Stockscreener 앱 받기
2.17
0.93%
0.02
Phoenix New Media Ltd Adr 주식 (FENG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $2.19 | $2.17 | $0.02 | 228.0 | +0.93% |
| 2025-05-05 | $2.32 | $2.14 | $0.1783 | 6,676.0 | -8.51% |
| 2025-05-02 | $2.35 | $2.19 | $0.1633 | 12,070.0 | +7.31% |
| 2025-05-01 | $2.30 | $2.15 | $0.15 | 24,136.0 | +1.86% |
| 2025-04-30 | $2.42 | $2.02 | $0.40 | 84,604.0 | -2.05% |
| 2025-04-29 | $2.21 | $1.82 | $0.39 | 114,238.0 | +16.76% |
| 2025-04-28 | $2.04 | $1.71 | $0.331 | 79,523.0 | +6.21% |
| 2025-04-25 | $1.90 | $1.53 | $0.37 | 82,409.0 | +9.26% |
| 2025-04-24 | $1.68 | $1.60 | $0.0799 | 3,159.0 | +3.85% |
| 2025-04-23 | $1.59 | $1.52 | $0.07 | 945.0 | +4.22% |
| 2025-04-22 | $1.59 | $1.48 | $0.11 | 7,158.0 | +1.35% |
| 2025-04-21 | $1.61 | $1.43 | $0.18 | 12,964.0 | -8.27% |
| 2025-04-17 | $1.67 | $1.60 | $0.065 | 1,016.0 | -6.94% |
| 2025-04-16 | $1.73 | $1.69 | $0.0422 | 3,311.0 | +1.87% |
| 2025-04-15 | $1.71 | $1.62 | $0.0941 | 4,096.0 | -0.69% |
| 2025-04-14 | $1.76 | $1.58 | $0.18 | 155,661.0 | +8.23% |
| 2025-04-11 | $1.59 | $1.46 | $0.13 | 3,821.0 | +3.27% |
| 2025-04-10 | $1.74 | $1.53 | $0.21 | 55,183.0 | -6.14% |
| 2025-04-09 | $1.77 | $1.28 | $0.49 | 213,255.0 | -7.90% |
| 2025-04-08 | $1.94 | $1.77 | $0.1674 | 6,212.0 | -11.50% |
Phoenix New Media Ltd Adr 주식 (FENG) 연도별 가격 이력
이 심층 분석에서는 Phoenix New Media Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FENG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Phoenix New Media Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Phoenix New Media Ltd Adr 주식 (FENG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $2.35 | $2.14 | $0.2099 | 43,110.0 | +0.93% |
| 2025-04 | $2.42 | $1.28 | $1.14 | 887,681.0 | -7.73% |
| 2025-03 | $2.47 | $1.88 | $0.59 | 155,480.0 | +3.56% |
| 2025-02 | $2.95 | $2.13 | $0.82 | 235,846.0 | +0.90% |
| 2025-01 | $2.65 | $1.99 | $0.66 | 123,158.0 | -5.91% |
Phoenix New Media Ltd Adr 주식 (FENG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.83 | $2.14 | $0.6947 | 119,170.0 | -7.25% |
| 2024-11 | $3.06 | $2.04 | $1.02 | 153,293.0 | -10.47% |
| 2024-10 | $3.49 | $2.57 | $0.9199 | 174,076.0 | -13.17% |
| 2024-09 | $3.30 | $2.50 | $0.80 | 285,528.0 | +20.38% |
| 2024-08 | $3.69 | $2.65 | $1.04 | 147,495.0 | -26.39% |
| 2024-07 | $4.15 | $2.65 | $1.50 | 1,357,459.0 | +32.84% |
| 2024-06 | $3.30 | $2.20 | $1.10 | 403,971.0 | -5.24% |
| 2024-05 | $2.93 | $1.80 | $1.13 | 3,134,003.0 | +33.64% |
| 2024-04 | $2.20 | $1.67 | $0.53 | 705,933.0 | +10.31% |
| 2024-03 | $2.25 | $1.30 | $0.95 | 3,088,229.0 | +31.08% |
| 2024-02 | $1.69 | $1.20 | $0.49 | 595,507.0 | +2.07% |
| 2024-01 | $1.57 | $1.36 | $0.2087 | 187,184.0 | +6.62% |
Phoenix New Media Ltd Adr 주식 (FENG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.59 | $1.27 | $0.32 | 347,070.0 | -7.48% |
| 2023-11 | $1.49 | $1.18 | $0.31 | 124,565.0 | +16.14% |
| 2023-10 | $1.41 | $1.20 | $0.21 | 237,998.0 | +0.45% |
| 2023-09 | $1.42 | $1.10 | $0.32 | 554,638.0 | -4.55% |
| 2023-08 | $1.83 | $1.30 | $0.53 | 1,116,030.0 | -24.57% |
| 2023-07 | $2.01 | $1.63 | $0.3801 | 464,790.0 | -11.17% |
| 2023-06 | $2.39 | $1.81 | $0.58 | 1,404,017.0 | -8.37% |
| 2023-05 | $4.14 | $2.11 | $2.03 | 4,548,731.0 | -5.70% |
| 2023-04 | $2.63 | $2.11 | $0.52 | 433,009.0 | +0.00% |
| 2023-03 | $2.53 | $2.11 | $0.42 | 233,891.0 | +5.56% |
| 2023-02 | $2.62 | $2.15 | $0.47 | 191,563.0 | -13.25% |
| 2023-01 | $2.71 | $2.41 | $0.304 | 991,168.0 | -7.09% |
1.33%
1.96%
자본화:
|
볼륨(24시간):