Stockscreener 앱 받기
21.47
2.87%
+0.60
시간 외 거래:
21.56
0.09
+0.42%
Qifu Technology Inc. ADR 주식 (QFIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $21.53 | $20.94 | $0.59 | 1,037,847.0 | +2.87% |
| 2024-05-15 | $20.90 | $20.46 | $0.44 | 672,424.0 | +0.77% |
| 2024-05-14 | $20.77 | $20.30 | $0.47 | 935,191.0 | -1.29% |
| 2024-05-13 | $21.26 | $20.72 | $0.54 | 704,871.0 | +1.50% |
| 2024-05-10 | $21.49 | $20.56 | $0.93 | 693,198.0 | -1.10% |
| 2024-05-09 | $20.99 | $20.20 | $0.79 | 945,852.0 | +4.97% |
| 2024-05-08 | $20.11 | $19.71 | $0.3942 | 797,808.0 | +0.00% |
| 2024-05-07 | $20.04 | $19.41 | $0.63 | 1,641,150.0 | +1.63% |
| 2024-05-06 | $19.70 | $19.17 | $0.53 | 739,737.0 | +0.46% |
| 2024-05-03 | $20.01 | $19.41 | $0.60 | 1,511,190.0 | -1.91% |
| 2024-05-02 | $20.07 | $18.81 | $1.26 | 1,231,752.0 | +7.05% |
| 2024-05-01 | $18.82 | $18.25 | $0.57 | 592,227.0 | +1.53% |
| 2024-04-30 | $18.59 | $18.15 | $0.44 | 1,107,752.0 | -1.45% |
| 2024-04-29 | $18.91 | $18.36 | $0.55 | 1,125,641.0 | +0.22% |
| 2024-04-26 | $19.59 | $18.48 | $1.11 | 1,392,795.0 | -1.85% |
| 2024-04-25 | $18.92 | $18.24 | $0.68 | 1,193,428.0 | +0.75% |
| 2024-04-24 | $19.11 | $18.52 | $0.595 | 1,072,823.0 | +1.19% |
| 2024-04-23 | $18.83 | $18.29 | $0.54 | 1,021,424.0 | +1.20% |
| 2024-04-22 | $18.45 | $17.95 | $0.50 | 1,061,436.0 | +1.50% |
| 2024-04-19 | $18.18 | $17.96 | $0.22 | 955,671.0 | +0.00% |
| 2024-04-18 | $18.43 | $17.99 | $0.4399 | 983,575.0 | +1.01% |
| 2024-04-17 | $18.18 | $17.83 | $0.3504 | 795,703.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $21.53 | $18.25 | $3.28 | 12,541,094.0 | +17.39% |
| 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% |
0.43%
자본화:
|
볼륨(24시간):