Stockscreener 앱 받기
7.26
4.46%
0.31
X Financial Adr 주식 (XYF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $7.58 | $6.70 | $0.88 | 128,756.0 | +4.46% |
| 2024-11-26 | $6.95 | $6.45 | $0.5022 | 38,920.0 | +6.92% |
| 2024-11-25 | $6.50 | $6.31 | $0.19 | 10,769.0 | +3.17% |
| 2024-11-22 | $6.33 | $6.20 | $0.1299 | 11,016.0 | +0.80% |
| 2024-11-21 | $6.40 | $6.25 | $0.15 | 5,278.0 | +0.00% |
| 2024-11-20 | $6.25 | $6.15 | $0.10 | 19,695.0 | +0.00% |
| 2024-11-19 | $6.40 | $6.17 | $0.2293 | 4,778.0 | +0.48% |
| 2024-11-18 | $6.24 | $6.08 | $0.1572 | 9,298.0 | +1.63% |
| 2024-11-15 | $6.16 | $6.07 | $0.09 | 5,017.0 | +0.16% |
| 2024-11-14 | $6.23 | $6.04 | $0.19 | 11,454.0 | +0.00% |
| 2024-11-13 | $6.50 | $6.10 | $0.40 | 37,186.0 | -5.12% |
| 2024-11-12 | $6.49 | $6.29 | $0.2026 | 8,237.0 | -0.16% |
| 2024-11-11 | $6.51 | $6.26 | $0.25 | 18,073.0 | +0.00% |
| 2024-11-08 | $6.68 | $6.35 | $0.33 | 12,886.0 | -3.44% |
| 2024-11-07 | $6.90 | $6.56 | $0.34 | 17,338.0 | -0.30% |
| 2024-11-06 | $6.79 | $6.44 | $0.35 | 13,944.0 | -2.05% |
| 2024-11-05 | $6.84 | $6.44 | $0.40 | 21,211.0 | +3.48% |
| 2024-11-04 | $6.65 | $6.41 | $0.24 | 15,782.0 | +0.92% |
| 2024-11-01 | $6.63 | $6.54 | $0.085 | 1,402.0 | +2.34% |
| 2024-10-31 | $6.48 | $6.38 | $0.10 | 19,879.0 | -1.39% |
| 2024-10-30 | $6.53 | $6.40 | $0.13 | 6,624.0 | -1.07% |
| 2024-10-29 | $6.82 | $6.40 | $0.42 | 23,575.0 | -0.91% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $7.58 | $6.04 | $1.54 | 519,796.0 | +13.44% |
| 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% |
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% |
0.10%
0.18%
자본화:
|
볼륨(24시간):