Stockscreener 앱 받기
43.98
2.81%
1.20
시장 영업 전:
43.97
-0.010
-0.02%
Qifu Technology Inc Adr 주식 (QFIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $44.28 | $42.39 | $1.89 | 1,791,830.0 | +2.81% |
| 2025-05-05 | $43.20 | $41.63 | $1.57 | 1,031,065.0 | -0.56% |
| 2025-05-02 | $43.44 | $41.35 | $2.09 | 1,139,403.0 | +6.56% |
| 2025-05-01 | $42.06 | $40.35 | $1.71 | 656,827.0 | -1.61% |
| 2025-04-30 | $41.13 | $39.66 | $1.47 | 1,116,071.0 | +1.21% |
| 2025-04-29 | $40.91 | $40.00 | $0.91 | 882,522.0 | +0.12% |
| 2025-04-28 | $40.80 | $39.90 | $0.905 | 1,601,747.0 | -1.08% |
| 2025-04-25 | $41.69 | $39.95 | $1.74 | 1,494,983.0 | -0.46% |
| 2025-04-24 | $41.40 | $38.76 | $2.64 | 1,507,762.0 | +4.84% |
| 2025-04-23 | $39.79 | $38.05 | $1.74 | 1,906,511.0 | +3.40% |
| 2025-04-22 | $38.35 | $35.79 | $2.56 | 2,505,148.0 | +6.88% |
| 2025-04-21 | $36.09 | $34.92 | $1.17 | 1,423,232.0 | +0.45% |
| 2025-04-17 | $38.26 | $35.28 | $2.98 | 1,392,947.0 | -3.31% |
| 2025-04-16 | $38.32 | $36.29 | $2.03 | 3,606,751.0 | -5.75% |
| 2025-04-15 | $39.28 | $38.48 | $0.805 | 2,263,946.0 | +0.36% |
| 2025-04-14 | $40.99 | $38.50 | $2.49 | 4,616,902.0 | +6.21% |
| 2025-04-11 | $37.55 | $34.84 | $2.71 | 3,872,108.0 | -0.98% |
| 2025-04-10 | $38.70 | $36.50 | $2.20 | 3,568,979.0 | -0.16% |
| 2025-04-09 | $37.75 | $34.00 | $3.75 | 3,891,009.0 | +2.59% |
| 2025-04-08 | $39.69 | $35.22 | $4.47 | 3,116,955.0 | -0.61% |
Qifu Technology Inc Adr 주식 (QFIN) 연도별 가격 이력
이 심층 분석에서는 Qifu Technology Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QFIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Qifu Technology Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Qifu Technology Inc Adr 주식 (QFIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $44.28 | $40.35 | $3.93 | 6,410,955.0 | +7.19% |
| 2025-04 | $46.13 | $34.00 | $12.13 | 49,749,729.0 | -8.64% |
| 2025-03 | $48.94 | $37.68 | $11.26 | 41,250,194.0 | +12.05% |
| 2025-02 | $46.25 | $38.23 | $8.02 | 25,897,937.0 | +0.45% |
| 2025-01 | $43.20 | $35.34 | $7.86 | 19,380,984.0 | +3.96% |
Qifu Technology Inc Adr 주식 (QFIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.31 | $35.26 | $5.05 | 24,791,992.0 | -1.02% |
| 2024-11 | $38.69 | $29.15 | $9.54 | 26,269,712.0 | +16.15% |
| 2024-10 | $35.23 | $29.73 | $5.49 | 34,903,207.0 | +10.06% |
| 2024-09 | $31.82 | $24.30 | $7.52 | 37,625,705.0 | +12.53% |
| 2024-08 | $26.50 | $18.13 | $8.37 | 34,074,821.0 | +30.43% |
| 2024-07 | $20.65 | $18.80 | $1.85 | 19,753,426.0 | +2.94% |
| 2024-06 | $20.77 | $19.02 | $1.75 | 20,926,619.0 | +2.12% |
| 2024-05 | $21.57 | $18.25 | $3.32 | 24,298,195.0 | +5.63% |
| 2024-04 | $20.61 | $17.76 | $2.85 | 21,768,916.0 | -0.76% |
| 2024-03 | $20.25 | $15.06 | $5.19 | 31,944,560.0 | +19.29% |
| 2024-02 | $15.97 | $13.71 | $2.26 | 16,091,255.0 | +7.67% |
| 2024-01 | $15.81 | $13.80 | $2.01 | 14,261,168.0 | -9.29% |
Qifu Technology Inc Adr 주식 (QFIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.02 | $13.90 | $2.12 | 12,627,523.0 | +1.93% |
| 2023-11 | $17.88 | $14.58 | $3.30 | 13,597,152.0 | +4.94% |
| 2023-10 | $17.61 | $13.68 | $3.93 | 12,028,637.0 | -3.71% |
| 2023-09 | $17.97 | $14.49 | $3.48 | 11,832,703.0 | -9.65% |
| 2023-08 | $19.60 | $15.41 | $4.19 | 16,001,301.0 | -14.83% |
| 2023-07 | $20.40 | $16.82 | $3.58 | 15,764,505.0 | +15.51% |
| 2023-06 | $17.90 | $13.66 | $4.23 | 19,249,272.0 | +25.67% |
| 2023-05 | $18.36 | $13.12 | $5.24 | 22,762,515.0 | -22.05% |
| 2023-04 | $20.16 | $16.17 | $3.99 | 10,958,711.0 | -9.07% |
| 2023-03 | $22.21 | $15.80 | $6.41 | 25,243,674.0 | -4.72% |
| 2023-02 | $25.49 | $20.13 | $5.36 | 20,372,057.0 | -15.62% |
| 2023-01 | $24.67 | $20.44 | $4.23 | 28,882,811.0 | +18.52% |
1.08%
자본화:
|
볼륨(24시간):