Stockscreener 앱 받기
2.855
5.37%
-0.162
Uxin Ltd Adr 주식 (UXIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $3.05 | $2.75 | $0.30 | 166,320.0 | -5.37% |
| 2025-12-04 | $3.03 | $2.77 | $0.26 | 90,401.0 | +4.39% |
| 2025-12-03 | $2.89 | $2.72 | $0.17 | 80,199.0 | +3.96% |
| 2025-12-02 | $2.92 | $2.56 | $0.3589 | 122,634.0 | +3.35% |
| 2025-12-01 | $2.86 | $2.64 | $0.2165 | 85,531.0 | -2.89% |
| 2025-11-28 | $2.87 | $2.70 | $0.17 | 25,699.0 | -1.77% |
| 2025-11-26 | $2.85 | $2.58 | $0.2712 | 88,953.0 | +10.16% |
| 2025-11-25 | $2.69 | $2.53 | $0.1599 | 92,808.0 | +1.19% |
| 2025-11-24 | $2.72 | $2.46 | $0.2589 | 62,692.0 | -1.17% |
| 2025-11-21 | $2.78 | $2.52 | $0.26 | 91,197.0 | +0.00% |
| 2025-11-20 | $2.94 | $2.55 | $0.3882 | 113,676.0 | -1.92% |
| 2025-11-19 | $2.78 | $2.52 | $0.26 | 113,043.0 | -6.12% |
| 2025-11-18 | $2.84 | $2.74 | $0.10 | 36,836.0 | -1.77% |
| 2025-11-17 | $2.89 | $2.79 | $0.10 | 55,412.0 | -0.70% |
| 2025-11-14 | $3.04 | $2.77 | $0.268 | 37,611.0 | +0.35% |
| 2025-11-13 | $3.05 | $2.82 | $0.23 | 96,943.0 | -6.27% |
| 2025-11-12 | $3.16 | $2.94 | $0.22 | 89,029.0 | +1.68% |
| 2025-11-11 | $3.08 | $2.90 | $0.1806 | 42,362.0 | +2.05% |
| 2025-11-10 | $3.06 | $2.90 | $0.1588 | 39,083.0 | -1.68% |
| 2025-11-07 | $3.12 | $2.91 | $0.2087 | 130,312.0 | -3.88% |
Uxin Ltd Adr 주식 (UXIN) 연도별 가격 이력
이 심층 분석에서는 Uxin Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UXIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Uxin Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Uxin Ltd Adr 주식 (UXIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.05 | $2.56 | $0.4889 | 711,405.0 | +3.07% |
| 2025-11 | $3.18 | $2.46 | $0.72 | 2,489,735.0 | +10.80% |
| 2025-10 | $3.68 | $2.45 | $1.23 | 4,669,142.0 | -27.75% |
| 2025-09 | $4.09 | $3.13 | $0.9586 | 5,537,275.0 | -0.86% |
| 2025-08 | $4.50 | $3.32 | $1.18 | 4,730,454.0 | +0.29% |
| 2025-07 | $5.36 | $3.42 | $1.94 | 2,500,827.0 | -1.69% |
| 2025-06 | $4.73 | $3.51 | $1.22 | 1,011,546.0 | -13.66% |
| 2025-05 | $5.41 | $3.87 | $1.54 | 500,379.0 | -12.58% |
| 2025-04 | $5.20 | $3.30 | $1.90 | 552,554.0 | +19.04% |
| 2025-03 | $4.58 | $3.68 | $0.9033 | 560,348.0 | -11.06% |
| 2025-02 | $5.33 | $3.81 | $1.52 | 1,484,137.0 | +2.55% |
| 2025-01 | $4.98 | $4.00 | $0.98 | 1,215,771.0 | -6.70% |
Uxin Ltd Adr 주식 (UXIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.84 | $3.61 | $2.23 | 2,549,306.0 | +17.66% |
| 2024-11 | $7.48 | $3.71 | $3.77 | 4,631,354.0 | -0.25% |
| 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% |
Uxin Ltd Adr 주식 (UXIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.53%
0.92%
자본화:
|
볼륨(24시간):