Stockscreener 앱 받기
2.27
9.20%
-0.23
Xinyuan Real Estate Co Ltd Adr 주식 (XIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $2.55 | $2.24 | $0.31 | 31,566.0 | -9.20% |
| 2024-12-19 | $2.53 | $2.35 | $0.1794 | 29,344.0 | +0.81% |
| 2024-12-18 | $2.63 | $2.48 | $0.15 | 20,664.0 | -6.06% |
| 2024-12-17 | $2.65 | $2.44 | $0.2144 | 28,927.0 | +4.76% |
| 2024-12-16 | $2.60 | $2.45 | $0.15 | 31,329.0 | -4.55% |
| 2024-12-13 | $2.71 | $2.51 | $0.20 | 30,311.0 | -2.23% |
| 2024-12-12 | $2.90 | $2.68 | $0.22 | 28,245.0 | -6.57% |
| 2024-12-11 | $3.10 | $2.89 | $0.21 | 17,421.0 | -3.34% |
| 2024-12-10 | $3.02 | $2.74 | $0.2755 | 34,730.0 | -4.17% |
| 2024-12-09 | $3.88 | $2.96 | $0.92 | 193,816.0 | +9.47% |
| 2024-12-06 | $2.95 | $2.83 | $0.12 | 11,745.0 | +0.71% |
| 2024-12-05 | $3.15 | $2.80 | $0.35 | 32,665.0 | -11.01% |
| 2024-12-04 | $3.22 | $3.12 | $0.1004 | 7,833.0 | -2.15% |
| 2024-12-03 | $3.25 | $3.13 | $0.12 | 1,028.0 | +0.93% |
| 2024-12-02 | $3.28 | $3.08 | $0.199 | 7,942.0 | -2.13% |
| 2024-11-29 | $3.30 | $3.16 | $0.1399 | 889.0 | +4.11% |
| 2024-11-27 | $3.25 | $3.11 | $0.14 | 6,143.0 | -1.40% |
| 2024-11-26 | $3.28 | $3.13 | $0.1506 | 13,171.0 | -1.38% |
| 2024-11-25 | $3.36 | $3.25 | $0.1051 | 10,494.0 | -2.69% |
| 2024-11-22 | $3.39 | $3.25 | $0.14 | 7,620.0 | +3.73% |
Xinyuan Real Estate Co Ltd Adr 주식 (XIN) 연도별 가격 이력
이 심층 분석에서는 Xinyuan Real Estate Co Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xinyuan Real Estate Co Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xinyuan Real Estate Co Ltd Adr 주식 (XIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.88 | $2.24 | $1.64 | 539,132.0 | -31.00% |
| 2024-11 | $4.18 | $3.11 | $1.07 | 281,367.0 | -15.10% |
| 2024-10 | $7.05 | $3.41 | $3.64 | 7,016,385.0 | -11.33% |
| 2024-09 | $4.84 | $2.48 | $2.36 | 963,300.0 | +57.19% |
| 2024-08 | $3.01 | $2.66 | $0.35 | 106,353.0 | -7.02% |
| 2024-07 | $3.17 | $2.60 | $0.5699 | 78,447.0 | +11.99% |
| 2024-06 | $3.16 | $2.47 | $0.69 | 166,936.0 | -13.59% |
| 2024-05 | $4.26 | $2.38 | $1.88 | 1,116,487.0 | +12.77% |
| 2024-04 | $2.80 | $2.52 | $0.28 | 58,692.0 | +1.48% |
| 2024-03 | $2.80 | $2.35 | $0.45 | 61,622.0 | -1.15% |
| 2024-02 | $2.85 | $2.33 | $0.5248 | 75,589.0 | -4.16% |
| 2024-01 | $2.89 | $1.92 | $0.97 | 166,926.0 | +4.78% |
Xinyuan Real Estate Co Ltd Adr 주식 (XIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.92 | $2.57 | $0.35 | 93,275.0 | -4.23% |
| 2023-11 | $2.90 | $2.50 | $0.40 | 113,725.0 | -3.40% |
| 2023-10 | $2.98 | $2.55 | $0.43 | 115,601.0 | +1.73% |
| 2023-09 | $3.60 | $2.48 | $1.12 | 612,246.0 | -5.09% |
| 2023-08 | $3.42 | $2.00 | $1.42 | 1,364,735.0 | -8.56% |
| 2023-07 | $3.55 | $3.05 | $0.50 | 352,436.0 | +0.60% |
| 2023-06 | $4.33 | $3.09 | $1.24 | 785,142.0 | +4.75% |
| 2023-05 | $6.51 | $3.03 | $3.48 | 8,421,409.0 | -7.74% |
| 2023-04 | $4.06 | $2.95 | $1.11 | 286,911.0 | -15.54% |
| 2023-03 | $5.58 | $4.00 | $1.58 | 62,681.0 | -25.86% |
| 2023-02 | $7.54 | $4.67 | $2.88 | 282,094.0 | +15.38% |
| 2023-01 | $4.79 | $3.80 | $0.99 | 161,252.0 | +18.20% |
Xinyuan Real Estate Co Ltd Adr 주식 (XIN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.70 | $3.85 | $0.85 | 189,133.0 | -9.37% |
| 2022-11 | $5.40 | $3.36 | $2.04 | 157,238.7 | +3.84% |
| 2022-10 | $6.00 | $4.17 | $1.83 | 70,580.6 | -19.21% |
| 2022-09 | $6.00 | $4.43 | $1.57 | 88,568.7 | +3.41% |
| 2022-08 | $7.01 | $2.95 | $4.06 | 332,551.4 | -29.21% |
| 2022-07 | $9.20 | $6.00 | $3.20 | 126,468.0 | -9.93% |
| 2022-06 | $9.60 | $7.14 | $2.46 | 77,228.4 | -13.07% |
| 2022-05 | $11.90 | $8.44 | $3.46 | 174,536.6 | -14.81% |
| 2022-04 | $11.70 | $9.50 | $2.20 | 187,039.6 | -3.57% |
| 2022-03 | $12.30 | $5.80 | $6.50 | 331,265.8 | +67.16% |
| 2022-02 | $8.04 | $5.73 | $2.32 | 122,554.4 | -7.30% |
| 2022-01 | $8.30 | $5.45 | $2.85 | 423,781.4 | +14.73% |
0.50%
1.98%
자본화:
|
볼륨(24시간):