19.00
price up icon0.69%   0.13
 
loading

X Financial Adr 주식 (XYF) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $19.55 $18.60 $0.95 216,890.0 +0.69%
2025-07-02 $19.12 $18.20 $0.92 323,721.0 +3.68%
2025-07-01 $18.67 $17.50 $1.17 277,143.0 +4.24%
2025-06-30 $17.72 $16.80 $0.9225 239,363.0 +5.50%
2025-06-27 $16.98 $16.10 $0.88 175,548.0 -1.43%
2025-06-26 $17.02 $16.40 $0.6205 141,233.0 +0.24%
2025-06-25 $17.56 $16.60 $0.96 204,540.0 -4.12%
2025-06-24 $17.65 $17.00 $0.65 193,868.0 +2.95%
2025-06-23 $17.26 $16.46 $0.80 177,239.0 -1.34%
2025-06-20 $17.33 $16.62 $0.71 158,328.0 -0.69%
2025-06-18 $17.55 $16.56 $0.99 184,881.0 +2.18%
2025-06-17 $17.77 $16.59 $1.18 375,535.0 -3.53%
2025-06-16 $19.00 $17.56 $1.44 559,439.0 -4.51%
2025-06-13 $18.97 $18.20 $0.77 183,511.0 -5.11%
2025-06-12 $19.45 $18.25 $1.20 409,413.0 +2.97%
2025-06-11 $19.26 $17.95 $1.31 450,005.0 +5.31%
2025-06-10 $19.09 $17.39 $1.70 521,180.0 -3.46%
2025-06-09 $19.80 $18.51 $1.29 392,435.0 -5.46%
2025-06-06 $19.77 $18.81 $0.96 253,659.0 +0.67%
2025-06-05 $19.80 $18.80 $1.00 297,439.0 +4.23%
2025-06-04 $19.42 $18.34 $1.09 362,172.0 -0.43%
2025-06-03 $18.99 $18.00 $0.99 477,106.0 +5.10%

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
2025-07 $19.55 $17.50 $2.05 817,754.0 +8.82%
2025-06 $19.80 $16.10 $3.70 6,210,428.0 -7.03%
2025-05 $19.25 $12.31 $6.94 7,336,687.0 +34.33%
2025-04 $16.38 $10.30 $6.08 5,076,993.0 -2.85%
2025-03 $17.70 $9.81 $7.89 5,593,274.0 +41.91%
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%
credit_services OMF
$59.74
price up icon 0.83%
credit_services SLM
$34.12
price up icon 0.98%
$40.91
price up icon 0.02%
$18.28
price up icon 0.91%
credit_services SYF
$70.16
price up icon 1.41%
$76.90
price up icon 0.73%
자본화:     |  볼륨(24시간):