Stockscreener 앱 받기
2.15
7.73%
-0.18
Phoenix New Media Ltd Adr 주식 (FENG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $2.28 | $2.12 | $0.16 | 5,423.0 | -7.73% |
| 2025-03-31 | $2.33 | $2.10 | $0.23 | 13,502.0 | +6.88% |
| 2025-03-28 | $2.18 | $2.18 | $0.00 | 9,301.0 | -8.05% |
| 2025-03-26 | $2.37 | $2.37 | $0.00 | 999.0 | -0.26% |
| 2025-03-25 | $2.47 | $2.25 | $0.22 | 4,860.0 | +0.30% |
| 2025-03-24 | $2.45 | $2.25 | $0.20 | 14,120.0 | -0.84% |
| 2025-03-21 | $2.39 | $2.39 | $0.00 | 379.0 | +4.82% |
| 2025-03-20 | $2.28 | $2.28 | $0.00 | 333.0 | +0.00% |
| 2025-03-19 | $2.37 | $2.20 | $0.1697 | 1,311.0 | +2.24% |
| 2025-03-18 | $2.32 | $2.23 | $0.09 | 1,420.0 | -2.19% |
| 2025-03-17 | $2.30 | $2.02 | $0.2799 | 15,157.0 | +8.57% |
| 2025-03-14 | $2.22 | $2.10 | $0.12 | 19,357.0 | -4.98% |
| 2025-03-13 | $2.30 | $2.13 | $0.165 | 8,021.0 | +0.45% |
| 2025-03-12 | $2.28 | $2.10 | $0.18 | 13,572.0 | +1.85% |
| 2025-03-11 | $2.23 | $2.13 | $0.105 | 2,580.0 | -1.82% |
| 2025-03-10 | $2.23 | $2.15 | $0.075 | 5,666.0 | +0.00% |
| 2025-03-07 | $2.29 | $2.19 | $0.0965 | 2,272.0 | +0.00% |
| 2025-03-06 | $2.32 | $2.10 | $0.2245 | 6,420.0 | +1.38% |
| 2025-03-05 | $2.20 | $2.04 | $0.16 | 8,221.0 | +6.90% |
| 2025-03-04 | $2.03 | $2.03 | $0.00 | 97.00 | +2.53% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $2.28 | $2.12 | $0.16 | 5,423.0 | +0.00% |
| 2025-03 | $2.47 | $1.88 | $0.59 | 160,903.0 | -4.44% |
| 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% |
1.76%
0.43%
자본화:
|
볼륨(24시간):