Stockscreener 앱 받기
3.49
0.00%
0.00
Uxin Ltd Adr 주식 (UXIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-06 | $3.68 | $3.48 | $0.20 | 416,385.0 | -0.29% |
| 2025-10-03 | $3.52 | $3.38 | $0.1399 | 214,822.0 | +2.65% |
| 2025-10-02 | $3.45 | $3.36 | $0.09 | 133,715.0 | +1.19% |
| 2025-10-01 | $3.46 | $3.30 | $0.1599 | 139,222.0 | -2.89% |
| 2025-09-30 | $3.57 | $3.35 | $0.2199 | 183,721.0 | -0.57% |
| 2025-09-29 | $3.94 | $3.41 | $0.53 | 352,543.0 | -0.85% |
| 2025-09-26 | $3.63 | $3.39 | $0.24 | 315,590.0 | +0.86% |
| 2025-09-25 | $3.56 | $3.37 | $0.19 | 240,582.0 | -2.79% |
| 2025-09-24 | $3.67 | $3.45 | $0.22 | 251,804.0 | +0.85% |
| 2025-09-23 | $3.58 | $3.39 | $0.1888 | 229,896.0 | +2.60% |
| 2025-09-22 | $4.09 | $3.22 | $0.8686 | 1,078,204.0 | -10.82% |
| 2025-09-19 | $3.98 | $3.49 | $0.49 | 605,621.0 | +9.30% |
| 2025-09-18 | $3.58 | $3.35 | $0.2282 | 148,002.0 | +0.57% |
| 2025-09-17 | $3.55 | $3.31 | $0.24 | 161,613.0 | +8.28% |
| 2025-09-16 | $3.38 | $3.21 | $0.165 | 122,712.0 | -2.10% |
| 2025-09-15 | $3.54 | $3.27 | $0.27 | 169,121.0 | -4.86% |
| 2025-09-12 | $3.60 | $3.38 | $0.22 | 115,949.0 | -3.05% |
| 2025-09-11 | $3.64 | $3.25 | $0.39 | 182,499.0 | +9.39% |
| 2025-09-10 | $3.40 | $3.21 | $0.19 | 121,200.0 | -1.79% |
| 2025-09-09 | $3.44 | $3.26 | $0.1849 | 111,169.0 | -1.75% |
| 2025-09-08 | $3.55 | $3.37 | $0.1832 | 137,250.0 | -2.29% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $3.68 | $3.30 | $0.3799 | 904,144.0 | +0.58% |
| 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% |
2.91%
0.62%
자본화:
|
볼륨(24시간):