Stockscreener 앱 받기
7.02
4.10%
-0.31
X Financial Adr 주식 (XYF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $7.48 | $6.92 | $0.56 | 153,253.0 | -4.37% |
| 2025-12-04 | $7.47 | $7.13 | $0.345 | 167,991.0 | +2.37% |
| 2025-12-03 | $7.17 | $6.65 | $0.52 | 203,663.0 | +7.35% |
| 2025-12-02 | $6.84 | $6.47 | $0.375 | 163,567.0 | +0.00% |
| 2025-12-01 | $7.17 | $6.63 | $0.54 | 189,276.0 | -3.05% |
| 2025-11-28 | $7.28 | $6.88 | $0.40 | 107,140.0 | -4.04% |
| 2025-11-26 | $7.60 | $7.12 | $0.48 | 224,389.0 | -2.85% |
| 2025-11-25 | $7.64 | $7.23 | $0.41 | 207,884.0 | +0.27% |
| 2025-11-24 | $7.80 | $7.18 | $0.62 | 632,050.0 | -4.17% |
| 2025-11-21 | $8.89 | $7.66 | $1.23 | 736,074.0 | -15.70% |
| 2025-11-20 | $10.10 | $8.96 | $1.14 | 406,756.0 | -6.18% |
| 2025-11-19 | $10.90 | $9.66 | $1.24 | 454,340.0 | -12.44% |
| 2025-11-18 | $11.38 | $11.00 | $0.375 | 182,812.0 | -1.60% |
| 2025-11-17 | $11.75 | $11.22 | $0.53 | 89,774.0 | -3.01% |
| 2025-11-14 | $11.88 | $11.42 | $0.46 | 211,555.0 | -1.78% |
| 2025-11-13 | $12.06 | $11.60 | $0.46 | 174,459.0 | -1.33% |
| 2025-11-12 | $12.12 | $11.79 | $0.33 | 225,178.0 | -1.72% |
| 2025-11-11 | $12.31 | $11.93 | $0.38 | 201,511.0 | -0.97% |
| 2025-11-10 | $12.56 | $11.93 | $0.64 | 139,563.0 | -1.12% |
| 2025-11-07 | $12.47 | $11.86 | $0.6099 | 91,211.0 | +3.40% |
| 2025-11-06 | $12.35 | $12.01 | $0.335 | 106,933.0 | -2.11% |
| 2025-11-05 | $12.48 | $12.11 | $0.37 | 80,068.0 | +0.90% |
X Financial Adr 주식 (XYF) 연도별 가격 이력
이 심층 분석에서는 X Financial Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XYF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 X Financial Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
X Financial Adr 주식 (XYF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.48 | $6.47 | $1.01 | 877,750.0 | +1.89% |
| 2025-11 | $12.85 | $6.88 | $5.97 | 4,472,243.0 | -44.92% |
| 2025-10 | $14.86 | $11.50 | $3.36 | 4,099,237.0 | -9.23% |
| 2025-09 | $15.96 | $13.25 | $2.71 | 4,210,913.0 | -9.47% |
| 2025-08 | $16.40 | $11.62 | $4.78 | 10,374,779.0 | +5.63% |
| 2025-07 | $20.36 | $13.65 | $6.71 | 9,670,402.0 | -17.58% |
| 2025-06 | $19.80 | $16.10 | $3.70 | 6,210,428.0 | -7.03% |
| 2025-05 | $19.25 | $12.31 | $6.94 | 7,336,687.0 | +34.33% |
| 2025-04 | $16.38 | $10.30 | $6.08 | 5,076,993.0 | -2.85% |
| 2025-03 | $17.70 | $9.81 | $7.89 | 5,593,274.0 | +41.91% |
| 2025-02 | $12.37 | $7.80 | $4.57 | 2,041,357.0 | +26.91% |
| 2025-01 | $8.50 | $6.70 | $1.80 | 590,694.0 | -4.08% |
X Financial Adr 주식 (XYF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.50 | $6.78 | $1.72 | 768,611.0 | +7.65% |
| 2024-11 | $7.79 | $6.04 | $1.75 | 445,829.0 | +18.44% |
| 2024-10 | $8.59 | $6.20 | $2.39 | 1,523,591.0 | -3.03% |
| 2024-09 | $6.70 | $4.36 | $2.34 | 520,934.0 | +33.60% |
| 2024-08 | $4.94 | $3.78 | $1.16 | 142,906.0 | +12.79% |
| 2024-07 | $4.58 | $4.20 | $0.38 | 337,294.0 | +1.62% |
| 2024-06 | $4.45 | $4.03 | $0.4199 | 469,480.0 | +3.86% |
| 2024-05 | $4.17 | $3.68 | $0.49 | 309,333.0 | +7.51% |
| 2024-04 | $4.34 | $3.66 | $0.68 | 214,973.0 | +0.00% |
| 2024-03 | $4.69 | $3.48 | $1.21 | 898,164.0 | -5.85% |
| 2024-02 | $4.18 | $3.85 | $0.3273 | 188,194.0 | +5.13% |
| 2024-01 | $4.35 | $3.68 | $0.67 | 215,738.0 | +6.56% |
X Financial Adr 주식 (XYF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.33 | $3.48 | $0.85 | 297,743.0 | -14.88% |
| 2023-11 | $4.67 | $3.83 | $0.84 | 199,184.0 | +6.97% |
| 2023-10 | $4.15 | $3.41 | $0.74 | 217,092.0 | -1.71% |
| 2023-09 | $4.52 | $3.90 | $0.62 | 547,768.0 | -4.88% |
| 2023-08 | $5.00 | $3.53 | $1.47 | 475,524.0 | -14.00% |
| 2023-07 | $5.00 | $4.09 | $0.9129 | 438,025.0 | +13.90% |
| 2023-06 | $4.83 | $3.35 | $1.48 | 1,288,284.0 | +31.04% |
| 2023-05 | $4.50 | $3.04 | $1.46 | 4,558,911.0 | -3.74% |
| 2023-04 | $3.58 | $2.90 | $0.68 | 242,693.0 | +11.53% |
| 2023-03 | $3.40 | $2.65 | $0.75 | 272,255.0 | -2.50% |
| 2023-02 | $4.13 | $3.01 | $1.12 | 289,904.0 | -16.23% |
| 2023-01 | $4.20 | $2.87 | $1.33 | 681,020.0 | +26.49% |
4.80%
0.32%
자본화:
|
볼륨(24시간):