Stockscreener 앱 받기
38.25
0.90%
0.34
시간 외 거래:
38.25
Qifu Technology Inc Adr 주식 (QFIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $39.40 | $37.18 | $2.22 | 1,567,980.0 | +0.90% |
| 2024-12-19 | $38.73 | $37.85 | $0.88 | 1,170,564.0 | +0.66% |
| 2024-12-18 | $39.68 | $37.47 | $2.21 | 1,286,421.0 | -5.35% |
| 2024-12-17 | $40.23 | $38.66 | $1.57 | 2,012,910.0 | +3.89% |
| 2024-12-16 | $40.06 | $37.98 | $2.09 | 2,160,103.0 | -1.42% |
| 2024-12-13 | $38.86 | $37.85 | $1.01 | 1,318,914.0 | +3.35% |
| 2024-12-12 | $38.37 | $37.55 | $0.82 | 887,492.0 | -1.55% |
| 2024-12-11 | $38.49 | $37.85 | $0.64 | 1,076,180.0 | +0.29% |
| 2024-12-10 | $38.81 | $37.50 | $1.31 | 1,395,095.0 | -2.23% |
| 2024-12-09 | $40.31 | $38.74 | $1.57 | 1,902,277.0 | +5.73% |
| 2024-12-06 | $37.46 | $36.50 | $0.96 | 858,754.0 | +2.19% |
| 2024-12-05 | $36.54 | $35.59 | $0.955 | 1,220,646.0 | -1.10% |
| 2024-12-04 | $36.53 | $35.26 | $1.27 | 1,653,727.0 | +1.31% |
| 2024-12-03 | $36.88 | $35.85 | $1.03 | 1,200,717.0 | -0.58% |
| 2024-12-02 | $38.00 | $35.91 | $2.09 | 1,871,992.0 | -5.06% |
| 2024-11-29 | $38.69 | $37.02 | $1.67 | 989,551.0 | +0.61% |
| 2024-11-27 | $37.96 | $36.19 | $1.77 | 1,645,255.0 | +6.17% |
| 2024-11-26 | $35.80 | $33.00 | $2.80 | 1,950,390.0 | +5.41% |
| 2024-11-25 | $34.53 | $33.66 | $0.87 | 2,120,781.0 | -1.97% |
| 2024-11-22 | $34.90 | $33.63 | $1.27 | 2,063,739.0 | -1.93% |
Qifu Technology Inc Adr 주식 (QFIN) 연도별 가격 이력
이 심층 분석에서는 Qifu Technology Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QFIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Qifu Technology Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Qifu Technology Inc Adr 주식 (QFIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.31 | $35.26 | $5.05 | 23,151,752.0 | +0.37% |
| 2024-11 | $38.69 | $29.15 | $9.54 | 26,269,712.0 | +16.15% |
| 2024-10 | $35.23 | $29.73 | $5.49 | 34,903,207.0 | +10.06% |
| 2024-09 | $31.82 | $24.30 | $7.52 | 37,625,705.0 | +12.53% |
| 2024-08 | $26.50 | $18.13 | $8.37 | 34,074,821.0 | +30.43% |
| 2024-07 | $20.65 | $18.80 | $1.85 | 19,753,426.0 | +2.94% |
| 2024-06 | $20.77 | $19.02 | $1.75 | 20,926,619.0 | +2.12% |
| 2024-05 | $21.57 | $18.25 | $3.32 | 24,298,195.0 | +5.63% |
| 2024-04 | $20.61 | $17.76 | $2.85 | 21,768,916.0 | -0.76% |
| 2024-03 | $20.25 | $15.06 | $5.19 | 31,944,560.0 | +19.29% |
| 2024-02 | $15.97 | $13.71 | $2.26 | 16,091,255.0 | +7.67% |
| 2024-01 | $15.81 | $13.80 | $2.01 | 14,261,168.0 | -9.29% |
Qifu Technology Inc Adr 주식 (QFIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.02 | $13.90 | $2.12 | 12,627,523.0 | +1.93% |
| 2023-11 | $17.88 | $14.58 | $3.30 | 13,597,152.0 | +4.94% |
| 2023-10 | $17.61 | $13.68 | $3.93 | 12,028,637.0 | -3.71% |
| 2023-09 | $17.97 | $14.49 | $3.48 | 11,832,703.0 | -9.65% |
| 2023-08 | $19.60 | $15.41 | $4.19 | 16,001,301.0 | -14.83% |
| 2023-07 | $20.40 | $16.82 | $3.58 | 15,764,505.0 | +15.51% |
| 2023-06 | $17.90 | $13.66 | $4.23 | 19,249,272.0 | +25.67% |
| 2023-05 | $18.36 | $13.12 | $5.24 | 22,762,515.0 | -22.05% |
| 2023-04 | $20.16 | $16.17 | $3.99 | 10,958,711.0 | -9.07% |
| 2023-03 | $22.21 | $15.80 | $6.41 | 25,243,674.0 | -4.72% |
| 2023-02 | $25.49 | $20.13 | $5.36 | 20,372,057.0 | -15.62% |
| 2023-01 | $24.67 | $20.44 | $4.23 | 28,882,811.0 | +18.52% |
Qifu Technology Inc Adr 주식 (QFIN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $20.39 | $14.89 | $5.50 | 46,297,266.0 | +29.76% |
| 2022-11 | $17.27 | $10.01 | $7.26 | 30,161,633.0 | +54.43% |
| 2022-10 | $15.90 | $9.47 | $6.43 | 18,531,302.0 | -20.75% |
| 2022-09 | $15.66 | $11.91 | $3.75 | 14,316,661.0 | -19.77% |
| 2022-08 | $17.12 | $13.14 | $3.98 | 20,405,881.0 | +10.06% |
| 2022-07 | $17.77 | $13.02 | $4.75 | 12,339,113.0 | -16.07% |
| 2022-06 | $18.22 | $14.67 | $3.55 | 22,052,308.0 | +9.98% |
| 2022-05 | $15.82 | $11.66 | $4.16 | 19,825,800.0 | +9.01% |
| 2022-04 | $16.88 | $13.14 | $3.74 | 25,933,296.0 | -6.24% |
| 2022-03 | $19.57 | $11.15 | $8.42 | 59,009,949.0 | -17.92% |
| 2022-02 | $22.21 | $18.00 | $4.21 | 16,599,028.0 | -5.26% |
| 2022-01 | $23.23 | $17.33 | $5.90 | 34,582,847.0 | -13.69% |
1.74%
자본화:
|
볼륨(24시간):