Stockscreener 앱 받기
1.38
9.80%
-0.15
시간 외 거래:
1.39
0.01
+0.72%
Cnfinance Holdings Ltd Adr 주식 (CNF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10-17 | $1.48 | $1.34 | $0.14 | 55,667.0 | -9.80% |
| 2024-10-16 | $1.63 | $1.37 | $0.26 | 75,789.0 | -3.16% |
| 2024-10-15 | $1.64 | $1.48 | $0.164 | 104,374.0 | -3.07% |
| 2024-10-14 | $1.79 | $1.50 | $0.29 | 107,293.0 | -3.55% |
| 2024-10-11 | $1.76 | $1.48 | $0.28 | 209,294.0 | +8.33% |
| 2024-10-10 | $1.66 | $1.46 | $0.1997 | 249,137.0 | +5.41% |
| 2024-10-09 | $1.54 | $1.25 | $0.29 | 226,046.0 | +8.82% |
| 2024-10-08 | $1.69 | $1.35 | $0.34 | 214,273.0 | -22.29% |
| 2024-10-07 | $2.00 | $1.35 | $0.65 | 484,783.0 | -12.06% |
| 2024-10-04 | $2.20 | $1.84 | $0.36 | 367,378.0 | -3.40% |
| 2024-10-03 | $2.73 | $1.91 | $0.8159 | 1,084,550.0 | -16.60% |
| 2024-10-02 | $2.84 | $2.10 | $0.74 | 3,135,865.0 | +26.92% |
| 2024-10-01 | $2.10 | $1.22 | $0.88 | 1,146,800.0 | +55.69% |
| 2024-09-30 | $1.25 | $1.02 | $0.23 | 70,463.0 | +22.55% |
| 2024-09-27 | $1.03 | $0.94 | $0.09 | 20,707.0 | +7.37% |
| 2024-09-26 | $1.00 | $0.95 | $0.05 | 10,809.0 | -2.06% |
| 2024-09-25 | $1.00 | $0.94 | $0.06 | 15,990.0 | -1.02% |
| 2024-09-24 | $1.03 | $0.98 | $0.05 | 17,369.0 | +0.00% |
| 2024-09-23 | $1.04 | $0.98 | $0.06 | 7,689.0 | -2.20% |
| 2024-09-20 | $1.02 | $0.98 | $0.045 | 13,579.0 | +2.24% |
| 2024-09-19 | $0.9801 | $0.98 | $0.00 | 1,866.0 | -0.81% |
| 2024-09-18 | $1.02 | $0.98 | $0.04 | 2,186.0 | -0.20% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10 | $2.84 | $1.22 | $1.62 | 7,516,916.0 | +10.40% |
| 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% |
Cnfinance Holdings Ltd Adr 주식 (CNF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Cnfinance Holdings Ltd Adr 주식 (CNF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.26 | $1.63 | $0.63 | 1,001,820.0 | -23.66% |
| 2022-11 | $2.25 | $1.25 | $1.00 | 911,085.0 | +31.76% |
| 2022-10 | $2.80 | $1.70 | $1.10 | 1,234,316.0 | -32.54% |
| 2022-09 | $2.85 | $2.38 | $0.47 | 1,215,512.0 | -7.01% |
| 2022-08 | $2.78 | $2.22 | $0.5586 | 1,065,999.0 | +16.31% |
| 2022-07 | $2.87 | $2.23 | $0.64 | 2,152,745.0 | -8.63% |
| 2022-06 | $3.37 | $2.29 | $1.08 | 2,168,015.0 | +2.41% |
| 2022-05 | $3.25 | $2.11 | $1.14 | 629,761.0 | -18.63% |
| 2022-04 | $3.31 | $2.76 | $0.5499 | 581,593.0 | -4.97% |
| 2022-03 | $3.93 | $3.12 | $0.81 | 1,255,719.0 | -16.15% |
| 2022-02 | $3.93 | $3.30 | $0.6299 | 1,063,408.0 | +17.07% |
| 2022-01 | $4.86 | $3.03 | $1.83 | 2,586,156.0 | -19.61% |
0.15%
0.05%
자본화:
|
볼륨(24시간):