ストックスクリーナーアプリを入手
3.9074
2.19%
0.0226
Uxin Ltd Adr (UXIN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-05 | $4.10 | $3.77 | $0.33 | 15,355.0 | -3.05% |
| 2024-11-04 | $4.94 | $3.91 | $1.03 | 590,372.0 | -0.76% |
| 2024-11-01 | $4.15 | $3.71 | $0.44 | 124,785.0 | -1.74% |
| 2024-10-31 | $4.23 | $3.93 | $0.30 | 106,577.0 | -4.73% |
| 2024-10-30 | $4.38 | $3.94 | $0.4426 | 119,443.0 | +4.19% |
| 2024-10-29 | $4.55 | $4.02 | $0.53 | 161,914.0 | -8.76% |
| 2024-10-28 | $4.78 | $4.08 | $0.7003 | 248,004.0 | +6.46% |
| 2024-10-25 | $4.74 | $4.15 | $0.5899 | 148,463.0 | -5.64% |
| 2024-10-24 | $4.84 | $4.42 | $0.42 | 114,877.0 | -6.14% |
| 2024-10-23 | $5.64 | $4.38 | $1.26 | 308,892.0 | -14.18% |
| 2024-10-22 | $5.70 | $5.34 | $0.36 | 121,394.0 | +0.73% |
| 2024-10-21 | $5.75 | $5.31 | $0.4399 | 229,378.0 | -8.24% |
| 2024-10-18 | $6.88 | $5.75 | $1.13 | 777,827.0 | +4.02% |
| 2024-10-17 | $6.17 | $5.56 | $0.61 | 259,725.0 | -3.70% |
| 2024-10-16 | $5.95 | $5.22 | $0.73 | 474,763.0 | +15.12% |
| 2024-10-15 | $5.75 | $5.08 | $0.6699 | 298,689.0 | -8.67% |
| 2024-10-14 | $5.79 | $5.40 | $0.39 | 197,568.0 | +2.17% |
| 2024-10-11 | $5.85 | $5.26 | $0.59 | 308,727.0 | -1.95% |
| 2024-10-10 | $6.18 | $5.50 | $0.68 | 371,947.0 | -5.69% |
| 2024-10-09 | $6.53 | $5.55 | $0.9798 | 505,645.0 | +0.50% |
| 2024-10-08 | $6.22 | $5.45 | $0.77 | 571,371.0 | -4.49% |
Uxin Ltd Adr (UXIN) 株の年ごとの株価履歴
この詳細な分析では、Uxin Ltd Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はUXIN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Uxin Ltd Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のUxin Ltd Adr (UXIN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $4.94 | $3.71 | $1.23 | 730,512.0 | -5.46% |
| 2024-10 | $7.39 | $3.93 | $3.46 | 23,413,252.0 | -39.94% |
| 2024-09 | $7.84 | $1.43 | $6.41 | 94,325,522.0 | +375.89% |
| 2024-08 | $1.95 | $1.41 | $0.5399 | 297,634.0 | -11.88% |
| 2024-07 | $2.25 | $1.54 | $0.7091 | 851,995.0 | -22.33% |
| 2024-06 | $2.54 | $2.02 | $0.5209 | 414,779.0 | -15.91% |
| 2024-05 | $4.00 | $1.86 | $2.14 | 3,663,399.0 | +32.43% |
| 2024-04 | $2.20 | $1.50 | $0.70 | 1,415,689.0 | -12.74% |
| 2024-03 | $2.64 | $1.96 | $0.6824 | 1,164,873.0 | -13.47% |
| 2024-02 | $2.85 | $1.92 | $0.935 | 1,404,359.0 | -5.77% |
| 2024-01 | $8.00 | $2.41 | $5.59 | 1,079,471.1 | -62.91% |
2023年のUxin Ltd Adr (UXIN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $11.11 | $5.20 | $5.91 | 1,045,619.3 | -35.69% |
| 2023-11 | $13.40 | $9.60 | $3.80 | 164,394.4 | -10.66% |
| 2023-10 | $16.40 | $9.50 | $6.90 | 123,034.2 | -25.15% |
| 2023-09 | $18.20 | $15.00 | $3.20 | 184,454.3 | -0.61% |
| 2023-08 | $18.30 | $13.70 | $4.60 | 334,123.8 | -6.29% |
| 2023-07 | $18.90 | $15.40 | $3.50 | 408,599.1 | +6.71% |
| 2023-06 | $17.90 | $13.10 | $4.80 | 720,486.6 | +17.14% |
| 2023-05 | $18.80 | $9.00 | $9.80 | 1,148,751.6 | +25.00% |
| 2023-04 | $24.90 | $8.00 | $16.90 | 1,454,152.0 | -50.00% |
| 2023-03 | $30.30 | $21.54 | $8.76 | 276,211.3 | -20.57% |
| 2023-02 | $36.40 | $26.11 | $10.29 | 241,249.6 | -11.60% |
| 2023-01 | $39.20 | $28.40 | $10.80 | 588,035.4 | +10.76% |
2022年のUxin Ltd Adr (UXIN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $37.90 | $23.60 | $14.30 | 540,620.7 | +5.49% |
| 2022-11 | $42.70 | $22.10 | $20.60 | 338,840.7 | -33.74% |
| 2022-10 | $71.35 | $33.90 | $37.45 | 234,281.1 | -31.33% |
| 2022-09 | $75.00 | $55.00 | $20.00 | 131,043.9 | -19.56% |
| 2022-08 | $81.79 | $48.00 | $33.79 | 279,009.8 | +5.80% |
| 2022-07 | $107.0 | $42.11 | $64.89 | 931,485.7 | +67.86% |
| 2022-06 | $56.00 | $38.10 | $17.90 | 403,665.2 | +0.00% |
| 2022-05 | $79.90 | $36.28 | $43.62 | 677,239.2 | -46.92% |
| 2022-04 | $112.0 | $70.02 | $41.98 | 195,441.9 | -22.43% |
| 2022-03 | $175.0 | $61.02 | $114.0 | 421,203.1 | -0.97% |
| 2022-02 | $129.0 | $81.91 | $47.09 | 136,010.8 | -14.17% |
| 2022-01 | $159.0 | $90.00 | $69.00 | 218,998.6 | -24.05% |
1.16%
3.32%
大文字化:
|
ボリューム (24 時間):