Stockscreener 앱 받기
5.05
0.00%
+0.00
시간 외 거래:
5.05
FinVolution Group ADR 주식 (FINV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $5.11 | $4.99 | $0.125 | 358,978.0 | +0.00% |
| 2024-05-16 | $5.19 | $4.75 | $0.44 | 1,256,778.0 | -2.13% |
| 2024-05-15 | $5.24 | $5.07 | $0.17 | 648,752.0 | +0.00% |
| 2024-05-14 | $5.17 | $5.08 | $0.085 | 561,432.0 | +0.58% |
| 2024-05-13 | $5.25 | $5.11 | $0.14 | 720,099.0 | +0.39% |
| 2024-05-10 | $5.14 | $5.05 | $0.0891 | 291,902.0 | +0.39% |
| 2024-05-09 | $5.23 | $5.08 | $0.15 | 278,088.0 | -0.20% |
| 2024-05-08 | $5.16 | $4.99 | $0.17 | 611,942.0 | +2.00% |
| 2024-05-07 | $5.08 | $4.94 | $0.14 | 673,431.0 | -1.38% |
| 2024-05-06 | $5.11 | $5.03 | $0.0801 | 336,977.0 | +1.20% |
| 2024-05-03 | $5.05 | $4.97 | $0.075 | 390,737.0 | -0.40% |
| 2024-05-02 | $5.14 | $4.97 | $0.17 | 857,215.0 | +3.29% |
| 2024-05-01 | $4.90 | $4.76 | $0.135 | 440,179.0 | +2.10% |
| 2024-04-30 | $4.87 | $4.74 | $0.13 | 894,685.0 | -1.85% |
| 2024-04-29 | $4.93 | $4.78 | $0.155 | 473,075.0 | -0.61% |
| 2024-04-26 | $4.97 | $4.85 | $0.12 | 302,014.0 | +0.82% |
| 2024-04-25 | $4.90 | $4.83 | $0.065 | 180,433.0 | -1.02% |
| 2024-04-24 | $4.96 | $4.86 | $0.105 | 555,106.0 | +1.45% |
| 2024-04-23 | $4.87 | $4.78 | $0.095 | 537,715.0 | +1.47% |
| 2024-04-22 | $4.85 | $4.73 | $0.12 | 633,691.0 | +0.42% |
| 2024-04-19 | $4.77 | $4.68 | $0.088 | 518,376.0 | +0.21% |
| 2024-04-18 | $4.81 | $4.70 | $0.11 | 590,689.0 | +1.07% |
FinVolution Group ADR 주식 (FINV) 연도별 가격 이력
이 심층 분석에서는 FinVolution Group ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FINV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 FinVolution Group ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
FinVolution Group ADR 주식 (FINV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $5.25 | $4.75 | $0.50 | 7,785,488.0 | +5.87% |
| 2024-04 | $5.41 | $4.64 | $0.77 | 14,349,861.0 | -5.36% |
| 2024-03 | $5.46 | $4.45 | $1.01 | 19,866,623.0 | -3.63% |
| 2024-02 | $5.30 | $4.61 | $0.695 | 14,687,092.0 | +8.73% |
| 2024-01 | $4.93 | $4.45 | $0.48 | 15,727,911.0 | -1.84% |
FinVolution Group ADR 주식 (FINV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.96 | $4.35 | $0.61 | 15,323,521.0 | +10.61% |
| 2023-11 | $5.19 | $4.22 | $0.97 | 19,814,450.0 | -6.34% |
| 2023-10 | $5.13 | $4.44 | $0.69 | 19,759,820.0 | -5.02% |
| 2023-09 | $5.21 | $4.90 | $0.3142 | 16,941,280.0 | -0.80% |
| 2023-08 | $6.05 | $4.96 | $1.09 | 23,600,010.0 | -14.48% |
| 2023-07 | $5.89 | $4.55 | $1.33 | 25,477,665.0 | +27.61% |
| 2023-06 | $4.69 | $3.87 | $0.82 | 15,158,688.0 | +19.17% |
| 2023-05 | $4.23 | $3.78 | $0.45 | 13,604,961.0 | -3.02% |
| 2023-04 | $4.34 | $3.63 | $0.71 | 15,356,001.0 | -4.56% |
| 2023-03 | $5.23 | $3.55 | $1.68 | 23,299,151.0 | -17.75% |
| 2023-02 | $5.92 | $5.04 | $0.878 | 16,358,766.0 | -7.65% |
| 2023-01 | $5.70 | $5.02 | $0.68 | 15,943,085.0 | +10.69% |
FinVolution Group ADR 주식 (FINV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.22 | $4.56 | $0.66 | 22,660,950.0 | +6.21% |
| 2022-11 | $5.39 | $4.23 | $1.16 | 19,091,571.0 | +7.60% |
| 2022-10 | $5.01 | $4.08 | $0.93 | 10,855,757.0 | +1.40% |
| 2022-09 | $4.89 | $4.12 | $0.77 | 7,237,184.0 | -13.01% |
| 2022-08 | $5.01 | $4.10 | $0.91 | 10,077,057.0 | +17.42% |
| 2022-07 | $4.95 | $4.15 | $0.80 | 11,489,828.0 | -11.79% |
| 2022-06 | $4.87 | $4.00 | $0.87 | 11,714,343.0 | +12.83% |
| 2022-05 | $4.30 | $3.40 | $0.90 | 11,372,016.0 | +11.97% |
| 2022-04 | $4.29 | $3.52 | $0.775 | 9,362,157.0 | -5.29% |
| 2022-03 | $4.84 | $2.68 | $2.16 | 26,307,150.0 | -2.46% |
| 2022-02 | $4.62 | $3.90 | $0.72 | 13,214,121.0 | +3.04% |
| 2022-01 | $5.12 | $3.50 | $1.62 | 27,279,664.0 | -19.88% |
0.37%
0.64%
자본화:
|
볼륨(24시간):