Stockscreener 앱 받기
2.06
2.83%
-0.06
시간 외 거래:
2.10
0.04
+1.94%
Lixiang Education Holding Co Ltd Adr 주식 (LXEH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $2.13 | $2.06 | $0.0665 | 13,559.0 | -2.83% |
| 2025-05-02 | $2.13 | $1.95 | $0.18 | 18,512.0 | +1.92% |
| 2025-05-01 | $2.22 | $2.00 | $0.22 | 43,446.0 | -3.26% |
| 2025-04-30 | $2.25 | $2.06 | $0.1895 | 23,703.0 | +0.94% |
| 2025-04-29 | $2.23 | $2.09 | $0.1427 | 49,076.0 | -0.93% |
| 2025-04-28 | $2.42 | $2.12 | $0.3004 | 44,786.0 | -7.73% |
| 2025-04-25 | $2.57 | $2.33 | $0.24 | 38,243.0 | -4.90% |
| 2025-04-24 | $2.65 | $2.14 | $0.5072 | 140,905.0 | -1.61% |
| 2025-04-23 | $2.51 | $2.25 | $0.26 | 140,435.0 | +6.41% |
| 2025-04-22 | $2.82 | $2.22 | $0.6038 | 308,172.0 | -18.47% |
| 2025-04-21 | $3.39 | $1.53 | $1.86 | 1,556,234.0 | -58.04% |
| 2025-04-17 | $23.50 | $6.00 | $17.50 | 1,468,986.0 | -70.25% |
| 2025-04-16 | $23.14 | $20.00 | $3.14 | 120,451.0 | +0.27% |
| 2025-04-15 | $25.50 | $21.62 | $3.88 | 19,919.0 | -5.65% |
| 2025-04-14 | $26.50 | $23.02 | $3.48 | 18,671.0 | +13.02% |
| 2025-04-11 | $23.69 | $18.99 | $4.70 | 28,070.0 | +11.63% |
| 2025-04-10 | $28.84 | $12.02 | $16.82 | 72,744.0 | -31.41% |
| 2025-04-09 | $33.25 | $28.08 | $5.17 | 46,226.0 | +0.00% |
| 2025-04-08 | $30.23 | $26.54 | $3.69 | 6,690.0 | +4.00% |
| 2025-04-07 | $50.08 | $23.94 | $26.14 | 95,819.0 | +11.64% |
Lixiang Education Holding Co Ltd Adr 주식 (LXEH) 연도별 가격 이력
이 심층 분석에서는 Lixiang Education Holding Co Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LXEH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lixiang Education Holding Co Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lixiang Education Holding Co Ltd Adr 주식 (LXEH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $2.22 | $1.95 | $0.27 | 89,076.0 | -4.19% |
| 2025-04 | $50.08 | $1.53 | $48.55 | 4,575,493.0 | -88.90% |
| 2025-03 | $23.42 | $8.69 | $14.73 | 7,573,274.0 | +110.09% |
| 2025-02 | $10.25 | $5.33 | $4.92 | 1,171,324.0 | +76.29% |
| 2025-01 | $6.06 | $4.70 | $1.36 | 306,132.0 | +3.05% |
Lixiang Education Holding Co Ltd Adr 주식 (LXEH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.12 | $2.26 | $3.86 | 1,937,048.0 | +88.05% |
| 2024-11 | $3.12 | $1.95 | $1.17 | 260,622.0 | -19.29% |
| 2024-10 | $4.30 | $2.64 | $1.66 | 1,283,002.0 | -24.33% |
| 2024-09 | $4.21 | $2.11 | $2.10 | 1,135,912.3 | +62.58% |
| 2024-08 | $3.19 | $2.11 | $1.08 | 270,203.2 | -2.77% |
| 2024-07 | $4.14 | $2.41 | $1.72 | 596,557.1 | -31.60% |
| 2024-06 | $5.00 | $3.10 | $1.90 | 561,798.6 | +15.39% |
| 2024-05 | $5.50 | $3.17 | $2.33 | 446,794.1 | -33.95% |
| 2024-04 | $8.30 | $3.41 | $4.89 | 2,686,607.5 | +20.97% |
| 2024-03 | $65.06 | $3.62 | $61.44 | 3,968,873.3 | -92.64% |
| 2024-02 | $59.80 | $28.80 | $31.00 | 263,416.1 | +40.00% |
| 2024-01 | $46.20 | $18.30 | $27.90 | 121,542.7 | +81.82% |
Lixiang Education Holding Co Ltd Adr 주식 (LXEH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.80 | $9.81 | $14.99 | 142,532.0 | +89.33% |
| 2023-11 | $12.50 | $8.05 | $4.45 | 87,666.1 | +36.35% |
| 2023-10 | $8.80 | $4.60 | $4.20 | 108,107.4 | +54.95% |
| 2023-09 | $7.35 | $4.04 | $3.31 | 170,304.8 | -16.06% |
| 2023-08 | $12.68 | $5.65 | $7.03 | 246,188.3 | -43.47% |
| 2023-07 | $15.54 | $10.00 | $5.54 | 72,211.0 | +0.21% |
| 2023-06 | $24.00 | $11.06 | $12.94 | 304,598.9 | +2.01% |
| 2023-05 | $53.80 | $10.06 | $43.74 | 2,469,934.9 | +11.55% |
| 2023-04 | $16.00 | $8.60 | $7.40 | 120,986.3 | -8.43% |
| 2023-03 | $70.60 | $10.00 | $60.60 | 647,159.8 | -74.78% |
| 2023-02 | $50.00 | $44.00 | $6.00 | 257.9 | -19.99% |
| 2023-01 | $80.40 | $47.50 | $32.90 | 1,949.4 | -1.79% |
0.03%
0.89%
자본화:
|
볼륨(24시간):