Stockscreener 앱 받기
2.93
0.34%
0.01
시간 외 거래:
2.91
-0.02
-0.68%
Viomi Technology Co Ltd Adr 주식 (VIOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $3.08 | $2.87 | $0.21 | 181,467.0 | +0.34% |
| 2025-11-03 | $3.20 | $2.92 | $0.28 | 199,396.0 | -6.71% |
| 2025-10-31 | $3.20 | $2.94 | $0.26 | 206,342.0 | +5.39% |
| 2025-10-30 | $3.12 | $2.97 | $0.15 | 207,604.0 | -3.57% |
| 2025-10-29 | $3.13 | $2.91 | $0.22 | 305,636.0 | +8.83% |
| 2025-10-28 | $3.09 | $2.80 | $0.29 | 845,573.0 | -9.29% |
| 2025-10-27 | $3.53 | $3.05 | $0.478 | 886,282.0 | -7.69% |
| 2025-10-24 | $3.61 | $3.15 | $0.46 | 9,963,231.0 | +20.71% |
| 2025-10-23 | $2.85 | $2.74 | $0.1091 | 55,784.0 | +0.00% |
| 2025-10-22 | $2.83 | $2.71 | $0.12 | 64,718.0 | +0.00% |
| 2025-10-21 | $2.85 | $2.70 | $0.15 | 194,155.0 | +0.72% |
| 2025-10-20 | $2.78 | $2.45 | $0.3299 | 309,646.0 | +11.65% |
| 2025-10-17 | $2.82 | $2.45 | $0.37 | 652,330.0 | -8.12% |
| 2025-10-16 | $2.99 | $2.69 | $0.30 | 439,795.0 | -8.45% |
| 2025-10-15 | $3.17 | $2.92 | $0.25 | 284,723.0 | -3.58% |
| 2025-10-14 | $3.09 | $2.95 | $0.1372 | 202,566.0 | +0.99% |
| 2025-10-13 | $3.09 | $2.91 | $0.18 | 262,680.0 | +3.75% |
| 2025-10-10 | $3.22 | $2.90 | $0.32 | 641,087.0 | -5.79% |
| 2025-10-09 | $3.23 | $3.09 | $0.14 | 209,214.0 | -1.58% |
| 2025-10-08 | $3.37 | $3.14 | $0.23 | 287,094.0 | -5.39% |
| 2025-10-07 | $3.44 | $3.29 | $0.15 | 122,672.0 | -0.89% |
Viomi Technology Co Ltd Adr 주식 (VIOT) 연도별 가격 이력
이 심층 분석에서는 Viomi Technology Co Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VIOT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Viomi Technology Co Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Viomi Technology Co Ltd Adr 주식 (VIOT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $3.20 | $2.87 | $0.33 | 562,330.0 | -6.39% |
| 2025-10 | $3.61 | $2.45 | $1.16 | 17,384,446.0 | -6.29% |
| 2025-09 | $3.68 | $2.95 | $0.73 | 8,388,263.0 | -4.57% |
| 2025-08 | $4.33 | $2.98 | $1.35 | 14,022,295.0 | +10.41% |
| 2025-07 | $3.90 | $1.33 | $2.57 | 45,759,153.0 | +134.81% |
| 2025-06 | $1.52 | $1.25 | $0.2699 | 3,173,662.0 | -2.53% |
| 2025-05 | $1.49 | $1.24 | $0.25 | 2,960,359.0 | +1.84% |
| 2025-04 | $1.72 | $1.22 | $0.4998 | 3,251,962.0 | -12.82% |
| 2025-03 | $2.38 | $1.47 | $0.91 | 6,447,843.0 | +0.00% |
| 2025-02 | $1.78 | $1.26 | $0.52 | 1,796,095.0 | +20.00% |
| 2025-01 | $1.59 | $1.21 | $0.3797 | 2,456,511.0 | -10.96% |
Viomi Technology Co Ltd Adr 주식 (VIOT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.69 | $1.30 | $0.39 | 4,649,209.0 | -13.17% |
| 2024-11 | $1.83 | $1.27 | $0.56 | 4,704,444.0 | +29.46% |
| 2024-10 | $1.94 | $1.22 | $0.72 | 4,138,916.0 | -16.77% |
| 2024-09 | $1.68 | $1.18 | $0.4996 | 3,603,953.0 | +1.97% |
| 2024-08 | $1.91 | $0.9451 | $0.9649 | 8,255,604.0 | +55.90% |
| 2024-07 | $0.98 | $0.825 | $0.155 | 4,332,841.0 | +4.70% |
| 2024-06 | $0.95 | $0.75 | $0.20 | 2,211,716.0 | +17.87% |
| 2024-05 | $0.90 | $0.6417 | $0.2583 | 3,478,999.0 | +11.27% |
| 2024-04 | $0.7135 | $0.503 | $0.2105 | 1,826,198.0 | +31.48% |
| 2024-03 | $0.7229 | $0.5036 | $0.2193 | 2,793,021.0 | -14.29% |
| 2024-02 | $1.09 | $0.63 | $0.46 | 5,128,971.0 | -21.56% |
| 2024-01 | $0.9799 | $0.75 | $0.2299 | 1,645,993.0 | -19.68% |
Viomi Technology Co Ltd Adr 주식 (VIOT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.01 | $0.765 | $0.245 | 2,668,172.0 | +7.53% |
| 2023-11 | $1.03 | $0.861 | $0.169 | 1,763,923.0 | -0.11% |
| 2023-10 | $1.02 | $0.88 | $0.14 | 1,145,603.0 | -7.82% |
| 2023-09 | $1.03 | $0.8301 | $0.1999 | 1,602,748.0 | +18.68% |
| 2023-08 | $1.05 | $0.85 | $0.20 | 946,801.0 | -18.17% |
| 2023-07 | $1.06 | $0.88 | $0.18 | 634,737.0 | +15.56% |
| 2023-06 | $1.06 | $0.83 | $0.23 | 987,751.0 | +4.65% |
| 2023-05 | $1.04 | $0.8097 | $0.2303 | 835,311.0 | -4.44% |
| 2023-04 | $1.03 | $0.82 | $0.21 | 626,535.0 | -12.62% |
| 2023-03 | $1.16 | $0.9402 | $0.2198 | 795,896.0 | +0.00% |
| 2023-02 | $1.60 | $1.02 | $0.58 | 1,024,589.0 | -29.45% |
| 2023-01 | $1.60 | $1.07 | $0.53 | 1,697,913.0 | +36.45% |
0.04%
0.62%
자본화:
|
볼륨(24시간):