11.99
price up icon4.35%   0.49
 
loading

X Financial Adr 주식 (XYF) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-14 $12.00 $11.68 $0.32 17,949.0 +3.13%
2025-03-13 $11.75 $11.10 $0.648 64,574.0 +2.13%
2025-03-12 $11.33 $10.69 $0.64 42,329.0 +4.07%
2025-03-11 $11.14 $10.67 $0.47 50,199.0 +0.37%
2025-03-10 $11.49 $10.58 $0.9099 91,781.0 -6.18%
2025-03-07 $11.62 $11.20 $0.4216 39,567.0 +3.98%
2025-03-06 $11.90 $11.00 $0.90 73,376.0 -2.21%
2025-03-05 $11.48 $10.00 $1.48 127,736.0 +14.03%
2025-03-04 $10.00 $9.83 $0.17 1,659.0 -0.70%
2025-03-03 $10.47 $9.81 $0.6599 27,603.0 -1.58%
2025-02-28 $10.42 $9.99 $0.43 46,680.0 -4.34%
2025-02-27 $10.62 $9.85 $0.7705 74,661.0 +2.51%
2025-02-26 $10.60 $9.90 $0.70 54,603.0 +6.05%
2025-02-25 $10.20 $9.59 $0.61 50,348.0 -0.51%
2025-02-24 $10.79 $9.34 $1.45 157,646.0 -7.46%
2025-02-21 $11.72 $10.35 $1.38 202,202.0 -4.16%
2025-02-20 $12.37 $10.37 $2.00 293,198.0 +1.47%
2025-02-19 $11.67 $9.99 $1.68 351,960.0 +14.39%
2025-02-18 $10.68 $9.02 $1.66 275,680.0 +10.06%
2025-02-14 $9.20 $8.48 $0.7154 218,841.0 +2.25%
2025-02-13 $8.50 $8.41 $0.09 75,027.0 -0.35%
2025-02-12 $8.50 $8.35 $0.15 51,990.0 +1.92%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $12.00 $9.81 $2.19 536,773.0 +16.96%
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

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

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%
$43.67
price up icon 7.31%
$33.52
price down icon 1.00%
$11.81
price up icon 2.55%
credit_services SYF
$52.25
price down icon 2.54%
credit_services DFS
$161.63
price up icon 1.54%
credit_services COF
$168.27
price down icon 1.07%
자본화:     |  볼륨(24시간):