Stockscreener 앱 받기
0.95
2.46%
-0.024
Zhibao Technology Inc 주식 (ZBAO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $0.98 | $0.91 | $0.07 | 49,188.0 | -2.46% |
| 2026-01-15 | $0.975 | $0.908 | $0.067 | 21,657.0 | -0.60% |
| 2026-01-14 | $0.98 | $0.903 | $0.077 | 25,122.0 | +4.52% |
| 2026-01-13 | $0.9832 | $0.882 | $0.1012 | 80,474.0 | -2.63% |
| 2026-01-12 | $1.08 | $0.90 | $0.18 | 104,545.0 | -9.17% |
| 2026-01-09 | $1.08 | $0.8176 | $0.2624 | 393,323.0 | +30.01% |
| 2026-01-08 | $0.88 | $0.80 | $0.08 | 102,140.0 | -3.78% |
| 2026-01-07 | $0.88 | $0.772 | $0.108 | 125,876.0 | +0.27% |
| 2026-01-06 | $0.933 | $0.845 | $0.088 | 68,889.0 | -3.54% |
| 2026-01-05 | $0.99 | $0.876 | $0.114 | 69,903.0 | -3.02% |
| 2026-01-02 | $0.942 | $0.87 | $0.072 | 16,281.0 | +0.24% |
| 2025-12-31 | $0.92 | $0.80 | $0.12 | 157,970.0 | +8.57% |
| 2025-12-30 | $0.9332 | $0.8021 | $0.1311 | 165,231.0 | -8.99% |
| 2025-12-29 | $0.913 | $0.8532 | $0.0598 | 20,274.0 | +2.13% |
| 2025-12-26 | $0.9325 | $0.862 | $0.0705 | 15,406.0 | +1.05% |
| 2025-12-24 | $0.9766 | $0.8579 | $0.1187 | 186,250.0 | -9.59% |
| 2025-12-23 | $0.978 | $0.8516 | $0.1264 | 11,788.0 | +3.11% |
| 2025-12-22 | $0.95 | $0.81 | $0.14 | 236,174.0 | +6.51% |
| 2025-12-19 | $0.99 | $0.863 | $0.127 | 208,878.0 | -6.32% |
Zhibao Technology Inc 주식 (ZBAO) 연도별 가격 이력
이 심층 분석에서는 Zhibao Technology Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZBAO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zhibao Technology Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zhibao Technology Inc 주식 (ZBAO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $1.08 | $0.772 | $0.308 | 1,106,586.0 | +5.43% |
Zhibao Technology Inc 주식 (ZBAO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.34 | $0.8021 | $0.5379 | 2,007,100.0 | -11.70% |
| 2025-11 | $1.09 | $0.81 | $0.28 | 1,384,557.0 | -3.64% |
| 2025-10 | $1.10 | $0.90 | $0.20 | 348,905.0 | -2.45% |
| 2025-09 | $1.23 | $0.96 | $0.27 | 363,508.0 | -4.76% |
| 2025-08 | $1.10 | $0.8874 | $0.2173 | 455,470.0 | +20.69% |
| 2025-07 | $1.05 | $0.781 | $0.269 | 2,361,957.0 | -13.86% |
| 2025-06 | $1.14 | $0.8425 | $0.2975 | 2,412,547.0 | -0.98% |
| 2025-05 | $1.34 | $0.98 | $0.3599 | 4,249,362.0 | -12.07% |
| 2025-04 | $2.14 | $0.8498 | $1.29 | 11,370,649.0 | +0.00% |
| 2025-03 | $1.56 | $1.06 | $0.50 | 398,607.0 | -23.68% |
| 2025-02 | $1.64 | $1.17 | $0.4709 | 777,988.0 | -3.18% |
| 2025-01 | $1.72 | $1.21 | $0.5079 | 464,946.0 | +0.00% |
Zhibao Technology Inc 주식 (ZBAO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.27 | $1.56 | $2.71 | 13,769,348.0 | -38.60% |
| 2024-11 | $3.68 | $2.35 | $1.33 | 128,003.0 | -17.44% |
| 2024-10 | $4.00 | $3.00 | $1.00 | 82,138.0 | -5.97% |
| 2024-09 | $4.09 | $2.67 | $1.42 | 418,147.0 | +11.25% |
| 2024-08 | $4.23 | $3.20 | $1.03 | 125,818.0 | -18.11% |
| 2024-07 | $4.25 | $2.98 | $1.27 | 200,093.0 | +0.75% |
| 2024-06 | $5.00 | $3.86 | $1.14 | 190,617.0 | -13.23% |
| 2024-05 | $5.70 | $3.27 | $2.43 | 237,337.0 | +31.71% |
| 2024-04 | $3.69 | $3.24 | $0.45 | 271,552.0 | +0.00% |
1.80%
2.15%
자본화:
|
볼륨(24시간):