Stockscreener 앱 받기
1.98%
시간 외 거래:
Jiayin Group Inc Adr 주식 (JFIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-25 | $11.82 | $11.14 | $0.68 | 110,552.0 | -1.98% |
| 2025-04-24 | $11.96 | $11.08 | $0.88 | 179,628.0 | +3.11% |
| 2025-04-23 | $11.55 | $10.95 | $0.5986 | 126,072.0 | +5.34% |
| 2025-04-22 | $10.85 | $10.24 | $0.61 | 135,483.0 | +6.38% |
| 2025-04-21 | $10.68 | $10.01 | $0.67 | 77,939.0 | -3.74% |
| 2025-04-17 | $10.88 | $10.36 | $0.52 | 28,916.0 | +1.46% |
| 2025-04-16 | $10.82 | $10.01 | $0.815 | 220,292.0 | -6.12% |
| 2025-04-15 | $11.45 | $10.80 | $0.65 | 130,564.0 | -4.04% |
| 2025-04-14 | $11.65 | $10.10 | $1.55 | 170,369.0 | +12.98% |
| 2025-04-11 | $10.54 | $9.70 | $0.845 | 93,639.0 | -1.37% |
| 2025-04-10 | $10.70 | $10.10 | $0.60 | 80,507.0 | -0.78% |
| 2025-04-09 | $10.73 | $9.39 | $1.34 | 292,112.0 | -3.91% |
| 2025-04-08 | $11.55 | $10.50 | $1.05 | 79,164.0 | -3.07% |
| 2025-04-07 | $12.30 | $10.06 | $2.24 | 360,061.0 | -5.06% |
| 2025-04-04 | $12.90 | $11.22 | $1.68 | 342,750.0 | -18.29% |
| 2025-04-03 | $14.37 | $12.85 | $1.52 | 148,387.0 | -0.21% |
| 2025-04-02 | $14.71 | $12.96 | $1.75 | 154,479.0 | +5.54% |
| 2025-04-01 | $14.40 | $13.46 | $0.94 | 140,618.0 | -1.38% |
| 2025-03-31 | $14.12 | $12.52 | $1.60 | 148,664.0 | -1.51% |
| 2025-03-28 | $15.00 | $13.65 | $1.35 | 268,235.0 | -6.00% |
| 2025-03-27 | $16.22 | $13.00 | $3.22 | 782,979.0 | +22.64% |
| 2025-03-26 | $12.59 | $11.72 | $0.8682 | 222,931.0 | +3.07% |
Jiayin Group Inc Adr 주식 (JFIN) 연도별 가격 이력
이 심층 분석에서는 Jiayin Group Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JFIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jiayin Group Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jiayin Group Inc Adr 주식 (JFIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $14.71 | $9.39 | $5.32 | 2,982,084.0 | -17.32% |
| 2025-03 | $16.22 | $7.00 | $9.22 | 4,645,042.0 | +40.78% |
| 2025-02 | $10.56 | $7.67 | $2.89 | 2,520,281.0 | +26.75% |
| 2025-01 | $8.49 | $6.29 | $2.20 | 1,533,679.0 | +20.88% |
Jiayin Group Inc Adr 주식 (JFIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.91 | $5.78 | $1.13 | 2,946,642.0 | -1.55% |
| 2024-11 | $6.85 | $5.18 | $1.67 | 991,375.0 | +1.41% |
| 2024-10 | $8.58 | $6.28 | $2.30 | 3,507,666.0 | -7.33% |
| 2024-09 | $7.45 | $5.05 | $2.40 | 3,019,681.0 | +29.56% |
| 2024-08 | $6.78 | $4.00 | $2.78 | 1,517,638.0 | -4.94% |
| 2024-07 | $6.48 | $5.24 | $1.24 | 878,667.0 | -9.55% |
| 2024-06 | $7.25 | $6.01 | $1.24 | 725,461.0 | -5.21% |
| 2024-05 | $7.16 | $6.26 | $0.90 | 604,334.0 | +3.82% |
| 2024-04 | $7.02 | $6.11 | $0.9097 | 1,203,069.0 | -3.68% |
| 2024-03 | $7.57 | $5.60 | $1.97 | 2,047,907.0 | +14.29% |
| 2024-02 | $5.76 | $5.05 | $0.71 | 1,044,226.0 | +4.30% |
| 2024-01 | $7.14 | $5.03 | $2.11 | 2,253,400.0 | +5.60% |
Jiayin Group Inc Adr 주식 (JFIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.43 | $4.88 | $0.5486 | 616,001.0 | +0.78% |
| 2023-11 | $6.10 | $4.80 | $1.30 | 946,560.0 | +1.98% |
| 2023-10 | $5.43 | $4.76 | $0.67 | 476,537.0 | -6.32% |
| 2023-09 | $5.67 | $4.45 | $1.22 | 1,236,607.0 | -2.54% |
| 2023-08 | $7.24 | $5.30 | $1.94 | 2,096,157.0 | -23.23% |
| 2023-07 | $7.49 | $4.64 | $2.85 | 4,359,748.0 | +36.17% |
| 2023-06 | $8.19 | $5.02 | $3.17 | 5,997,008.0 | -14.15% |
| 2023-05 | $6.28 | $4.08 | $2.20 | 3,401,831.0 | +46.43% |
| 2023-04 | $4.68 | $3.65 | $1.03 | 1,870,742.0 | +12.60% |
| 2023-03 | $4.10 | $2.41 | $1.69 | 5,738,563.0 | +25.85% |
| 2023-02 | $3.65 | $2.79 | $0.86 | 444,390.0 | -12.83% |
| 2023-01 | $3.79 | $2.26 | $1.53 | 1,079,208.0 | +47.83% |
0.67%
자본화:
|
볼륨(24시간):