Stockscreener 앱 받기
0.90
5.26%
-0.05
Senmiao Technology Ltd 주식 (AIHS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $0.95 | $0.90 | $0.05 | 5,371.0 | -5.26% |
| 2024-05-16 | $1.03 | $0.905 | $0.125 | 121,461.0 | +11.11% |
| 2024-05-15 | $0.90 | $0.8001 | $0.0999 | 26,478.0 | +8.92% |
| 2024-05-14 | $0.8158 | $0.77 | $0.0458 | 6,003.0 | -0.71% |
| 2024-05-13 | $0.81 | $0.79 | $0.02 | 5,987.0 | -1.18% |
| 2024-05-10 | $0.8159 | $0.7801 | $0.0358 | 2,548.0 | +0.00% |
| 2024-05-09 | $0.816 | $0.78 | $0.036 | 12,017.0 | +2.56% |
| 2024-05-08 | $0.8161 | $0.78 | $0.0361 | 4,327.0 | -2.50% |
| 2024-05-07 | $0.87 | $0.80 | $0.07 | 3,400.0 | -2.44% |
| 2024-05-06 | $0.8712 | $0.80 | $0.0712 | 8,006.0 | -4.78% |
| 2024-05-03 | $0.8712 | $0.81 | $0.0612 | 3,949.0 | +1.17% |
| 2024-05-02 | $1.01 | $0.8512 | $0.1588 | 3,579.0 | -15.72% |
| 2024-05-01 | $1.02 | $0.80 | $0.22 | 56,320.0 | +14.19% |
| 2024-04-30 | $0.8845 | $0.80 | $0.0845 | 12,142.0 | +10.56% |
| 2024-04-29 | $0.83 | $0.80 | $0.03 | 6,876.0 | -3.61% |
| 2024-04-26 | $0.885 | $0.83 | $0.055 | 3,247.0 | -4.60% |
| 2024-04-25 | $0.882 | $0.8223 | $0.0597 | 2,948.0 | +5.80% |
| 2024-04-24 | $0.86 | $0.8223 | $0.0377 | 14,688.0 | -8.28% |
| 2024-04-23 | $0.8965 | $0.87 | $0.0265 | 765.0 | -4.63% |
| 2024-04-22 | $0.94 | $0.82 | $0.12 | 6,557.0 | +10.59% |
| 2024-04-19 | $0.90 | $0.8239 | $0.0761 | 5,464.0 | -5.56% |
| 2024-04-18 | $0.96 | $0.80 | $0.16 | 4,685.0 | +11.11% |
Senmiao Technology Ltd 주식 (AIHS) 연도별 가격 이력
이 심층 분석에서는 Senmiao Technology Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AIHS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Senmiao Technology Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Senmiao Technology Ltd 주식 (AIHS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $1.03 | $0.77 | $0.26 | 264,817.0 | +1.75% |
| 2024-04 | $0.96 | $0.74 | $0.22 | 196,773.0 | -1.73% |
| 2024-03 | $1.05 | $0.70 | $0.35 | 696,530.0 | -10.88% |
| 2024-02 | $1.05 | $0.5381 | $0.5119 | 1,046,824.0 | +74.74% |
| 2024-01 | $0.6449 | $0.3801 | $0.2648 | 520,434.0 | +40.98% |
Senmiao Technology Ltd 주식 (AIHS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.544 | $0.25 | $0.294 | 1,384,487.0 | +28.53% |
| 2023-11 | $0.35 | $0.20 | $0.15 | 421,598.0 | +20.70% |
| 2023-10 | $0.4916 | $0.26 | $0.2316 | 297,648.0 | -44.08% |
| 2023-09 | $0.56 | $0.43 | $0.13 | 380,248.0 | -5.08% |
| 2023-08 | $0.6138 | $0.44 | $0.1738 | 258,141.0 | -11.07% |
| 2023-07 | $0.71 | $0.46 | $0.25 | 2,645,777.0 | +6.08% |
| 2023-06 | $0.83 | $0.45 | $0.38 | 529,519.0 | -28.88% |
| 2023-05 | $1.12 | $0.7208 | $0.3992 | 1,815,223.0 | -22.70% |
| 2023-04 | $1.03 | $0.85 | $0.18 | 889,672.0 | +9.05% |
| 2023-03 | $1.03 | $0.83 | $0.20 | 530,779.0 | -3.26% |
| 2023-02 | $1.07 | $0.85 | $0.22 | 3,612,044.0 | -7.14% |
| 2023-01 | $1.07 | $0.8358 | $0.2342 | 1,323,725.0 | +8.46% |
Senmiao Technology Ltd 주식 (AIHS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.11 | $0.832 | $0.278 | 2,267,215.0 | +1.53% |
| 2022-11 | $1.05 | $0.8121 | $0.2379 | 1,050,193.0 | -0.68% |
| 2022-10 | $1.00 | $0.70 | $0.30 | 1,525,360.0 | +0.69% |
| 2022-09 | $1.03 | $0.701 | $0.329 | 2,229,536.0 | +5.48% |
| 2022-08 | $1.97 | $0.7904 | $1.18 | 25,692,735.0 | -15.41% |
| 2022-07 | $1.26 | $0.92 | $0.34 | 822,298.0 | +1.78% |
| 2022-06 | $1.22 | $0.861 | $0.359 | 1,512,689.0 | +2.09% |
| 2022-05 | $1.24 | $0.839 | $0.401 | 3,540,957.0 | -10.28% |
| 2022-04 | $2.69 | $0.968 | $1.72 | 3,322,906.3 | -53.50% |
| 2022-03 | $3.60 | $2.20 | $1.40 | 1,891,136.2 | -11.53% |
| 2022-02 | $3.60 | $1.57 | $2.03 | 849,875.5 | -15.28% |
| 2022-01 | $4.10 | $2.50 | $1.60 | 515,686.1 | -17.03% |
0.37%
0.64%
자본화:
|
볼륨(24시간):