Stockscreener 앱 받기
1.014
4.54%
0.044
시간 외 거래:
1.01
-0.004
-0.39%
Ucommune International Ltd 주식 (UK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $1.03 | $0.97 | $0.0595 | 12,836.0 | +4.54% |
| 2025-08-21 | $0.98 | $0.97 | $0.01 | 1,753.0 | -3.00% |
| 2025-08-20 | $1.00 | $0.97 | $0.03 | 22,326.0 | +0.09% |
| 2025-08-19 | $0.9992 | $0.97 | $0.0292 | 6,872.0 | -0.09% |
| 2025-08-18 | $1.00 | $0.9801 | $0.0199 | 4,871.0 | +0.01% |
| 2025-08-15 | $0.9999 | $0.978 | $0.0219 | 14,786.0 | -1.00% |
| 2025-08-14 | $1.01 | $0.99 | $0.02 | 10,606.0 | -0.98% |
| 2025-08-13 | $1.04 | $0.99 | $0.05 | 9,826.0 | +0.00% |
| 2025-08-12 | $1.03 | $0.99 | $0.04 | 14,812.0 | +2.00% |
| 2025-08-11 | $1.02 | $0.9925 | $0.0275 | 4,478.0 | -2.91% |
| 2025-08-08 | $1.04 | $1.00 | $0.04 | 2,243.0 | +1.48% |
| 2025-08-07 | $1.03 | $1.01 | $0.02 | 10,031.0 | -0.50% |
| 2025-08-06 | $1.04 | $1.01 | $0.03 | 20,978.0 | +0.45% |
| 2025-08-05 | $1.04 | $0.99 | $0.05 | 9,573.0 | +0.05% |
| 2025-08-04 | $1.02 | $0.9999 | $0.0201 | 7,768.0 | -0.47% |
| 2025-08-01 | $1.02 | $0.9823 | $0.0376 | 16,467.0 | -0.02% |
| 2025-07-31 | $1.04 | $0.9951 | $0.0449 | 22,610.0 | -1.92% |
| 2025-07-30 | $1.04 | $1.02 | $0.02 | 7,679.0 | +0.01% |
| 2025-07-29 | $1.05 | $1.00 | $0.0499 | 15,004.0 | -0.01% |
| 2025-07-28 | $1.07 | $1.04 | $0.03 | 9,943.0 | +0.00% |
| 2025-07-25 | $1.04 | $0.98 | $0.06 | 21,970.0 | +6.12% |
| 2025-07-24 | $1.12 | $0.98 | $0.14 | 76,804.0 | -14.53% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.04 | $0.97 | $0.07 | 183,062.0 | -0.59% |
| 2025-07 | $1.19 | $0.98 | $0.21 | 484,756.0 | -3.36% |
| 2025-06 | $1.20 | $0.98 | $0.215 | 479,904.0 | +0.53% |
| 2025-05 | $1.35 | $1.02 | $0.335 | 961,499.0 | -5.04% |
| 2025-04 | $1.20 | $1.00 | $0.20 | 410,835.0 | -1.29% |
| 2025-03 | $1.18 | $1.05 | $0.125 | 339,405.0 | +0.09% |
| 2025-02 | $1.32 | $1.06 | $0.26 | 965,772.0 | -5.17% |
| 2025-01 | $1.39 | $1.07 | $0.3197 | 2,904,772.0 | +0.43% |
Ucommune International Ltd 주식 (UK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.35 | $1.04 | $0.31 | 8,227,484.0 | -7.32% |
| 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% |
5.71%
자본화:
|
볼륨(24시간):