Stockscreener 앱 받기
92.30
3.61%
3.22
시간 외 거래:
93.05
0.75
+0.81%
Futu Holdings Ltd Adr 주식 (FUTU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $93.66 | $90.71 | $2.95 | 2,155,617.0 | +3.61% |
| 2024-11-15 | $89.60 | $87.48 | $2.12 | 1,262,556.0 | +0.45% |
| 2024-11-14 | $90.03 | $87.15 | $2.88 | 2,385,427.0 | -2.27% |
| 2024-11-13 | $95.82 | $90.12 | $5.70 | 2,486,482.0 | -2.45% |
| 2024-11-12 | $97.88 | $92.76 | $5.12 | 3,404,627.0 | -8.72% |
| 2024-11-11 | $102.0 | $93.76 | $8.21 | 4,950,597.0 | +7.83% |
| 2024-11-08 | $101.7 | $92.17 | $9.53 | 6,733,461.0 | -13.02% |
| 2024-11-07 | $111.9 | $100.8 | $11.08 | 7,238,243.0 | +12.42% |
| 2024-11-06 | $97.20 | $92.37 | $4.84 | 3,300,844.0 | -2.45% |
| 2024-11-05 | $103.6 | $98.30 | $5.30 | 2,767,241.0 | +2.25% |
| 2024-11-04 | $102.0 | $96.17 | $5.79 | 2,786,762.0 | +1.91% |
| 2024-11-01 | $98.23 | $94.60 | $3.64 | 2,059,135.0 | +0.09% |
| 2024-10-31 | $97.23 | $93.06 | $4.17 | 2,197,140.0 | -1.20% |
| 2024-10-30 | $98.68 | $94.30 | $4.38 | 1,942,525.0 | -2.07% |
| 2024-10-29 | $100.2 | $95.50 | $4.68 | 4,093,382.0 | +1.33% |
| 2024-10-28 | $98.25 | $92.91 | $5.34 | 3,203,579.0 | +4.64% |
| 2024-10-25 | $94.04 | $89.03 | $5.01 | 2,890,654.0 | +5.04% |
| 2024-10-24 | $89.44 | $86.72 | $2.72 | 1,582,816.0 | -0.74% |
| 2024-10-23 | $93.27 | $88.61 | $4.66 | 2,466,107.0 | -3.86% |
| 2024-10-22 | $96.19 | $91.34 | $4.85 | 3,498,419.0 | +0.04% |
Futu Holdings Ltd Adr 주식 (FUTU) 연도별 가격 이력
이 심층 분석에서는 Futu Holdings Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FUTU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Futu Holdings Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Futu Holdings Ltd Adr 주식 (FUTU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $111.9 | $87.15 | $24.73 | 43,686,609.0 | -2.83% |
| 2024-10 | $130.5 | $86.41 | $44.09 | 177,707,104.0 | -0.69% |
| 2024-09 | $103.0 | $56.22 | $46.77 | 57,012,924.0 | +50.49% |
| 2024-08 | $64.36 | $51.80 | $12.56 | 26,963,320.0 | +0.44% |
| 2024-07 | $71.50 | $59.75 | $11.75 | 21,009,925.0 | -3.54% |
| 2024-06 | $77.20 | $64.82 | $12.38 | 23,044,959.0 | -12.69% |
| 2024-05 | $81.86 | $63.72 | $18.14 | 41,674,751.0 | +16.84% |
| 2024-04 | $68.92 | $54.20 | $14.72 | 25,560,915.0 | +18.76% |
| 2024-03 | $65.44 | $52.68 | $12.76 | 35,864,695.0 | +1.18% |
| 2024-02 | $54.90 | $45.15 | $9.75 | 22,229,607.0 | +14.55% |
| 2024-01 | $53.41 | $43.61 | $9.80 | 35,102,878.0 | -14.48% |
Futu Holdings Ltd Adr 주식 (FUTU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $55.99 | $50.28 | $5.71 | 30,806,105.0 | +1.32% |
| 2023-11 | $64.46 | $53.52 | $10.94 | 41,389,293.0 | -2.76% |
| 2023-10 | $67.49 | $52.17 | $15.32 | 39,225,632.0 | -4.08% |
| 2023-09 | $66.08 | $56.10 | $9.98 | 31,999,523.0 | -3.00% |
| 2023-08 | $61.80 | $46.66 | $15.14 | 53,517,921.0 | -1.00% |
| 2023-07 | $60.95 | $39.05 | $21.90 | 44,825,368.0 | +51.48% |
| 2023-06 | $43.46 | $36.78 | $6.68 | 28,474,910.0 | +7.81% |
| 2023-05 | $44.40 | $35.91 | $8.49 | 47,352,628.0 | -16.74% |
| 2023-04 | $54.10 | $41.92 | $12.18 | 30,032,125.0 | -14.62% |
| 2023-03 | $53.30 | $43.00 | $10.30 | 55,736,186.0 | +5.36% |
| 2023-02 | $56.56 | $43.32 | $13.24 | 48,804,074.0 | -3.05% |
| 2023-01 | $55.45 | $37.71 | $17.74 | 90,683,032.0 | +24.87% |
Futu Holdings Ltd Adr 주식 (FUTU) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $72.20 | $39.72 | $32.48 | 72,760,480.0 | -33.89% |
| 2022-11 | $61.50 | $35.06 | $26.44 | 58,434,714.0 | +81.60% |
| 2022-10 | $40.82 | $28.00 | $12.82 | 42,449,962.0 | -9.20% |
| 2022-09 | $50.18 | $35.61 | $14.57 | 38,562,324.0 | -24.04% |
| 2022-08 | $50.60 | $36.61 | $13.99 | 67,563,661.0 | +18.00% |
| 2022-07 | $56.08 | $40.36 | $15.72 | 44,271,226.0 | -20.32% |
| 2022-06 | $57.76 | $35.30 | $22.46 | 104,725,626.0 | +42.22% |
| 2022-05 | $37.87 | $26.84 | $11.03 | 71,349,396.0 | +14.75% |
| 2022-04 | $41.35 | $29.53 | $11.82 | 91,739,961.0 | -1.75% |
| 2022-03 | $45.05 | $21.23 | $23.82 | 226,811,015.0 | -23.84% |
| 2022-02 | $48.34 | $37.03 | $11.31 | 59,836,283.0 | -1.16% |
| 2022-01 | $51.68 | $35.50 | $16.18 | 117,584,299.0 | -0.12% |
0.03%
0.50%
자본화:
|
볼륨(24시간):