Stockscreener 앱 받기
44.36
1.06%
-0.4271
Qifu Technology Inc Adr 주식 (QFIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-27 | $44.84 | $44.22 | $0.615 | 296,205.0 | -1.14% |
| 2025-06-26 | $45.57 | $44.53 | $1.04 | 660,554.0 | -0.91% |
| 2025-06-25 | $46.18 | $44.96 | $1.22 | 1,148,769.0 | -1.31% |
| 2025-06-24 | $45.90 | $43.19 | $2.71 | 1,963,852.0 | +6.07% |
| 2025-06-23 | $43.61 | $42.58 | $1.03 | 673,171.0 | +0.86% |
| 2025-06-20 | $43.75 | $42.38 | $1.37 | 1,041,843.0 | -0.58% |
| 2025-06-18 | $43.59 | $42.02 | $1.56 | 806,670.0 | +0.87% |
| 2025-06-17 | $43.22 | $42.34 | $0.88 | 837,539.0 | +0.07% |
| 2025-06-16 | $43.20 | $41.50 | $1.70 | 1,457,809.0 | +2.33% |
| 2025-06-13 | $42.10 | $41.10 | $1.00 | 1,741,569.0 | -0.74% |
| 2025-06-12 | $42.03 | $40.81 | $1.22 | 1,297,778.0 | +0.84% |
| 2025-06-11 | $42.81 | $41.52 | $1.29 | 1,335,039.0 | -0.60% |
| 2025-06-10 | $42.87 | $41.79 | $1.08 | 871,415.0 | -1.85% |
| 2025-06-09 | $43.01 | $42.06 | $0.9496 | 732,222.0 | +0.93% |
| 2025-06-06 | $43.30 | $41.80 | $1.50 | 1,078,721.0 | -1.57% |
| 2025-06-05 | $43.38 | $42.16 | $1.22 | 955,187.0 | +1.27% |
| 2025-06-04 | $42.88 | $41.05 | $1.83 | 1,309,098.0 | +4.23% |
| 2025-06-03 | $41.30 | $40.06 | $1.24 | 1,052,238.0 | -0.56% |
| 2025-06-02 | $41.19 | $40.05 | $1.14 | 724,642.0 | -0.39% |
| 2025-05-30 | $42.28 | $40.46 | $1.82 | 2,774,451.0 | -3.16% |
| 2025-05-29 | $43.21 | $41.97 | $1.24 | 707,773.0 | -0.54% |
| 2025-05-28 | $43.17 | $42.41 | $0.755 | 1,456,877.0 | +0.28% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $46.18 | $40.05 | $6.13 | 19,984,321.0 | +7.74% |
| 2025-05 | $47.00 | $40.35 | $6.65 | 31,539,318.0 | +0.17% |
| 2025-04 | $46.13 | $34.00 | $12.13 | 49,749,729.0 | -8.64% |
| 2025-03 | $48.94 | $37.68 | $11.26 | 41,250,194.0 | +12.05% |
| 2025-02 | $46.25 | $38.23 | $8.02 | 25,897,937.0 | +0.45% |
| 2025-01 | $43.20 | $35.34 | $7.86 | 19,380,984.0 | +3.96% |
Qifu Technology Inc Adr 주식 (QFIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.31 | $35.26 | $5.05 | 24,791,992.0 | -1.02% |
| 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% |
1.84%
0.12%
자본화:
|
볼륨(24시간):