Stockscreener 앱 받기
2.4701
2.45%
0.0201
Phoenix New Media Ltd Adr 주식 (FENG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.64 | $2.44 | $0.20 | 2,346.0 | +4.67% |
| 2024-11-20 | $2.56 | $2.45 | $0.11 | 1,121.0 | +0.41% |
| 2024-11-19 | $2.73 | $2.44 | $0.29 | 4,136.0 | -8.27% |
| 2024-11-18 | $2.66 | $2.56 | $0.10 | 2,836.0 | -0.75% |
| 2024-11-15 | $3.00 | $2.68 | $0.32 | 5,095.0 | -0.37% |
| 2024-11-14 | $2.81 | $2.04 | $0.77 | 16,849.0 | +6.32% |
| 2024-11-13 | $2.59 | $2.40 | $0.19 | 8,600.0 | +4.98% |
| 2024-11-12 | $2.56 | $2.41 | $0.15 | 3,521.0 | -5.30% |
| 2024-11-11 | $2.61 | $2.42 | $0.1899 | 13,608.0 | -3.96% |
| 2024-11-08 | $2.74 | $2.65 | $0.09 | 1,184.0 | +1.14% |
| 2024-11-07 | $2.74 | $2.47 | $0.27 | 9,763.0 | +8.27% |
| 2024-11-06 | $2.80 | $2.42 | $0.38 | 4,203.0 | -9.02% |
| 2024-11-05 | $2.83 | $2.51 | $0.3202 | 11,378.0 | -2.21% |
| 2024-11-04 | $2.88 | $2.72 | $0.16 | 5,387.0 | -6.85% |
| 2024-11-01 | $2.98 | $2.77 | $0.211 | 7,600.0 | +5.42% |
| 2024-10-31 | $2.90 | $2.57 | $0.33 | 5,893.0 | -3.15% |
| 2024-10-30 | $2.86 | $2.86 | $0.00 | 3,957.0 | -1.98% |
| 2024-10-29 | $3.02 | $2.86 | $0.16 | 4,056.0 | -0.42% |
| 2024-10-28 | $2.97 | $2.86 | $0.11 | 4,569.0 | +2.81% |
| 2024-10-25 | $2.97 | $2.85 | $0.12 | 958.0 | -4.04% |
| 2024-10-24 | $2.97 | $2.97 | $0.00 | 1,320.0 | +4.58% |
| 2024-10-23 | $2.84 | $2.82 | $0.0221 | 8,711.0 | -1.73% |
| 2024-10-22 | $2.98 | $2.87 | $0.1079 | 2,851.0 | +1.05% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.00 | $2.04 | $0.96 | 97,627.0 | -7.42% |
| 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% |
Phoenix New Media Ltd Adr 주식 (FENG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.82 | $2.42 | $0.40 | 687,315.0 | +5.10% |
| 2022-11 | $4.82 | $2.40 | $2.42 | 482,372.0 | -43.96% |
| 2022-10 | $4.99 | $4.25 | $0.7418 | 424,646.0 | -3.40% |
| 2022-09 | $5.11 | $4.14 | $0.97 | 257,170.0 | -4.66% |
| 2022-08 | $5.14 | $4.59 | $0.5404 | 526,248.0 | +1.02% |
| 2022-07 | $5.80 | $4.66 | $1.14 | 903,032.0 | -2.20% |
| 2022-06 | $5.88 | $3.37 | $2.51 | 3,621,907.0 | +44.93% |
| 2022-05 | $20.88 | $2.10 | $18.78 | 1,438,888.6 | +9.52% |
| 2022-04 | $3.78 | $3.00 | $0.777 | 429,965.2 | -6.25% |
| 2022-03 | $4.73 | $2.65 | $2.08 | 593,002.2 | -27.08% |
| 2022-02 | $4.98 | $4.20 | $0.78 | 230,881.3 | +2.40% |
| 2022-01 | $5.34 | $3.96 | $1.38 | 448,141.5 | -12.99% |
0.09%
0.10%
자본화:
|
볼륨(24시간):