16.80
price down icon1.69%   -0.325
 
loading

Jiayin Group Inc Adr 주식 (JFIN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-18 $17.39 $16.60 $0.79 94,178.0 -1.78%
2025-06-17 $17.96 $16.83 $1.13 228,606.0 -3.41%
2025-06-16 $18.55 $17.60 $0.95 275,091.0 -2.39%
2025-06-13 $19.00 $17.63 $1.37 334,460.0 -3.91%
2025-06-12 $19.23 $17.70 $1.53 363,371.0 +4.71%
2025-06-11 $18.70 $17.25 $1.45 156,533.0 +3.08%
2025-06-10 $18.25 $17.32 $0.925 121,977.0 -0.96%
2025-06-09 $18.45 $17.30 $1.15 139,472.0 -2.75%
2025-06-06 $18.27 $15.85 $2.42 333,543.0 +13.12%
2025-06-05 $16.54 $15.62 $0.9234 179,208.0 -2.31%
2025-06-04 $17.68 $15.60 $2.08 765,031.0 +8.29%
2025-06-03 $15.42 $14.00 $1.42 308,713.0 +2.84%
2025-06-02 $15.56 $14.35 $1.21 244,195.0 -3.08%
2025-05-30 $15.33 $13.70 $1.63 290,311.0 +6.27%
2025-05-29 $14.50 $13.12 $1.38 229,483.0 +9.54%
2025-05-28 $13.28 $12.55 $0.7253 243,637.0 +2.66%
2025-05-27 $13.53 $12.17 $1.36 213,305.0 -0.47%
2025-05-23 $13.44 $12.60 $0.84 90,593.0 -5.04%
2025-05-22 $13.63 $12.41 $1.22 98,305.0 +7.14%
2025-05-21 $13.34 $12.45 $0.89 106,670.0 +2.02%
2025-05-20 $13.19 $12.30 $0.8895 339,810.0 +0.82%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $19.23 $14.00 $5.23 3,544,378.0 +10.33%
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

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

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%
internet_content_information Z
$67.65
price down icon 0.08%
$139.16
price up icon 3.86%
$34.72
price up icon 0.46%
internet_content_information TME
$18.39
price up icon 1.02%
$84.77
price down icon 1.19%
$215.82
price down icon 1.70%
자본화:     |  볼륨(24시간):