Stockscreener 앱 받기
6.16
1.99%
0.12
시장 영업 전:
6.16
Yiren Digital Ltd Adr 주식 (YRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $6.35 | $6.01 | $0.34 | 168,533.0 | +1.99% |
| 2025-08-21 | $6.23 | $5.86 | $0.3727 | 207,331.0 | +3.60% |
| 2025-08-20 | $5.99 | $5.82 | $0.17 | 105,855.0 | -1.52% |
| 2025-08-19 | $6.14 | $5.90 | $0.24 | 58,864.0 | -2.63% |
| 2025-08-18 | $6.09 | $5.92 | $0.17 | 85,945.0 | +3.23% |
| 2025-08-15 | $5.97 | $5.85 | $0.122 | 78,989.0 | -0.17% |
| 2025-08-14 | $6.12 | $5.86 | $0.26 | 104,918.0 | -2.96% |
| 2025-08-13 | $6.10 | $5.92 | $0.18 | 108,863.0 | +4.11% |
| 2025-08-12 | $5.85 | $5.71 | $0.14 | 92,199.0 | +2.82% |
| 2025-08-11 | $5.71 | $5.58 | $0.134 | 58,391.0 | +0.18% |
| 2025-08-08 | $5.79 | $5.59 | $0.20 | 56,808.0 | -0.35% |
| 2025-08-07 | $5.89 | $5.43 | $0.46 | 181,991.0 | -2.07% |
| 2025-08-06 | $5.85 | $5.74 | $0.11 | 52,084.0 | +1.04% |
| 2025-08-05 | $5.95 | $5.73 | $0.22 | 59,345.0 | -0.86% |
| 2025-08-04 | $5.85 | $5.67 | $0.1788 | 79,065.0 | +2.11% |
| 2025-08-01 | $5.83 | $5.61 | $0.2197 | 87,218.0 | -4.05% |
| 2025-07-31 | $5.99 | $5.88 | $0.1141 | 50,283.0 | +0.68% |
| 2025-07-30 | $5.98 | $5.85 | $0.13 | 66,920.0 | -1.51% |
| 2025-07-29 | $6.19 | $5.91 | $0.28 | 71,463.0 | -0.83% |
| 2025-07-28 | $6.25 | $5.94 | $0.31 | 99,067.0 | -2.90% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $6.35 | $5.43 | $0.92 | 1,754,932.0 | +4.05% |
| 2025-07 | $6.70 | $5.85 | $0.8514 | 1,789,228.0 | +0.85% |
| 2025-06 | $7.68 | $5.80 | $1.88 | 2,900,765.0 | -6.23% |
| 2025-05 | $6.80 | $5.69 | $1.11 | 1,935,138.0 | -4.28% |
| 2025-04 | $7.44 | $4.70 | $2.74 | 3,008,794.0 | -4.94% |
| 2025-03 | $8.74 | $6.32 | $2.42 | 4,269,203.0 | +0.44% |
| 2025-02 | $7.97 | $5.40 | $2.57 | 3,155,185.0 | +20.60% |
| 2025-01 | $5.88 | $4.57 | $1.31 | 2,019,315.0 | +18.33% |
Yiren Digital Ltd Adr 주식 (YRD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.28 | $4.41 | $0.87 | 3,100,105.0 | -5.96% |
| 2024-11 | $6.64 | $4.51 | $2.13 | 2,959,338.0 | -10.82% |
| 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% |
8.39%
자본화:
|
볼륨(24시간):