Stockscreener 앱 받기
3.22
8.26%
-0.29
시간 외 거래:
3.22
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $3.57 | $3.22 | $0.35 | 17,731.0 | -8.26% |
| 2024-11-20 | $3.63 | $3.47 | $0.16 | 11,966.0 | -1.13% |
| 2024-11-19 | $3.76 | $3.48 | $0.2783 | 13,364.0 | -0.28% |
| 2024-11-18 | $3.77 | $3.56 | $0.21 | 12,699.0 | -3.52% |
| 2024-11-15 | $3.79 | $3.69 | $0.10 | 3,857.0 | +0.00% |
| 2024-11-14 | $3.83 | $3.69 | $0.14 | 7,003.0 | -1.34% |
| 2024-11-13 | $3.88 | $3.72 | $0.16 | 9,554.0 | -1.84% |
| 2024-11-12 | $3.90 | $3.75 | $0.1453 | 20,994.0 | -0.52% |
| 2024-11-11 | $4.12 | $3.80 | $0.3164 | 20,016.0 | -0.52% |
| 2024-11-08 | $4.07 | $3.85 | $0.22 | 12,617.0 | -2.78% |
| 2024-11-07 | $4.18 | $3.92 | $0.2626 | 11,459.0 | +1.28% |
| 2024-11-06 | $4.00 | $3.80 | $0.20 | 29,739.0 | -4.00% |
| 2024-11-05 | $4.12 | $3.90 | $0.22 | 33,906.0 | +1.07% |
| 2024-11-04 | $4.18 | $3.83 | $0.35 | 30,889.0 | +4.40% |
| 2024-11-01 | $3.92 | $3.83 | $0.0899 | 7,256.0 | -0.39% |
| 2024-10-31 | $3.96 | $3.83 | $0.1292 | 7,567.0 | -1.15% |
| 2024-10-30 | $3.96 | $3.70 | $0.2645 | 21,052.0 | +1.82% |
| 2024-10-29 | $3.94 | $3.80 | $0.135 | 12,974.0 | -0.52% |
| 2024-10-28 | $3.91 | $3.69 | $0.2185 | 24,393.0 | +3.20% |
| 2024-10-25 | $3.95 | $3.58 | $0.365 | 22,475.0 | +6.84% |
| 2024-10-24 | $3.95 | $3.41 | $0.54 | 43,181.0 | -10.23% |
| 2024-10-23 | $4.16 | $3.83 | $0.33 | 15,759.0 | -2.01% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $4.18 | $3.22 | $0.9626 | 260,781.0 | -16.90% |
| 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% |
1.88%
3.43%
자본화:
|
볼륨(24시간):