loading

Cnfinance Holdings Ltd Adr (CNF) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-21 $0.76 $0.68 $0.08 11,439.0 -3.41%
2025-04-17 $0.738 $0.67 $0.068 24,755.0 -1.81%
2025-04-16 $0.72 $0.6777 $0.0423 27,364.0 +3.91%
2025-04-15 $0.699 $0.68 $0.019 7,366.0 +2.28%
2025-04-14 $0.699 $0.66 $0.039 14,208.0 +0.69%
2025-04-11 $0.75 $0.6601 $0.0899 63,597.0 +0.30%
2025-04-10 $0.73 $0.668 $0.062 32,550.0 -5.10%
2025-04-09 $0.718 $0.70 $0.018 15,620.0 -2.10%
2025-04-08 $0.77 $0.70 $0.07 19,996.0 +0.28%
2025-04-07 $0.74 $0.70 $0.04 74,146.0 +0.99%
2025-04-04 $0.7385 $0.71 $0.0285 18,085.0 -3.02%
2025-04-03 $0.747 $0.73 $0.017 10,115.0 +0.29%
2025-04-02 $0.758 $0.71 $0.048 24,441.0 -1.48%
2025-04-01 $0.782 $0.73 $0.052 49,308.0 -5.00%
2025-03-31 $0.808 $0.75 $0.058 16,202.0 -1.02%
2025-03-28 $0.8473 $0.788 $0.0593 27,887.0 -5.06%
2025-03-27 $0.848 $0.808 $0.04 13,252.0 +3.36%
2025-03-26 $0.868 $0.80 $0.068 16,320.0 +0.25%
2025-03-25 $0.852 $0.80 $0.052 65,923.0 -5.49%
2025-03-24 $0.9774 $0.812 $0.1654 76,670.0 -4.24%

Cnfinance Holdings Ltd Adr (CNF) 株の年ごとの株価履歴

この詳細な分析では、Cnfinance Holdings Ltd Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCNF株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cnfinance Holdings Ltd Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のCnfinance Holdings Ltd Adr (CNF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $0.782 $0.66 $0.122 392,990.0 -12.82%
2025-03 $1.12 $0.60 $0.52 2,083,711.0 -28.44%
2025-02 $1.31 $1.05 $0.2582 399,248.0 -11.38%
2025-01 $1.39 $0.94 $0.45 629,762.0 +29.47%

2024年のCnfinance Holdings Ltd Adr (CNF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.08 $0.8107 $0.2693 1,065,885.0 -0.01%
2024-11 $1.54 $0.9032 $0.6409 1,215,940.0 -11.21%
2024-10 $2.84 $1.06 $1.78 7,897,159.0 -14.40%
2024-09 $1.25 $0.9083 $0.3417 308,435.0 +12.61%
2024-08 $1.34 $0.86 $0.48 1,568,462.0 +2.78%
2024-07 $1.68 $1.02 $0.662 1,881,920.0 -33.33%
2024-06 $1.85 $1.53 $0.32 323,754.0 +4.52%
2024-05 $1.89 $1.39 $0.5005 321,158.0 -16.22%
2024-04 $2.15 $1.75 $0.397 245,373.0 -10.63%
2024-03 $2.34 $1.66 $0.68 315,525.0 -10.04%
2024-02 $2.48 $1.94 $0.545 306,023.0 -4.92%
2024-01 $2.54 $2.09 $0.4567 256,667.0 +9.01%

2023年のCnfinance Holdings Ltd Adr (CNF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $2.35 $1.90 $0.45 435,189.0 +3.26%
2023-11 $2.62 $1.53 $1.09 394,378.0 -14.34%
2023-10 $4.10 $2.46 $1.63 702,710.0 -33.60%
2023-09 $3.80 $2.29 $1.51 695,459.0 +13.51%
2023-08 $3.67 $2.86 $0.8111 552,154.0 +5.05%
2023-07 $3.29 $2.90 $0.385 500,239.0 +8.49%
2023-06 $3.19 $2.73 $0.46 543,980.0 -0.95%
2023-05 $3.20 $2.43 $0.77 650,574.0 +11.56%
2023-04 $2.79 $2.30 $0.485 363,657.0 +7.06%
2023-03 $2.50 $2.03 $0.4725 250,878.0 +10.76%
2023-02 $2.25 $1.88 $0.37 363,699.0 +12.06%
2023-01 $2.00 $1.41 $0.59 680,389.0 +16.37%
$8.91
price down icon 1.10%
$29.70
price up icon 2.16%
mortgage_finance GHI
$11.25
price down icon 0.22%
mortgage_finance VEL
$17.33
price down icon 1.78%
$4.385
price down icon 1.99%
$12.60
price down icon 0.32%
大文字化:     |  ボリューム (24 時間):