Stockscreener 앱 받기
0.8873
2.92%
0.0252
시장 영업 전:
.87
-0.0173
-1.95%
Scienjoy Holding Corporation 주식 (SJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $0.9205 | $0.8131 | $0.1074 | 42,766.0 | +2.92% |
| 2025-07-01 | $0.8621 | $0.7702 | $0.0919 | 18,409.0 | +6.56% |
| 2025-06-30 | $0.809 | $0.7699 | $0.0391 | 18,097.0 | +1.13% |
| 2025-06-27 | $0.8337 | $0.712 | $0.1217 | 58,861.0 | -3.32% |
| 2025-06-26 | $0.89 | $0.79 | $0.10 | 53,871.0 | -4.94% |
| 2025-06-25 | $0.8705 | $0.8262 | $0.0443 | 68,110.0 | +4.33% |
| 2025-06-24 | $0.852 | $0.82 | $0.032 | 5,819.0 | +2.76% |
| 2025-06-23 | $0.91 | $0.80 | $0.11 | 69,319.0 | -10.28% |
| 2025-06-20 | $0.91 | $0.84 | $0.07 | 22,687.0 | -0.55% |
| 2025-06-18 | $0.91 | $0.8503 | $0.0597 | 13,905.0 | +3.41% |
| 2025-06-17 | $0.92 | $0.86 | $0.06 | 18,947.0 | -1.40% |
| 2025-06-16 | $0.9099 | $0.885 | $0.0249 | 12,931.0 | +2.70% |
| 2025-06-13 | $0.9231 | $0.8463 | $0.0768 | 57,752.0 | -8.32% |
| 2025-06-12 | $0.9479 | $0.9098 | $0.0381 | 7,574.0 | -0.01% |
| 2025-06-11 | $0.948 | $0.9117 | $0.0363 | 4,949.0 | +3.04% |
| 2025-06-10 | $0.948 | $0.89 | $0.058 | 26,325.0 | -2.13% |
| 2025-06-09 | $0.9499 | $0.93 | $0.0199 | 3,134.0 | -1.05% |
| 2025-06-06 | $0.95 | $0.9202 | $0.0298 | 16,445.0 | +1.60% |
| 2025-06-05 | $1.01 | $0.92 | $0.09 | 32,583.0 | -6.03% |
| 2025-06-04 | $1.01 | $0.9335 | $0.0813 | 21,456.0 | +0.00% |
| 2025-06-03 | $1.00 | $0.93 | $0.07 | 31,688.0 | -0.50% |
Scienjoy Holding Corporation 주식 (SJ) 연도별 가격 이력
이 심층 분석에서는 Scienjoy Holding Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Scienjoy Holding Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Scienjoy Holding Corporation 주식 (SJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $0.9205 | $0.7702 | $0.1503 | 103,941.0 | +9.68% |
| 2025-06 | $1.01 | $0.712 | $0.3028 | 590,135.0 | -18.28% |
| 2025-05 | $1.05 | $0.85 | $0.20 | 1,003,589.0 | +5.87% |
| 2025-04 | $1.03 | $0.6446 | $0.3854 | 761,608.0 | +0.55% |
| 2025-03 | $1.05 | $0.83 | $0.22 | 411,682.0 | +4.49% |
| 2025-02 | $1.06 | $0.825 | $0.235 | 540,270.0 | +8.54% |
| 2025-01 | $1.09 | $0.82 | $0.27 | 405,937.0 | -21.15% |
Scienjoy Holding Corporation 주식 (SJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.16 | $0.761 | $0.399 | 1,349,059.0 | +7.83% |
| 2024-11 | $1.05 | $0.755 | $0.295 | 741,917.0 | +9.30% |
| 2024-10 | $1.03 | $0.82 | $0.21 | 303,453.0 | -10.74% |
| 2024-09 | $1.04 | $0.80 | $0.24 | 246,054.0 | -2.96% |
| 2024-08 | $1.13 | $0.87 | $0.26 | 367,277.0 | +4.89% |
| 2024-07 | $1.04 | $0.7935 | $0.2465 | 506,434.0 | -1.64% |
| 2024-06 | $1.12 | $0.84 | $0.28 | 370,300.0 | -9.62% |
| 2024-05 | $1.11 | $0.77 | $0.336 | 784,775.0 | +18.26% |
| 2024-04 | $1.15 | $0.70 | $0.45 | 763,351.0 | -15.44% |
| 2024-03 | $1.10 | $0.7522 | $0.3478 | 1,769,027.0 | +26.41% |
| 2024-02 | $3.43 | $0.6564 | $2.77 | 12,340,957.0 | -75.50% |
| 2024-01 | $3.59 | $2.60 | $0.9899 | 2,968,527.0 | -2.59% |
Scienjoy Holding Corporation 주식 (SJ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.48 | $2.56 | $0.92 | 506,613.0 | +28.89% |
| 2023-11 | $2.86 | $2.50 | $0.36 | 753,976.0 | -0.74% |
| 2023-10 | $3.24 | $2.67 | $0.5738 | 1,209,926.0 | -2.86% |
| 2023-09 | $4.77 | $1.86 | $2.91 | 10,452,482.0 | -11.32% |
| 2023-08 | $3.63 | $2.78 | $0.85 | 253,547.0 | +2.18% |
| 2023-07 | $3.39 | $2.57 | $0.8244 | 225,471.0 | +12.79% |
| 2023-06 | $4.32 | $2.65 | $1.67 | 833,695.0 | -33.29% |
| 2023-05 | $4.80 | $3.64 | $1.16 | 515,997.0 | +10.99% |
| 2023-04 | $4.19 | $3.41 | $0.78 | 370,313.0 | -9.54% |
| 2023-03 | $4.20 | $3.52 | $0.68 | 977,595.0 | +13.93% |
| 2023-02 | $3.92 | $2.56 | $1.36 | 2,960,993.0 | +39.15% |
| 2023-01 | $2.69 | $1.93 | $0.7587 | 1,329,479.0 | +30.96% |
0.70%
4.67%
자본화:
|
볼륨(24시간):