Stockscreener 앱 받기
3.25%
Jiayin Group Inc Adr 주식 (JFIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $6.75 | $6.25 | $0.4983 | 44,558.0 | -3.25% |
| 2024-12-19 | $6.60 | $6.34 | $0.2566 | 53,458.0 | +2.21% |
| 2024-12-18 | $6.84 | $6.28 | $0.56 | 22,794.0 | -7.18% |
| 2024-12-17 | $6.85 | $6.47 | $0.381 | 61,829.0 | +2.87% |
| 2024-12-16 | $6.83 | $6.55 | $0.28 | 67,986.0 | +0.23% |
| 2024-12-13 | $6.65 | $6.30 | $0.3496 | 55,812.0 | +2.08% |
| 2024-12-12 | $6.55 | $6.40 | $0.15 | 25,584.0 | -1.07% |
| 2024-12-11 | $6.60 | $6.35 | $0.25 | 54,146.0 | +1.55% |
| 2024-12-10 | $6.59 | $6.40 | $0.19 | 59,180.0 | -1.38% |
| 2024-12-09 | $6.91 | $6.40 | $0.51 | 83,068.0 | +2.99% |
| 2024-12-06 | $6.55 | $6.16 | $0.39 | 33,640.0 | +1.28% |
| 2024-12-05 | $6.41 | $6.27 | $0.1428 | 26,858.0 | -2.64% |
| 2024-12-04 | $6.53 | $6.35 | $0.1833 | 55,371.0 | -1.83% |
| 2024-12-03 | $6.56 | $6.30 | $0.26 | 11,648.0 | +3.80% |
| 2024-12-02 | $6.59 | $6.22 | $0.37 | 43,114.0 | -2.32% |
| 2024-11-29 | $6.69 | $6.37 | $0.3163 | 26,455.0 | -1.97% |
| 2024-11-27 | $6.65 | $6.16 | $0.49 | 43,761.0 | +6.37% |
| 2024-11-26 | $6.30 | $6.10 | $0.205 | 33,798.0 | +0.57% |
| 2024-11-25 | $6.38 | $5.96 | $0.4234 | 65,218.0 | +5.11% |
| 2024-11-22 | $5.97 | $5.70 | $0.2699 | 50,864.0 | +1.56% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.91 | $6.16 | $0.75 | 743,604.0 | -3.25% |
| 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% |
Jiayin Group Inc Adr 주식 (JFIN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.31 | $2.02 | $0.2902 | 631,384.0 | +13.86% |
| 2022-11 | $2.52 | $1.86 | $0.6598 | 751,260.0 | -15.48% |
| 2022-10 | $2.50 | $2.12 | $0.38 | 310,791.0 | +10.14% |
| 2022-09 | $2.75 | $2.11 | $0.64 | 508,752.0 | -19.63% |
| 2022-08 | $2.98 | $2.15 | $0.83 | 723,663.0 | +18.94% |
| 2022-07 | $2.45 | $2.05 | $0.40 | 401,531.0 | +1.34% |
| 2022-06 | $2.45 | $1.68 | $0.775 | 1,070,163.0 | +26.55% |
| 2022-05 | $2.09 | $1.57 | $0.5201 | 558,319.0 | -11.06% |
| 2022-04 | $2.86 | $1.95 | $0.9105 | 686,427.0 | -27.90% |
| 2022-03 | $3.19 | $1.66 | $1.53 | 1,579,082.0 | +34.63% |
| 2022-02 | $2.44 | $1.96 | $0.48 | 425,701.0 | +3.73% |
| 2022-01 | $2.89 | $1.72 | $1.17 | 1,359,895.0 | -10.17% |
0.88%
0.41%
자본화:
|
볼륨(24시간):