Stockscreener 앱 받기
2.96%
시장 영업 전:
Jiayin Group Inc Adr 주식 (JFIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $8.01 | $7.21 | $0.80 | 141,732.0 | -2.96% |
| 2025-11-21 | $7.74 | $6.88 | $0.8599 | 121,622.0 | -3.00% |
| 2025-11-20 | $8.58 | $7.35 | $1.23 | 131,782.0 | -4.84% |
| 2025-11-19 | $8.56 | $7.84 | $0.722 | 90,513.0 | -7.04% |
| 2025-11-18 | $8.83 | $8.60 | $0.23 | 21,171.0 | -0.69% |
| 2025-11-17 | $9.01 | $8.66 | $0.3499 | 36,869.0 | +0.11% |
| 2025-11-14 | $9.01 | $8.64 | $0.3697 | 53,137.0 | -1.80% |
| 2025-11-13 | $9.37 | $8.84 | $0.53 | 44,723.0 | -3.06% |
| 2025-11-12 | $9.40 | $9.02 | $0.3769 | 23,682.0 | -1.93% |
| 2025-11-11 | $9.52 | $9.18 | $0.338 | 65,893.0 | -0.21% |
| 2025-11-10 | $9.76 | $9.20 | $0.56 | 56,073.0 | +3.77% |
| 2025-11-07 | $9.03 | $8.65 | $0.383 | 39,636.0 | +2.27% |
| 2025-11-06 | $9.00 | $8.74 | $0.26 | 24,893.0 | -1.56% |
| 2025-11-05 | $9.09 | $8.82 | $0.26 | 35,420.0 | +1.24% |
| 2025-11-04 | $9.26 | $8.81 | $0.45 | 59,581.0 | -5.65% |
| 2025-11-03 | $9.65 | $9.08 | $0.5688 | 83,794.0 | -0.74% |
| 2025-10-31 | $9.56 | $8.90 | $0.66 | 155,524.0 | +9.63% |
| 2025-10-30 | $8.80 | $8.36 | $0.4399 | 57,033.0 | +0.35% |
| 2025-10-29 | $9.38 | $8.51 | $0.8672 | 162,605.0 | -4.13% |
| 2025-10-28 | $10.06 | $8.82 | $1.24 | 343,845.0 | -10.40% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $9.76 | $6.88 | $2.88 | 1,172,253.0 | -23.60% |
| 2025-10 | $11.64 | $8.36 | $3.28 | 1,906,676.0 | -8.43% |
| 2025-09 | $12.73 | $10.18 | $2.55 | 2,366,596.0 | -17.97% |
| 2025-08 | $14.70 | $11.60 | $3.10 | 2,391,430.0 | -5.70% |
| 2025-07 | $18.70 | $13.06 | $5.64 | 2,256,311.0 | -16.73% |
| 2025-06 | $19.23 | $14.00 | $5.23 | 4,184,295.0 | +5.05% |
| 2025-05 | $15.33 | $10.79 | $4.54 | 3,081,777.0 | +38.13% |
| 2025-04 | $14.71 | $9.39 | $5.32 | 3,135,967.0 | -19.65% |
| 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% |
0.13%
1.65%
자본화:
|
볼륨(24시간):