Stockscreener 앱 받기
1.16
0.85%
-0.0099
Ucommune International Ltd 주식 (UK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.20 | $1.04 | $0.1599 | 4,580,318.0 | -0.85% |
| 2024-12-19 | $1.17 | $1.05 | $0.1179 | 78,137.0 | +9.34% |
| 2024-12-18 | $1.16 | $1.04 | $0.1195 | 20,958.0 | -2.73% |
| 2024-12-17 | $1.15 | $1.09 | $0.06 | 46,946.0 | -4.35% |
| 2024-12-16 | $1.19 | $1.13 | $0.0588 | 8,015.0 | +0.73% |
| 2024-12-13 | $1.15 | $1.10 | $0.0502 | 52,598.0 | -3.00% |
| 2024-12-12 | $1.19 | $1.16 | $0.0282 | 11,978.0 | +0.60% |
| 2024-12-11 | $1.18 | $1.15 | $0.03 | 24,580.0 | -0.85% |
| 2024-12-10 | $1.21 | $1.09 | $0.118 | 144,742.0 | -2.48% |
| 2024-12-09 | $1.35 | $1.09 | $0.26 | 279,875.0 | +0.83% |
| 2024-12-06 | $1.23 | $1.15 | $0.08 | 20,675.0 | -0.81% |
| 2024-12-05 | $1.25 | $1.15 | $0.10 | 22,243.0 | +0.15% |
| 2024-12-04 | $1.27 | $1.15 | $0.12 | 70,498.0 | -0.98% |
| 2024-12-03 | $1.30 | $1.20 | $0.096 | 71,423.0 | +0.16% |
| 2024-12-02 | $1.25 | $1.15 | $0.105 | 60,199.0 | -0.98% |
| 2024-11-29 | $1.25 | $1.22 | $0.03 | 26,545.0 | -0.61% |
| 2024-11-27 | $1.24 | $1.20 | $0.0399 | 23,468.0 | +2.28% |
| 2024-11-26 | $1.26 | $1.20 | $0.06 | 17,160.0 | -0.82% |
| 2024-11-25 | $1.24 | $1.20 | $0.04 | 26,816.0 | -0.81% |
| 2024-11-22 | $1.24 | $1.20 | $0.04 | 9,977.0 | +0.82% |
Ucommune International Ltd 주식 (UK) 연도별 가격 이력
이 심층 분석에서는 Ucommune International Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ucommune International Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ucommune International Ltd 주식 (UK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.35 | $1.04 | $0.31 | 10,073,503.0 | -5.69% |
| 2024-11 | $1.30 | $1.15 | $0.15 | 923,811.0 | +1.65% |
| 2024-10 | $1.60 | $1.12 | $0.4799 | 5,640,378.0 | -18.79% |
| 2024-09 | $1.83 | $1.30 | $0.53 | 4,172,797.0 | +11.19% |
| 2024-08 | $1.79 | $1.24 | $0.5451 | 1,651,302.0 | -25.97% |
| 2024-07 | $2.26 | $1.68 | $0.58 | 5,077,384.0 | -9.50% |
| 2024-06 | $2.28 | $1.89 | $0.39 | 1,281,862.0 | -7.41% |
| 2024-05 | $2.60 | $1.80 | $0.80 | 2,186,721.0 | +6.40% |
| 2024-04 | $2.43 | $1.90 | $0.53 | 1,090,096.0 | -10.57% |
| 2024-03 | $3.70 | $1.88 | $1.82 | 7,683,129.0 | -1.30% |
| 2024-02 | $3.12 | $2.04 | $1.08 | 2,583,534.0 | -16.06% |
| 2024-01 | $6.46 | $2.65 | $3.81 | 5,737,332.0 | -26.15% |
Ucommune International Ltd 주식 (UK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.50 | $3.00 | $2.50 | 2,528,939.0 | -9.51% |
| 2023-11 | $6.85 | $0.2551 | $6.59 | 2,842,365.0 | +1,368% |
| 2023-10 | $0.415 | $0.2405 | $0.1745 | 1,590,537.0 | -7.09% |
| 2023-09 | $0.3512 | $0.2707 | $0.0805 | 752,805.0 | +1.86% |
| 2023-08 | $0.44 | $0.2657 | $0.1743 | 5,190,452.0 | -14.49% |
| 2023-07 | $0.62 | $0.331 | $0.289 | 11,642,319.0 | -38.28% |
| 2023-06 | $1.05 | $0.5381 | $0.5119 | 11,161,621.0 | -20.13% |
| 2023-05 | $1.32 | $0.6007 | $0.7193 | 11,732,207.0 | -32.70% |
| 2023-04 | $1.08 | $0.88 | $0.20 | 3,754,716.0 | +6.34% |
| 2023-03 | $1.08 | $0.83 | $0.25 | 4,576,197.0 | -4.12% |
| 2023-02 | $1.60 | $0.90 | $0.70 | 1,310,562.0 | -32.89% |
| 2023-01 | $1.80 | $1.25 | $0.55 | 1,254,636.0 | +2.89% |
Ucommune International Ltd 주식 (UK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.73 | $1.19 | $0.5391 | 895,487.0 | -12.58% |
| 2022-11 | $2.35 | $1.30 | $1.05 | 1,627,186.0 | +33.06% |
| 2022-10 | $3.10 | $0.90 | $2.20 | 633,707.0 | -53.82% |
| 2022-09 | $7.00 | $2.61 | $4.39 | 923,799.0 | -48.31% |
| 2022-08 | $6.70 | $3.70 | $3.00 | 362,811.0 | +43.78% |
| 2022-07 | $3.99 | $3.32 | $0.6673 | 69,815.0 | +4.23% |
| 2022-06 | $4.00 | $3.10 | $0.8986 | 99,063.0 | -1.39% |
| 2022-05 | $4.40 | $2.61 | $1.79 | 229,044.0 | -6.74% |
| 2022-04 | $7.23 | $3.30 | $3.93 | 683,340.2 | -40.62% |
| 2022-03 | $9.50 | $4.25 | $5.25 | 1,016,084.4 | -19.97% |
| 2022-02 | $13.20 | $8.00 | $5.20 | 161,287.5 | -33.54% |
| 2022-01 | $19.44 | $11.10 | $8.34 | 566,093.2 | -11.45% |
1.80%
자본화:
|
볼륨(24시간):