Stockscreener 앱 받기
4.85
0.21%
0.010
Yiren Digital Ltd Adr 주식 (YRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $4.96 | $4.69 | $0.2698 | 112,282.0 | +0.21% |
| 2024-11-21 | $5.13 | $4.57 | $0.56 | 198,145.0 | -0.41% |
| 2024-11-20 | $5.99 | $4.70 | $1.29 | 523,649.0 | -18.04% |
| 2024-11-19 | $6.02 | $5.83 | $0.19 | 115,754.0 | +1.89% |
| 2024-11-18 | $5.90 | $5.79 | $0.11 | 103,727.0 | -0.34% |
| 2024-11-15 | $5.96 | $5.83 | $0.1292 | 59,470.0 | -1.35% |
| 2024-11-14 | $5.94 | $5.74 | $0.20 | 113,140.0 | -0.84% |
| 2024-11-13 | $6.09 | $5.90 | $0.19 | 83,740.0 | +0.84% |
| 2024-11-12 | $6.09 | $5.81 | $0.28 | 117,084.0 | -4.36% |
| 2024-11-11 | $6.28 | $5.90 | $0.3799 | 70,395.0 | +2.31% |
| 2024-11-08 | $6.32 | $5.97 | $0.3543 | 150,791.0 | -6.35% |
| 2024-11-07 | $6.64 | $5.99 | $0.65 | 180,410.0 | +8.75% |
| 2024-11-06 | $6.20 | $5.85 | $0.35 | 153,144.0 | -3.88% |
| 2024-11-05 | $6.27 | $5.94 | $0.33 | 131,889.0 | +6.00% |
| 2024-11-04 | $5.97 | $5.75 | $0.2165 | 66,927.0 | +1.04% |
| 2024-11-01 | $5.95 | $5.67 | $0.2799 | 89,835.0 | +2.30% |
| 2024-10-31 | $5.85 | $5.53 | $0.322 | 111,949.0 | -1.40% |
| 2024-10-30 | $5.82 | $5.52 | $0.295 | 123,976.0 | +0.88% |
| 2024-10-29 | $6.01 | $5.56 | $0.45 | 151,938.0 | -4.38% |
| 2024-10-28 | $6.06 | $5.65 | $0.4116 | 193,177.0 | +4.77% |
| 2024-10-25 | $5.93 | $5.60 | $0.33 | 101,697.0 | +0.89% |
| 2024-10-24 | $5.84 | $5.50 | $0.34 | 151,352.0 | -2.43% |
Yiren Digital Ltd Adr 주식 (YRD) 연도별 가격 이력
이 심층 분석에서는 Yiren Digital Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 YRD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Yiren Digital Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Yiren Digital Ltd Adr 주식 (YRD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.64 | $4.57 | $2.07 | 2,382,664.0 | -14.01% |
| 2024-10 | $9.20 | $5.32 | $3.88 | 7,883,950.0 | -0.88% |
| 2024-09 | $5.80 | $4.22 | $1.58 | 2,468,445.0 | +25.88% |
| 2024-08 | $5.07 | $4.12 | $0.95 | 1,793,129.0 | -4.84% |
| 2024-07 | $4.99 | $4.37 | $0.62 | 1,424,911.0 | +4.86% |
| 2024-06 | $5.12 | $4.30 | $0.82 | 1,574,658.0 | -6.40% |
| 2024-05 | $5.60 | $4.53 | $1.07 | 2,234,418.0 | -3.97% |
| 2024-04 | $5.47 | $4.55 | $0.92 | 2,913,683.0 | +11.75% |
| 2024-03 | $5.80 | $4.24 | $1.56 | 3,979,658.0 | -12.09% |
| 2024-02 | $5.59 | $4.02 | $1.57 | 2,360,856.0 | +19.30% |
| 2024-01 | $5.00 | $3.02 | $1.98 | 4,231,086.0 | +37.82% |
Yiren Digital Ltd Adr 주식 (YRD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.20 | $2.66 | $0.54 | 2,083,781.0 | +10.25% |
| 2023-11 | $3.20 | $2.16 | $1.04 | 1,608,519.0 | +28.05% |
| 2023-10 | $2.49 | $2.16 | $0.33 | 1,017,016.0 | -9.05% |
| 2023-09 | $2.72 | $2.38 | $0.34 | 1,079,855.0 | -9.67% |
| 2023-08 | $2.74 | $2.16 | $0.58 | 1,777,173.0 | +0.37% |
| 2023-07 | $2.78 | $2.13 | $0.6499 | 1,843,934.0 | +17.80% |
| 2023-06 | $2.93 | $1.98 | $0.9465 | 1,642,597.0 | +12.62% |
| 2023-05 | $2.69 | $1.94 | $0.75 | 912,951.0 | -4.72% |
| 2023-04 | $2.43 | $1.95 | $0.48 | 511,027.0 | -0.47% |
| 2023-03 | $2.89 | $1.80 | $1.09 | 1,193,357.0 | -20.22% |
| 2023-02 | $3.85 | $2.52 | $1.33 | 1,510,127.0 | -18.84% |
| 2023-01 | $3.42 | $1.33 | $2.09 | 2,760,702.0 | +140.15% |
Yiren Digital Ltd Adr 주식 (YRD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.60 | $1.01 | $0.59 | 2,463,437.0 | +26.85% |
| 2022-11 | $1.60 | $0.7802 | $0.8198 | 3,032,133.0 | +33.83% |
| 2022-10 | $1.08 | $0.78 | $0.3001 | 755,755.0 | -24.58% |
| 2022-09 | $1.25 | $0.9601 | $0.2899 | 1,675,201.0 | -1.83% |
| 2022-08 | $1.34 | $0.67 | $0.6686 | 5,441,553.0 | -15.50% |
| 2022-07 | $1.87 | $1.25 | $0.618 | 528,049.0 | -28.33% |
| 2022-06 | $2.05 | $1.63 | $0.4241 | 362,266.0 | +4.65% |
| 2022-05 | $2.09 | $1.56 | $0.53 | 867,310.0 | -16.10% |
| 2022-04 | $2.72 | $1.90 | $0.8213 | 600,115.0 | -19.29% |
| 2022-03 | $2.78 | $1.80 | $0.98 | 1,145,370.0 | -2.31% |
| 2022-02 | $3.00 | $2.35 | $0.6463 | 644,736.0 | +5.69% |
| 2022-01 | $3.15 | $2.25 | $0.898 | 1,261,946.0 | -13.99% |
1.85%
자본화:
|
볼륨(24시간):