Stockscreener 앱 받기
3.9699
1.79%
+0.0699
X Financial ADR 주식 (XYF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $3.97 | $3.86 | $0.1099 | 2,935.0 | +1.79% |
| 2024-05-16 | $3.95 | $3.86 | $0.09 | 2,070.0 | +0.00% |
| 2024-05-15 | $3.96 | $3.82 | $0.1426 | 16,731.0 | +0.36% |
| 2024-05-14 | $3.95 | $3.88 | $0.07 | 9,312.0 | +0.42% |
| 2024-05-13 | $3.90 | $3.77 | $0.13 | 5,945.0 | +1.84% |
| 2024-05-10 | $3.88 | $3.70 | $0.1849 | 10,268.0 | -2.31% |
| 2024-05-09 | $3.94 | $3.80 | $0.14 | 4,277.0 | -0.77% |
| 2024-05-08 | $3.99 | $3.92 | $0.07 | 5,040.0 | -2.49% |
| 2024-05-07 | $4.02 | $3.94 | $0.085 | 5,090.0 | +1.88% |
| 2024-05-06 | $3.98 | $3.87 | $0.11 | 7,274.0 | +3.30% |
| 2024-05-03 | $3.88 | $3.80 | $0.08 | 7,928.0 | -2.30% |
| 2024-05-02 | $4.00 | $3.79 | $0.21 | 21,899.0 | +5.39% |
| 2024-05-01 | $3.80 | $3.71 | $0.09 | 11,137.0 | -3.89% |
| 2024-04-30 | $4.00 | $3.71 | $0.29 | 10,257.0 | -1.03% |
| 2024-04-29 | $3.91 | $3.80 | $0.11 | 2,472.0 | +1.40% |
| 2024-04-26 | $3.99 | $3.82 | $0.1742 | 12,997.0 | +1.48% |
| 2024-04-25 | $3.80 | $3.71 | $0.09 | 3,770.0 | -1.04% |
| 2024-04-24 | $3.86 | $3.78 | $0.08 | 5,376.0 | -1.35% |
| 2024-04-23 | $3.88 | $3.88 | $0.00 | 336.0 | -0.45% |
| 2024-04-22 | $3.95 | $3.71 | $0.24 | 5,989.0 | +3.17% |
| 2024-04-19 | $3.78 | $3.71 | $0.0695 | 5,607.0 | +0.00% |
| 2024-04-18 | $3.85 | $3.74 | $0.11 | 4,904.0 | -0.26% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $4.02 | $3.70 | $0.32 | 112,841.0 | +2.85% |
| 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% |
X Financial ADR 주식 (XYF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.45 | $2.10 | $1.35 | 604,073.0 | +37.28% |
| 2022-11 | $2.54 | $1.62 | $0.92 | 450,091.0 | +35.80% |
| 2022-10 | $2.40 | $1.62 | $0.78 | 325,256.0 | -27.35% |
| 2022-09 | $2.71 | $2.00 | $0.71 | 303,246.0 | -14.56% |
| 2022-08 | $3.00 | $2.60 | $0.40 | 244,884.0 | -6.62% |
| 2022-07 | $2.90 | $2.55 | $0.35 | 155,340.0 | +4.29% |
| 2022-06 | $2.95 | $2.55 | $0.40 | 377,741.0 | -3.60% |
| 2022-05 | $3.05 | $2.40 | $0.65 | 384,731.0 | -5.76% |
| 2022-04 | $3.18 | $2.41 | $0.77 | 694,465.0 | +6.88% |
| 2022-03 | $3.40 | $1.84 | $1.56 | 797,461.0 | -14.81% |
| 2022-02 | $3.44 | $2.87 | $0.57 | 322,360.0 | +4.85% |
| 2022-01 | $3.21 | $2.67 | $0.54 | 558,293.0 | +2.66% |
0.37%
0.64%
자본화:
|
볼륨(24시간):