Stockscreener 앱 받기
1.01
2.91%
-0.02
Zhibao Technology Inc 주식 (ZBAO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $1.04 | $1.00 | $0.04 | 7,428.0 | -1.94% |
| 2025-08-08 | $1.03 | $0.9664 | $0.0636 | 34,167.0 | +0.00% |
| 2025-08-07 | $1.06 | $0.99 | $0.07 | 42,966.0 | +0.98% |
| 2025-08-06 | $1.02 | $0.9406 | $0.0794 | 23,015.0 | +2.00% |
| 2025-08-05 | $1.01 | $0.932 | $0.078 | 29,229.0 | +0.00% |
| 2025-08-04 | $1.00 | $0.931 | $0.069 | 30,066.0 | +2.04% |
| 2025-08-01 | $0.98 | $0.8874 | $0.0926 | 71,403.0 | +12.64% |
| 2025-07-31 | $0.93 | $0.8607 | $0.0693 | 28,539.0 | -5.06% |
| 2025-07-30 | $0.9409 | $0.85 | $0.0909 | 54,901.0 | +1.26% |
| 2025-07-29 | $0.961 | $0.89 | $0.071 | 53,019.0 | -3.72% |
| 2025-07-28 | $0.99 | $0.94 | $0.05 | 18,364.0 | -2.08% |
| 2025-07-25 | $0.9981 | $0.942 | $0.0561 | 72,790.0 | -3.96% |
| 2025-07-24 | $1.01 | $0.97 | $0.0401 | 16,397.0 | +0.97% |
| 2025-07-23 | $0.99 | $0.95 | $0.04 | 70,265.0 | +0.00% |
| 2025-07-22 | $1.01 | $0.935 | $0.075 | 67,614.0 | +0.00% |
| 2025-07-21 | $1.03 | $0.96 | $0.07 | 96,579.0 | -2.94% |
| 2025-07-18 | $1.03 | $0.9005 | $0.1295 | 222,975.0 | +0.99% |
| 2025-07-17 | $1.04 | $0.9321 | $0.1079 | 299,681.0 | -0.98% |
| 2025-07-16 | $1.02 | $0.9438 | $0.0762 | 375,154.0 | +0.99% |
| 2025-07-15 | $1.01 | $0.9498 | $0.0602 | 266,671.0 | +0.00% |
| 2025-07-14 | $1.02 | $0.96 | $0.06 | 70,784.0 | +0.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.06 | $0.8874 | $0.1726 | 238,274.0 | +16.09% |
| 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% |
0.14%
3.10%
자본화:
|
볼륨(24시간):