |
| 2023-07 | $4.00 | $3.54 | $0.46 | 2,724,018.0 | -7.32% |
| 2023-06 | $4.27 | $3.50 | $0.7699 | 4,579,015.0 | +12.82% |
| 2023-05 | $3.65 | $2.92 | $0.7299 | 5,784,870.0 | +10.38% |
| 2023-04 | $3.25 | $2.46 | $0.79 | 3,307,230.0 | +15.22% |
| 2023-03 | $2.79 | $2.22 | $0.57 | 4,156,103.0 | +19.48% |
| 2023-02 | $2.74 | $2.25 | $0.4912 | 2,724,308.0 | -14.13% |
| 2023-01 | $2.93 | $2.29 | $0.6399 | 3,568,071.0 | +16.96% |
0.58%
0.32%
자본화:
|
볼륨(24시간):