Stockscreener 앱 받기
2.20
1.10%
0.024
시간 외 거래:
2.20
Cnfinance Holdings Ltd Adr 주식 (CNF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $2.20 | $2.18 | $0.0222 | 857.0 | +1.10% |
| 2026-09-03 | $2.29 | $2.17 | $0.12 | 2,638.0 | -1.09% |
| 2026-09-02 | $2.25 | $2.17 | $0.08 | 4,097.0 | -2.22% |
| 2026-09-01 | $2.25 | $2.11 | $0.1398 | 1,763.0 | +2.27% |
| 2026-08-31 | $2.22 | $2.12 | $0.0999 | 879.0 | +0.23% |
| 2026-08-28 | $2.21 | $2.17 | $0.0361 | 1,121.0 | +1.15% |
| 2026-08-27 | $2.35 | $2.16 | $0.185 | 5,217.0 | -1.81% |
| 2026-08-26 | $2.25 | $2.21 | $0.04 | 1,184.0 | +0.45% |
| 2026-08-25 | $2.21 | $2.11 | $0.095 | 2,963.0 | +0.46% |
| 2026-08-24 | $2.25 | $2.15 | $0.1037 | 3,536.0 | -1.36% |
| 2026-08-21 | $2.29 | $2.22 | $0.07 | 21,686.0 | -1.33% |
| 2026-08-20 | $2.25 | $2.25 | $0.00 | 1,075.0 | +0.00% |
| 2026-08-19 | $2.27 | $2.22 | $0.05 | 5,160.0 | -3.23% |
| 2026-08-18 | $2.33 | $2.27 | $0.06 | 1,078.0 | +1.53% |
| 2026-08-17 | $2.32 | $2.26 | $0.06 | 4,998.0 | +1.78% |
| 2026-08-14 | $2.30 | $2.22 | $0.08 | 3,358.0 | -7.40% |
| 2026-08-13 | $2.46 | $2.25 | $0.21 | 22,891.0 | +6.11% |
| 2026-08-12 | $2.29 | $2.20 | $0.09 | 9,990.0 | +1.78% |
| 2026-08-11 | $2.31 | $2.20 | $0.11 | 5,071.0 | -1.75% |
| 2026-08-10 | $2.30 | $2.16 | $0.14 | 8,265.0 | +3.39% |
Cnfinance Holdings Ltd Adr 주식 (CNF) 연도별 가격 이력
이 심층 분석에서는 Cnfinance Holdings Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cnfinance Holdings Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cnfinance Holdings Ltd Adr 주식 (CNF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $2.29 | $2.11 | $0.1799 | 10,212.0 | +0.00% |
| 2026-08 | $2.46 | $2.05 | $0.41 | 137,191.0 | +7.32% |
| 2026-07 | $3.39 | $2.04 | $1.35 | 787,663.0 | -25.99% |
| 2026-06 | $3.20 | $2.60 | $0.60 | 58,761.0 | -11.50% |
| 2026-05 | $3.85 | $2.54 | $1.31 | 177,957.0 | +16.36% |
| 2026-04 | $3.60 | $2.58 | $1.02 | 67,491.0 | -31.20% |
| 2026-03 | $5.20 | $3.40 | $1.80 | 119,543.0 | -25.25% |
| 2026-02 | $6.00 | $4.90 | $1.10 | 68,743.0 | -11.60% |
| 2026-01 | $6.30 | $4.00 | $2.30 | 191,470.0 | -2.20% |
Cnfinance Holdings Ltd Adr 주식 (CNF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.49 | $5.47 | $1.02 | 178,332.0 | +15.70% |
| 2025-11 | $5.50 | $4.34 | $1.16 | 146,785.0 | +9.63% |
| 2025-10 | $5.25 | $3.65 | $1.60 | 564,769.0 | +19.28% |
| 2025-09 | $6.25 | $2.35 | $3.90 | 2,674,084.4 | +2.20% |
| 2025-08 | $8.80 | $3.71 | $5.09 | 294,341.3 | -43.43% |
| 2025-07 | $8.30 | $6.02 | $2.28 | 364,114.6 | +11.51% |
| 2025-06 | $7.71 | $3.70 | $4.00 | 606,654.4 | +61.97% |
| 2025-05 | $8.70 | $3.68 | $5.02 | 267,917.9 | -47.11% |
| 2025-04 | $9.60 | $6.30 | $3.30 | 233,119.6 | -2.72% |
| 2025-03 | $11.20 | $6.00 | $5.20 | 208,371.1 | -28.44% |
| 2025-02 | $13.10 | $10.52 | $2.58 | 39,924.8 | -11.38% |
| 2025-01 | $13.90 | $9.40 | $4.50 | 62,976.2 | +29.47% |
Cnfinance Holdings Ltd Adr 주식 (CNF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.80 | $8.11 | $2.69 | 106,588.5 | -0.01% |
| 2024-11 | $15.44 | $9.03 | $6.41 | 121,594.0 | -11.21% |
| 2024-10 | $28.40 | $10.60 | $17.80 | 789,715.9 | -14.40% |
| 2024-09 | $12.50 | $9.08 | $3.42 | 30,843.5 | +12.61% |
| 2024-08 | $13.40 | $8.60 | $4.80 | 156,846.2 | +2.78% |
| 2024-07 | $16.80 | $10.18 | $6.62 | 188,192.0 | -33.33% |
| 2024-06 | $18.50 | $15.30 | $3.20 | 32,375.4 | +4.52% |
| 2024-05 | $18.90 | $13.89 | $5.00 | 32,115.8 | -16.22% |
| 2024-04 | $21.47 | $17.50 | $3.97 | 24,537.3 | -10.63% |
| 2024-03 | $23.40 | $16.60 | $6.80 | 31,552.5 | -10.04% |
| 2024-02 | $24.85 | $19.40 | $5.45 | 30,602.3 | -4.92% |
| 2024-01 | $25.43 | $20.86 | $4.57 | 25,666.7 | +9.01% |
1.53%
9.66%
자본화:
|
볼륨(24시간):