Stockscreener 앱 받기
0.8945
0.39%
0.0035
Senmiao Technology Ltd 주식 (AIHS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.929 | $0.86 | $0.069 | 5,902.0 | +0.39% |
| 2024-11-26 | $0.925 | $0.866 | $0.059 | 38,482.0 | -4.91% |
| 2024-11-25 | $0.945 | $0.8581 | $0.0869 | 13,305.0 | +3.88% |
| 2024-11-22 | $1.02 | $0.902 | $0.1171 | 11,155.0 | -2.50% |
| 2024-11-21 | $0.97 | $0.925 | $0.045 | 10,152.0 | -6.08% |
| 2024-11-20 | $1.02 | $0.95 | $0.07 | 9,248.0 | -1.50% |
| 2024-11-19 | $1.01 | $0.915 | $0.095 | 54,005.0 | +9.29% |
| 2024-11-18 | $0.95 | $0.8206 | $0.1294 | 7,529.0 | +9.52% |
| 2024-11-15 | $0.861 | $0.80 | $0.061 | 27,391.0 | -3.07% |
| 2024-11-14 | $0.897 | $0.855 | $0.042 | 7,867.0 | -0.94% |
| 2024-11-13 | $0.94 | $0.85 | $0.09 | 8,762.0 | -6.43% |
| 2024-11-12 | $0.9499 | $0.93 | $0.0199 | 4,175.0 | -3.63% |
| 2024-11-11 | $0.965 | $0.93 | $0.035 | 2,893.0 | +3.76% |
| 2024-11-08 | $0.95 | $0.93 | $0.02 | 706.0 | -2.33% |
| 2024-11-07 | $0.965 | $0.9253 | $0.0397 | 4,415.0 | +2.39% |
| 2024-11-06 | $0.9517 | $0.9253 | $0.0264 | 4,066.0 | -1.07% |
| 2024-11-05 | $0.94 | $0.9056 | $0.0344 | 4,220.0 | +3.32% |
| 2024-11-04 | $0.9464 | $0.9056 | $0.0408 | 542.0 | +2.22% |
| 2024-11-01 | $0.9464 | $0.8663 | $0.0801 | 6,974.0 | +0.00% |
| 2024-10-31 | $0.895 | $0.87 | $0.025 | 17,920.0 | +2.30% |
| 2024-10-30 | $0.93 | $0.84 | $0.09 | 46,266.0 | +2.32% |
| 2024-10-29 | $0.90 | $0.83 | $0.07 | 22,971.0 | -2.82% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $1.02 | $0.80 | $0.22 | 227,691.0 | +0.51% |
| 2024-10 | $1.35 | $0.8063 | $0.5437 | 1,710,900.0 | -25.65% |
| 2024-09 | $1.45 | $1.08 | $0.374 | 3,182,163.0 | +2.75% |
| 2024-08 | $1.29 | $0.88 | $0.41 | 901,796.0 | +28.02% |
| 2024-07 | $1.09 | $0.852 | $0.238 | 154,478.0 | -11.22% |
| 2024-06 | $1.23 | $0.81 | $0.42 | 1,084,562.0 | +20.59% |
| 2024-05 | $1.03 | $0.77 | $0.26 | 316,322.0 | -3.90% |
| 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% |
0.10%
0.18%
자본화:
|
볼륨(24시간):