Stockscreener 앱 받기
6.15
1.99%
0.12
시간 외 거래:
6.19
0.04
+0.65%
Yiren Digital Ltd Adr 주식 (YRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $6.18 | $6.00 | $0.18 | 150,119.0 | +1.99% |
| 2025-07-01 | $6.10 | $5.91 | $0.19 | 88,035.0 | +2.73% |
| 2025-06-30 | $5.95 | $5.80 | $0.15 | 78,927.0 | +0.34% |
| 2025-06-27 | $5.96 | $5.80 | $0.16 | 53,173.0 | -1.35% |
| 2025-06-26 | $6.05 | $5.90 | $0.1455 | 55,081.0 | -1.00% |
| 2025-06-25 | $6.12 | $5.90 | $0.215 | 50,651.0 | -1.16% |
| 2025-06-24 | $6.10 | $5.95 | $0.152 | 53,392.0 | +2.71% |
| 2025-06-23 | $5.98 | $5.83 | $0.15 | 75,442.0 | +0.17% |
| 2025-06-20 | $6.15 | $5.88 | $0.27 | 66,775.0 | -3.28% |
| 2025-06-18 | $6.16 | $5.89 | $0.27 | 98,282.0 | +2.87% |
| 2025-06-17 | $6.12 | $5.89 | $0.2275 | 166,681.0 | -3.58% |
| 2025-06-16 | $6.47 | $6.10 | $0.3739 | 151,662.0 | -3.15% |
| 2025-06-13 | $6.82 | $6.29 | $0.5264 | 208,103.0 | -6.21% |
| 2025-06-12 | $7.00 | $6.22 | $0.78 | 466,099.0 | -9.02% |
| 2025-06-11 | $7.68 | $7.36 | $0.32 | 178,508.0 | +0.41% |
| 2025-06-10 | $7.65 | $7.31 | $0.34 | 128,413.0 | -0.40% |
| 2025-06-09 | $7.68 | $7.00 | $0.68 | 339,211.0 | +6.14% |
| 2025-06-06 | $7.10 | $6.85 | $0.25 | 153,842.0 | +0.00% |
| 2025-06-05 | $7.15 | $6.45 | $0.70 | 276,032.0 | +9.37% |
| 2025-06-04 | $6.59 | $6.34 | $0.248 | 126,167.0 | +1.91% |
| 2025-06-03 | $6.34 | $6.18 | $0.16 | 65,086.0 | +1.13% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $6.18 | $5.91 | $0.27 | 388,273.0 | +4.77% |
| 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% |
1.77%
자본화:
|
볼륨(24시간):