Stockscreener 앱 받기
5.68
4.86%
-0.29
Cnfinance Holdings Ltd Adr 주식 (CNF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-03 | $5.95 | $5.66 | $0.2845 | 12,928.0 | -4.86% |
| 2025-12-02 | $5.98 | $5.55 | $0.43 | 17,197.0 | +2.93% |
| 2025-12-01 | $5.90 | $5.47 | $0.43 | 44,596.0 | +5.85% |
| 2025-11-28 | $5.50 | $5.37 | $0.13 | 2,446.0 | -0.37% |
| 2025-11-26 | $5.50 | $5.35 | $0.15 | 5,223.0 | +3.58% |
| 2025-11-25 | $5.50 | $4.90 | $0.604 | 15,874.0 | +3.91% |
| 2025-11-24 | $5.40 | $5.00 | $0.40 | 12,189.0 | -1.16% |
| 2025-11-21 | $5.17 | $4.85 | $0.32 | 1,560.0 | +8.61% |
| 2025-11-20 | $4.79 | $4.34 | $0.45 | 9,124.0 | +6.97% |
| 2025-11-19 | $4.70 | $4.45 | $0.25 | 9,913.0 | -7.10% |
| 2025-11-18 | $4.86 | $4.51 | $0.352 | 8,110.0 | -1.64% |
| 2025-11-17 | $5.00 | $4.69 | $0.31 | 7,541.0 | -5.44% |
| 2025-11-14 | $5.48 | $4.95 | $0.53 | 6,969.0 | +0.39% |
| 2025-11-13 | $5.35 | $5.04 | $0.3085 | 3,877.0 | -0.77% |
| 2025-11-12 | $5.25 | $5.03 | $0.22 | 4,105.0 | -0.39% |
| 2025-11-11 | $5.19 | $4.92 | $0.2699 | 3,194.0 | +3.80% |
| 2025-11-10 | $5.14 | $4.90 | $0.24 | 12,728.0 | +2.04% |
| 2025-11-07 | $5.10 | $4.89 | $0.21 | 5,180.0 | -1.61% |
| 2025-11-06 | $5.10 | $4.88 | $0.22 | 4,144.0 | +0.81% |
| 2025-11-05 | $5.00 | $4.90 | $0.10 | 5,745.0 | -1.40% |
| 2025-11-04 | $5.49 | $5.00 | $0.49 | 22,306.0 | -3.47% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.98 | $5.47 | $0.51 | 87,649.0 | +3.66% |
| 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% |
Cnfinance Holdings Ltd Adr 주식 (CNF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.50 | $19.00 | $4.50 | 43,518.9 | +3.26% |
| 2023-11 | $26.20 | $15.30 | $10.90 | 39,437.8 | -14.34% |
| 2023-10 | $41.00 | $24.65 | $16.35 | 70,271.0 | -33.60% |
| 2023-09 | $38.00 | $22.85 | $15.15 | 69,545.9 | +13.51% |
| 2023-08 | $36.71 | $28.60 | $8.11 | 55,215.4 | +5.05% |
| 2023-07 | $32.90 | $29.05 | $3.85 | 50,023.9 | +8.49% |
| 2023-06 | $31.90 | $27.30 | $4.60 | 54,398.0 | -0.95% |
| 2023-05 | $32.00 | $24.30 | $7.70 | 65,057.4 | +11.56% |
| 2023-04 | $27.85 | $23.00 | $4.85 | 36,365.7 | +7.06% |
| 2023-03 | $25.00 | $20.27 | $4.73 | 25,087.8 | +10.76% |
| 2023-02 | $22.50 | $18.80 | $3.70 | 36,369.9 | +12.06% |
| 2023-01 | $20.00 | $14.10 | $5.90 | 68,038.9 | +16.37% |
3.83%
0.36%
자본화:
|
볼륨(24시간):