Uxin

UXIN
🏛️ usa →
3.48
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 3.10 3.28 2.74 2.88 0.4M
2022-12-29 2.73 3.20 2.70 3.16 0.4M
2022-12-28 2.54 2.67 2.51 2.64 0.1M
2022-12-27 2.53 2.70 2.53 2.60 0.1M
2022-12-23 2.66 2.67 2.51 2.58 0.1M
2022-12-22 2.56 2.79 2.56 2.66 0.1M
2022-12-21 2.67 2.85 2.63 2.77 0.2M
2022-12-20 2.64 2.99 2.62 2.66 0.2M
2022-12-19 2.68 2.70 2.36 2.60 0.3M
2022-12-16 2.68 2.72 2.55 2.67 0.1M
2022-12-15 2.83 2.84 2.62 2.67 0.1M
2022-12-14 3.01 3.05 2.77 2.85 0.1M
2022-12-13 3.05 3.14 2.67 2.93 0.5M
2022-12-12 3.16 3.20 2.88 2.94 0.1M
2022-12-09 3.43 3.45 3.11 3.20 0.2M
2022-12-08 3.03 3.47 2.98 3.39 0.7M
2022-12-07 3.04 3.11 2.85 2.99 0.2M
2022-12-06 3.21 3.31 3.03 3.17 0.1M
2022-12-05 3.56 3.79 3.10 3.22 0.6M
2022-12-02 2.65 3.30 2.54 3.29 0.5M
2022-12-01 2.70 2.78 2.50 2.53 0.1M
2022-11-30 2.27 2.79 2.27 2.73 0.4M
2022-11-29 2.27 2.43 2.21 2.22 0.1M
2022-11-28 2.42 2.46 2.21 2.21 0.1M
2022-11-25 2.43 2.55 2.31 2.45 0.0M
2022-11-23 2.60 2.62 2.40 2.42 0.1M
2022-11-22 2.63 2.67 2.58 2.61 0.1M
2022-11-21 2.77 2.82 2.42 2.67 0.2M
2022-11-18 3.11 3.25 2.82 2.85 0.1M
2022-11-17 2.96 3.09 2.95 3.00 0.1M
2022-11-16 3.20 3.20 2.92 2.98 0.2M
2022-11-15 2.89 3.35 2.89 3.33 0.5M
2022-11-14 2.85 2.87 2.70 2.72 0.2M
2022-11-11 2.83 2.93 2.79 2.79 0.1M
2022-11-10 2.72 2.92 2.70 2.74 0.1M
2022-11-09 2.82 2.97 2.59 2.65 0.2M
2022-11-08 3.05 3.09 2.88 2.89 0.2M
2022-11-07 3.06 3.26 3.04 3.04 0.2M
2022-11-04 3.25 3.27 3.12 3.12 0.1M
2022-11-03 3.43 3.46 3.07 3.08 0.2M
2022-11-02 3.36 3.65 3.36 3.42 0.3M
2022-11-01 4.27 4.27 3.60 3.60 0.2M
2022-10-31 3.72 4.34 3.72 4.12 0.1M
2022-10-28 4.05 4.44 3.39 4.07 0.5M
2022-10-27 0.46 0.48 0.43 0.45 0.4M
2022-10-26 0.43 0.48 0.43 0.48 1.1M
2022-10-25 0.40 0.45 0.40 0.44 0.8M
2022-10-24 0.41 0.42 0.34 0.42 1.7M
2022-10-21 0.42 0.43 0.41 0.41 0.5M
2022-10-20 0.44 0.45 0.42 0.43 0.3M
2022-10-19 0.44 0.46 0.42 0.44 0.7M
2022-10-18 0.46 0.47 0.44 0.46 0.3M
2022-10-17 0.44 0.47 0.43 0.47 1.1M
2022-10-14 0.41 0.45 0.41 0.44 0.5M
2022-10-13 0.40 0.46 0.40 0.41 1.3M
2022-10-12 0.59 0.59 0.40 0.45 4.1M
2022-10-11 0.60 0.63 0.59 0.61 0.3M
2022-10-10 0.63 0.68 0.60 0.62 0.6M
2022-10-07 0.68 0.69 0.63 0.66 0.8M
2022-10-06 0.67 0.71 0.66 0.69 0.6M
2022-10-05 0.64 0.69 0.62 0.69 0.5M
2022-10-04 0.60 0.68 0.60 0.66 0.5M
2022-10-03 0.60 0.62 0.58 0.60 0.5M
2022-09-30 0.60 0.65 0.60 0.60 0.9M
2022-09-29 0.56 0.61 0.55 0.60 0.8M
2022-09-28 0.57 0.58 0.56 0.56 0.5M
2022-09-27 0.56 0.61 0.56 0.57 0.2M
2022-09-26 0.58 0.61 0.55 0.57 0.6M
2022-09-23 0.61 0.63 0.56 0.58 0.7M
2022-09-22 0.67 0.70 0.61 0.62 0.7M
2022-09-21 0.69 0.70 0.66 0.67 0.5M
2022-09-20 0.74 0.74 0.68 0.69 0.7M
2022-09-19 0.67 0.74 0.65 0.74 1.3M
2022-09-16 0.69 0.71 0.66 0.69 0.7M
2022-09-15 0.70 0.70 0.68 0.68 0.3M
2022-09-14 0.70 0.72 0.67 0.69 0.7M
2022-09-13 0.70 0.72 0.69 0.72 0.3M
2022-09-12 0.71 0.72 0.70 0.72 0.4M
2022-09-09 0.68 0.72 0.68 0.70 0.5M
2022-09-08 0.70 0.71 0.68 0.69 0.3M
2022-09-07 0.68 0.72 0.66 0.71 1.0M
2022-09-06 0.68 0.69 0.63 0.68 0.7M
2022-09-02 0.70 0.72 0.69 0.70 0.3M
2022-09-01 0.75 0.75 0.66 0.70 1.1M
2022-08-31 0.72 0.76 0.72 0.75 0.7M
2022-08-30 0.73 0.76 0.70 0.73 1.1M
2022-08-29 0.68 0.80 0.68 0.75 1.6M
2022-08-26 0.76 0.82 0.65 0.68 2.7M
2022-08-25 0.63 0.76 0.61 0.71 3.8M
2022-08-24 0.59 0.62 0.58 0.61 1.1M
2022-08-23 0.59 0.63 0.59 0.60 0.4M
2022-08-22 0.63 0.63 0.58 0.62 0.4M
2022-08-19 0.61 0.64 0.59 0.63 0.5M
2022-08-18 0.64 0.64 0.59 0.62 0.4M
2022-08-17 0.59 0.65 0.59 0.63 0.6M
2022-08-16 0.60 0.64 0.59 0.60 0.6M
2022-08-15 0.64 0.64 0.61 0.62 0.5M
2022-08-12 0.61 0.64 0.60 0.63 0.4M
2022-08-11 0.62 0.64 0.61 0.62 0.7M
2022-08-10 0.60 0.61 0.57 0.61 0.6M
2022-08-09 0.64 0.64 0.57 0.58 0.8M
2022-08-08 0.65 0.66 0.60 0.62 1.0M
2022-08-05 0.62 0.65 0.62 0.64 0.6M
2022-08-04 0.63 0.65 0.60 0.65 0.8M
2022-08-03 0.62 0.63 0.59 0.62 1.2M
2022-08-02 0.58 0.63 0.51 0.63 2.4M
2022-08-01 0.69 0.70 0.48 0.59 5.1M
2022-07-29 0.70 0.73 0.68 0.71 0.8M
2022-07-28 0.70 0.75 0.67 0.71 1.5M
2022-07-27 0.77 0.77 0.69 0.73 1.4M
2022-07-26 0.78 0.82 0.72 0.73 1.0M
2022-07-25 0.69 0.78 0.69 0.78 1.8M
2022-07-22 0.73 0.78 0.69 0.70 1.7M
2022-07-21 0.75 0.79 0.73 0.76 1.1M
2022-07-20 0.79 0.82 0.74 0.75 2.4M
2022-07-19 0.77 0.86 0.77 0.79 3.5M
2022-07-18 0.82 0.86 0.74 0.75 3.1M
2022-07-15 0.75 0.82 0.75 0.80 1.5M
2022-07-14 0.80 0.82 0.75 0.77 1.5M
2022-07-13 0.76 0.86 0.75 0.80 4.1M
2022-07-12 0.77 0.89 0.75 0.80 5.8M
2022-07-11 1.05 1.07 0.77 0.80 13.6M
2022-07-08 0.82 1.05 0.81 0.98 15.6M
2022-07-07 0.69 0.82 0.62 0.80 8.1M
2022-07-06 0.60 0.72 0.59 0.66 13.7M
2022-07-05 0.45 0.57 0.45 0.56 8.7M
2022-07-01 0.42 0.47 0.42 0.45 2.0M
2022-06-30 0.42 0.45 0.41 0.42 3.5M
2022-06-29 0.50 0.50 0.43 0.44 3.5M
2022-06-28 0.52 0.55 0.49 0.49 2.7M
2022-06-27 0.52 0.54 0.51 0.52 1.4M
2022-06-24 0.54 0.56 0.51 0.51 3.3M
2022-06-23 0.54 0.56 0.51 0.52 3.5M
2022-06-22 0.50 0.52 0.46 0.51 5.0M
2022-06-21 0.44 0.45 0.41 0.44 2.1M
2022-06-17 0.44 0.45 0.41 0.41 1.2M
2022-06-16 0.41 0.50 0.41 0.42 2.2M
2022-06-15 0.41 0.43 0.41 0.43 1.1M
2022-06-14 0.41 0.43 0.39 0.41 0.9M
2022-06-13 0.40 0.41 0.38 0.40 0.9M
2022-06-10 0.44 0.45 0.42 0.42 0.8M
2022-06-09 0.45 0.47 0.42 0.44 1.2M
2022-06-08 0.44 0.47 0.43 0.45 2.0M
2022-06-07 0.42 0.44 0.41 0.43 0.6M
2022-06-06 0.44 0.46 0.42 0.42 1.8M
2022-06-03 0.46 0.46 0.43 0.43 0.5M
2022-06-02 0.44 0.47 0.43 0.46 1.1M
2022-06-01 0.43 0.46 0.43 0.44 1.1M
2022-05-31 0.45 0.47 0.42 0.42 11.7M
2022-05-27 0.42 0.46 0.41 0.44 3.2M
2022-05-26 0.39 0.42 0.39 0.42 2.8M
2022-05-25 0.40 0.41 0.38 0.39 1.9M
2022-05-24 0.40 0.40 0.36 0.39 1.0M
2022-05-23 0.40 0.40 0.39 0.40 1.5M
2022-05-20 0.42 0.42 0.39 0.40 4.3M
2022-05-19 0.42 0.43 0.39 0.42 3.8M
2022-05-18 0.45 0.46 0.41 0.42 3.4M
2022-05-17 0.48 0.49 0.42 0.45 4.3M
2022-05-16 0.51 0.55 0.44 0.45 11.6M
2022-05-13 0.47 0.47 0.41 0.42 4.7M
2022-05-12 0.48 0.52 0.43 0.44 3.2M
2022-05-11 0.53 0.55 0.48 0.49 2.0M
2022-05-10 0.62 0.62 0.49 0.51 3.0M
2022-05-09 0.65 0.65 0.59 0.59 1.4M
2022-05-06 0.68 0.69 0.64 0.66 0.7M
2022-05-05 0.74 0.74 0.64 0.69 1.2M
2022-05-04 0.73 0.74 0.70 0.73 0.7M
2022-05-03 0.74 0.75 0.72 0.73 0.7M
2022-05-02 0.78 0.80 0.74 0.75 0.5M
2022-04-29 0.78 0.82 0.77 0.79 1.3M
2022-04-28 0.76 0.79 0.70 0.75 0.6M
2022-04-27 0.80 0.81 0.74 0.78 0.4M
2022-04-26 0.78 0.84 0.71 0.77 1.1M
2022-04-25 0.76 0.82 0.76 0.80 0.6M
2022-04-22 0.78 0.88 0.77 0.78 1.1M
2022-04-21 0.82 0.86 0.77 0.77 0.9M
2022-04-20 0.80 0.92 0.78 0.82 1.2M
2022-04-19 0.82 0.83 0.78 0.80 0.8M
2022-04-18 0.86 0.90 0.80 0.80 0.6M
2022-04-14 0.91 0.94 0.87 0.87 0.6M
2022-04-13 0.94 0.95 0.90 0.91 0.6M
2022-04-12 0.89 0.96 0.89 0.91 0.7M
2022-04-11 0.90 0.93 0.88 0.91 0.3M
2022-04-08 0.93 0.96 0.90 0.92 0.7M
2022-04-07 0.93 0.94 0.88 0.90 0.6M
2022-04-06 0.91 0.93 0.88 0.90 1.2M
2022-04-05 0.99 1.02 0.92 0.93 1.7M
2022-04-04 1.02 1.03 0.96 1.01 1.9M
2022-04-01 1.11 1.12 0.99 0.99 2.7M
2022-03-31 1.07 1.07 0.98 1.02 1.5M
2022-03-30 1.22 1.22 1.07 1.08 3.3M
2022-03-29 1.46 1.50 1.18 1.21 3.5M
2022-03-28 1.47 1.49 1.33 1.49 1.4M
2022-03-25 1.56 1.61 1.38 1.45 1.9M
2022-03-24 1.60 1.75 1.49 1.57 1.9M
2022-03-23 1.49 1.70 1.31 1.58 4.7M
2022-03-22 1.12 1.66 1.12 1.46 6.6M
2022-03-21 1.21 1.25 1.00 1.10 1.8M
2022-03-18 0.96 1.21 0.96 1.21 2.6M
2022-03-17 0.98 1.02 0.94 0.99 0.7M
2022-03-16 0.83 0.96 0.81 0.94 2.2M
2022-03-15 0.65 0.75 0.61 0.75 1.0M
2022-03-14 0.71 0.71 0.66 0.68 1.4M
2022-03-11 0.85 0.85 0.70 0.71 2.0M
2022-03-10 0.91 0.91 0.82 0.82 0.9M
2022-03-09 0.91 0.93 0.88 0.91 0.7M
2022-03-08 0.90 0.93 0.86 0.89 0.8M
2022-03-07 0.90 0.93 0.86 0.90 0.7M
2022-03-04 0.94 0.97 0.88 0.95 0.8M
2022-03-03 0.96 1.00 0.94 0.95 0.5M
2022-03-02 0.97 1.00 0.97 0.98 0.4M
2022-03-01 1.03 1.04 0.97 0.98 0.7M
2022-02-28 1.01 1.06 1.00 1.03 0.5M
2022-02-25 1.06 1.08 1.03 1.06 0.3M
2022-02-24 0.92 1.09 0.82 1.08 2.0M
2022-02-23 1.01 1.03 0.96 0.98 0.6M
2022-02-22 1.00 1.10 0.99 1.00 1.0M
2022-02-18 1.09 1.10 1.01 1.03 1.1M
2022-02-17 1.11 1.17 1.09 1.11 0.6M
2022-02-16 1.12 1.17 1.11 1.15 0.4M
2022-02-15 1.11 1.15 1.10 1.13 0.5M
2022-02-14 1.07 1.14 1.06 1.10 0.5M
2022-02-11 1.18 1.21 1.07 1.14 0.7M
2022-02-10 1.20 1.27 1.18 1.18 0.8M
2022-02-09 1.26 1.29 1.20 1.24 1.1M
2022-02-08 1.14 1.25 1.14 1.24 0.5M
2022-02-07 1.24 1.26 1.15 1.16 0.5M
2022-02-04 1.19 1.25 1.16 1.25 0.5M
2022-02-03 1.16 1.19 1.12 1.18 0.4M
2022-02-02 1.28 1.29 1.14 1.16 0.7M
2022-02-01 1.20 1.27 1.17 1.26 0.8M
2022-01-31 1.04 1.20 1.02 1.20 1.1M
2022-01-28 1.00 1.01 0.90 1.00 0.8M
2022-01-27 1.01 1.06 0.99 1.00 1.0M
2022-01-26 1.12 1.12 0.97 0.99 1.7M
2022-01-25 1.06 1.12 1.06 1.09 0.6M
2022-01-24 1.10 1.11 1.00 1.07 4.6M
2022-01-21 1.25 1.26 1.13 1.15 1.1M
2022-01-20 1.32 1.37 1.23 1.23 0.8M
2022-01-19 1.33 1.34 1.27 1.30 0.4M
2022-01-18 1.22 1.35 1.21 1.33 1.0M
2022-01-14 1.28 1.28 1.20 1.24 0.7M
2022-01-13 1.30 1.32 1.23 1.24 0.9M
2022-01-12 1.32 1.34 1.26 1.28 0.8M
2022-01-11 1.25 1.35 1.25 1.28 1.1M
2022-01-10 1.28 1.28 1.20 1.25 1.2M
2022-01-07 1.35 1.41 1.28 1.28 0.9M
2022-01-06 1.39 1.40 1.28 1.36 0.7M
2022-01-05 1.44 1.46 1.36 1.37 0.6M
2022-01-04 1.56 1.56 1.41 1.45 0.8M
2022-01-03 1.54 1.59 1.51 1.57 1.0M