2.17
price down icon6.87%   -0.16
after-market 시간 외 거래: 2.17
loading

Phoenix New Media Ltd Adr 주식 (FENG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $2.34 $2.16 $0.18 851.0 -6.87%
2025-07-02 $2.33 $2.09 $0.24 7,738.0 +7.37%
2025-07-01 $2.17 $2.08 $0.09 5,622.0 +0.00%
2025-06-30 $2.17 $2.08 $0.09 1,883.0 +1.40%
2025-06-27 $2.25 $2.08 $0.17 2,250.0 -3.17%
2025-06-26 $2.28 $2.07 $0.21 1,275.0 +2.31%
2025-06-25 $2.38 $2.01 $0.37 71,208.0 +5.11%
2025-06-24 $2.08 $2.03 $0.05 1,153.0 +1.14%
2025-06-23 $2.04 $2.00 $0.045 1,842.0 +1.09%
2025-06-20 $2.10 $2.01 $0.09 712.0 -2.90%
2025-06-18 $2.30 $2.03 $0.27 7,976.0 +0.73%
2025-06-17 $2.12 $2.00 $0.1199 22,871.0 -1.20%
2025-06-16 $2.08 $2.05 $0.03 485.0 -2.54%
2025-06-13 $2.13 $2.06 $0.0743 844.0 +3.60%
2025-06-12 $2.07 $2.06 $0.010 960.0 +0.00%
2025-06-11 $2.16 $2.06 $0.10 1,045.0 +0.98%
2025-06-10 $2.12 $2.04 $0.08 1,601.0 +0.99%
2025-06-09 $2.21 $2.02 $0.19 4,906.0 -2.88%
2025-06-06 $2.08 $2.03 $0.05 823.0 +0.48%
2025-06-05 $2.07 $2.03 $0.04 1,093.0 -1.55%
2025-06-04 $2.11 $2.00 $0.11 7,310.0 -0.36%

Phoenix New Media Ltd Adr 주식 (FENG) 연도별 가격 이력

이 심층 분석에서는 Phoenix New Media Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FENG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Phoenix New Media Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Phoenix New Media Ltd Adr 주식 (FENG) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $2.34 $2.08 $0.26 15,062.0 +0.00%
2025-06 $2.38 $2.00 $0.38 133,902.0 -3.56%
2025-05 $2.48 $2.00 $0.48 235,706.0 +4.65%
2025-04 $2.42 $1.28 $1.14 887,681.0 -7.73%
2025-03 $2.47 $1.88 $0.59 155,480.0 +3.56%
2025-02 $2.95 $2.13 $0.82 235,846.0 +0.90%
2025-01 $2.65 $1.99 $0.66 123,158.0 -5.91%

Phoenix New Media Ltd Adr 주식 (FENG) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $2.83 $2.14 $0.6947 119,170.0 -7.25%
2024-11 $3.06 $2.04 $1.02 153,293.0 -10.47%
2024-10 $3.49 $2.57 $0.9199 174,076.0 -13.17%
2024-09 $3.30 $2.50 $0.80 285,528.0 +20.38%
2024-08 $3.69 $2.65 $1.04 147,495.0 -26.39%
2024-07 $4.15 $2.65 $1.50 1,357,459.0 +32.84%
2024-06 $3.30 $2.20 $1.10 403,971.0 -5.24%
2024-05 $2.93 $1.80 $1.13 3,134,003.0 +33.64%
2024-04 $2.20 $1.67 $0.53 705,933.0 +10.31%
2024-03 $2.25 $1.30 $0.95 3,088,229.0 +31.08%
2024-02 $1.69 $1.20 $0.49 595,507.0 +2.07%
2024-01 $1.57 $1.36 $0.2087 187,184.0 +6.62%

Phoenix New Media Ltd Adr 주식 (FENG) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $1.59 $1.27 $0.32 347,070.0 -7.48%
2023-11 $1.49 $1.18 $0.31 124,565.0 +16.14%
2023-10 $1.41 $1.20 $0.21 237,998.0 +0.45%
2023-09 $1.42 $1.10 $0.32 554,638.0 -4.55%
2023-08 $1.83 $1.30 $0.53 1,116,030.0 -24.57%
2023-07 $2.01 $1.63 $0.3801 464,790.0 -11.17%
2023-06 $2.39 $1.81 $0.58 1,404,017.0 -8.37%
2023-05 $4.14 $2.11 $2.03 4,548,731.0 -5.70%
2023-04 $2.63 $2.11 $0.52 433,009.0 +0.00%
2023-03 $2.53 $2.11 $0.42 233,891.0 +5.56%
2023-02 $2.62 $2.15 $0.47 191,563.0 -13.25%
2023-01 $2.71 $2.41 $0.304 991,168.0 -7.09%
internet_content_information Z
$72.53
price up icon 2.15%
$157.03
price down icon 1.45%
$35.68
price down icon 0.17%
internet_content_information TME
$19.46
price up icon 1.51%
$86.35
price down icon 0.10%
$238.79
price down icon 0.00%
자본화:     |  볼륨(24시간):