
FinVolution Group (FINV)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.6 | 7.46268656716 | 8.04 | 8.78 | 8.01 | 996161 | 8.41276348 | DR |
4 | 1.26 | 17.0731707317 | 7.38 | 8.78 | 7.11 | 963343 | 7.99873835 | DR |
12 | 1.94 | 28.9552238806 | 6.7 | 8.78 | 6.45 | 797465 | 7.34713863 | DR |
26 | 2.89 | 50.2608695652 | 5.75 | 8.78 | 5.14 | 756182 | 6.6131834 | DR |
52 | 3.59 | 71.0891089109 | 5.05 | 8.78 | 4.45 | 713189 | 5.86862678 | DR |
156 | 4.29 | 98.6206896552 | 4.35 | 8.78 | 2.68 | 760215 | 5.0332249 | DR |
260 | 6.72 | 350 | 1.92 | 10.61 | 1.22 | 1091702 | 5.4297449 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740094800 | 8.6199999 | 0.14 | 1.65 | 8.58 | 8.68 | 8.4149999 | 1130647 |
1740008400 | 8.48 | 0.01 | 0.12 | 8.45 | 8.55 | 8.275 | 787197 |
1739922000 | 8.47 | 0.1 | 1.19 | 8.49 | 8.555 | 8.27 | 1182325 |
1739576400 | 8.3699999 | 0.04 | 0.48 | 8.6 | 8.78 | 8.35 | 1154447 |
1739490000 | 8.33 | 0.27 | 3.35 | 8.0399999 | 8.35 | 8.01 | 860674 |
1739403600 | 8.06 | 0.14 | 1.77 | 7.94 | 8.17 | 7.85 | 1149724 |
1739317200 | 7.92 | -0.34 | -4.12 | 8.15 | 8.16 | 7.83 | 1179613 |
1739230800 | 8.26 | -0.03 | -0.36 | 8.3 | 8.34 | 8.11 | 996495 |
1738971600 | 8.2899999 | 0.31 | 3.88 | 8.08 | 8.3 | 8.08 | 1176860 |
1738885200 | 7.98 | 0.18 | 2.31 | 7.92 | 8.08 | 7.895 | 1523193 |
1738798800 | 7.8 | 0.09 | 1.17 | 7.7 | 7.845 | 7.7 | 965898 |
1738712400 | 7.71 | 0.19 | 2.53 | 7.64 | 7.7998 | 7.62 | 629878 |
1738626000 | 7.52 | -0.12 | -1.57 | 7.45 | 7.59 | 7.11 | 691857 |
1738366800 | 7.64 | -0.22 | -2.80 | 7.9 | 7.9 | 7.595 | 779690 |
1738280400 | 7.86 | 0.22 | 2.88 | 7.69 | 7.97 | 7.68 | 1032328 |
1738194000 | 7.64 | -0.1 | -1.29 | 7.76 | 7.81 | 7.57 | 798022 |
1738107600 | 7.74 | 0.16 | 2.11 | 7.59 | 7.76 | 7.54 | 701007 |
1738021200 | 7.58 | -0.08 | -1.04 | 7.58 | 7.7 | 7.54 | 496087 |
1737762000 | 7.66 | 0.32 | 4.36 | 7.38 | 7.68 | 7.37 | 1168894 |
1737675600 | 7.34 | 0 | 0.00 | 7.34 | 7.34 | 7.34 | 0 |
1737589200 | 7.34 | 0.12 | 1.66 | 7.25 | 7.34 | 7.15 | 1037930 |
1737502800 | 7.22 | 0.2 | 2.85 | 7.035 | 7.23 | 6.995 | 1112402 |
1737157200 | 7.02 | 0.04 | 0.57 | 6.98 | 7.065 | 6.92 | 681893 |
1737070800 | 6.98 | -0.02 | -0.29 | 7 | 7.06 | 6.91 | 340108 |
1736984400 | 7 | 0 | 0.00 | 7.04 | 7.12 | 6.98 | 715897 |
1736898000 | 7 | 0.25 | 3.70 | 6.81 | 7 | 6.77 | 718746 |
1736811600 | 6.75 | 0.01 | 0.15 | 6.75 | 6.965 | 6.6 | 742573 |
1736552400 | 6.74 | 0.09 | 1.35 | 6.79 | 6.81 | 6.63 | 781958 |
1736379600 | 6.65 | 0 | 0.00 | 6.65 | 6.66 | 6.55 | 1036531 |
1736293200 | 6.65 | 0.07 | 1.06 | 6.58 | 6.78 | 6.45 | 918813 |
1736206800 | 6.58 | -0.33 | -4.78 | 7 | 7.005 | 6.57 | 788065 |
1735947600 | 6.91 | 0.13 | 1.92 | 6.85 | 7.0175 | 6.85 | 446004 |
1735861200 | 6.78 | -0.01 | -0.15 | 6.8 | 6.8 | 6.7 | 359872 |
1735688400 | 6.79 | -0.01 | -0.15 | 6.83 | 6.88 | 6.775 | 350368 |
1735602000 | 6.8 | -0.06 | -0.87 | 6.82 | 6.875 | 6.77 | 318443 |
1735342800 | 6.86 | -0.16 | -2.28 | 6.98 | 6.98 | 6.79 | 260706 |
1735256400 | 7.02 | 0.08 | 1.15 | 6.95 | 7.04 | 6.91 | 414479 |
1735077840 | 6.94 | 0.07 | 1.02 | 6.89 | 6.945 | 6.84 | 171355 |
1734997200 | 6.87 | 0.09 | 1.33 | 6.84 | 6.885 | 6.72 | 379378 |
1734738000 | 6.78 | -0.02 | -0.29 | 6.73 | 6.835 | 6.73 | 344684 |
1734651600 | 6.8 | -0.01 | -0.15 | 6.83 | 6.89 | 6.735 | 458902 |
1734565200 | 6.81 | -0.14 | -2.01 | 7.02 | 7.15 | 6.77 | 783539 |
1734478800 | 6.95 | 0.08 | 1.16 | 6.85 | 7.04 | 6.845 | 1168156 |
1734392400 | 6.87 | 0.07 | 1.03 | 6.76 | 6.95 | 6.76 | 729656 |
1734133200 | 6.8 | -0.07 | -1.02 | 6.77 | 6.87 | 6.77 | 913752 |
1734046800 | 6.87 | 0.05 | 0.73 | 6.74 | 6.94 | 6.67 | 532287 |
1733960400 | 6.82 | -0.13 | -1.87 | 6.88 | 6.93 | 6.78 | 899383 |
1733874000 | 6.95 | -0.18 | -2.52 | 6.73 | 7.0192 | 6.73 | 526537 |
1733787600 | 7.13 | 0.14 | 2.00 | 7.232 | 7.28 | 7.1 | 733059 |
1733528400 | 6.99 | 0.11 | 1.60 | 7.005 | 7.04 | 6.92 | 414919 |
1733442000 | 6.88 | 0 | 0.00 | 6.935 | 7.15 | 6.835 | 1095241 |
1733355600 | 6.88 | 0.02 | 0.29 | 6.83 | 6.9 | 6.82 | 677431 |
1733269200 | 6.86 | 0.13 | 1.93 | 6.74 | 6.888 | 6.68 | 903171 |
1733182800 | 6.73 | -0.25 | -3.58 | 6.98 | 7.02 | 6.65 | 944839 |
1732917840 | 6.98 | 0.35 | 5.28 | 6.81 | 7.07 | 6.81 | 1640248 |
1732750800 | 6.63 | 0.35 | 5.57 | 6.29 | 6.71 | 6.29 | 2032664 |
1732664400 | 6.28 | 0.04 | 0.64 | 6.25 | 6.36 | 6.15 | 597188 |
1732578000 | 6.24 | 0.06 | 0.97 | 6.22 | 6.26 | 6.15 | 669877 |
1732318800 | 6.18 | -0.11 | -1.75 | 6.29 | 6.39 | 6.16 | 682875 |
1732232400 | 6.29 | -0.01 | -0.16 | 6.24 | 6.375 | 6.21 | 478277 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約