Stockscreener 앱 받기
0.4302
7.20%
0.0289
시간 외 거래:
.44
0.0098
+2.28%
Cnfinance Holdings Ltd Adr 주식 (CNF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-02 | $0.44 | $0.40 | $0.04 | 55,946.0 | +7.20% |
| 2025-05-30 | $0.4101 | $0.37 | $0.0401 | 210,770.0 | -4.09% |
| 2025-05-29 | $0.425 | $0.3679 | $0.0571 | 87,462.0 | +4.84% |
| 2025-05-28 | $0.47 | $0.3781 | $0.0919 | 177,330.0 | -4.98% |
| 2025-05-27 | $0.5001 | $0.42 | $0.0801 | 267,850.0 | -11.58% |
| 2025-05-23 | $0.55 | $0.461 | $0.089 | 87,871.0 | -11.71% |
| 2025-05-22 | $0.60 | $0.51 | $0.09 | 362,698.0 | -6.07% |
| 2025-05-21 | $0.65 | $0.57 | $0.08 | 263,921.0 | -9.09% |
| 2025-05-20 | $0.6841 | $0.63 | $0.0541 | 99,078.0 | -5.12% |
| 2025-05-19 | $0.72 | $0.6603 | $0.0597 | 191,273.0 | -5.01% |
| 2025-05-16 | $0.75 | $0.6902 | $0.0598 | 117,464.0 | -2.24% |
| 2025-05-15 | $0.73 | $0.6901 | $0.0399 | 10,888.0 | +0.70% |
| 2025-05-14 | $0.7299 | $0.6888 | $0.0411 | 46,038.0 | -1.25% |
| 2025-05-13 | $0.72 | $0.6905 | $0.0295 | 9,770.0 | +1.27% |
| 2025-05-12 | $0.76 | $0.6888 | $0.0712 | 43,345.0 | -1.39% |
| 2025-05-09 | $0.76 | $0.689 | $0.071 | 43,424.0 | +0.00% |
| 2025-05-08 | $0.7436 | $0.6534 | $0.0902 | 280,470.0 | -0.74% |
| 2025-05-07 | $0.7845 | $0.7028 | $0.0817 | 48,536.0 | -7.27% |
| 2025-05-06 | $0.8275 | $0.74 | $0.0875 | 75,171.0 | -4.60% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.44 | $0.40 | $0.04 | 111,892.0 | +7.20% |
| 2025-05 | $0.8699 | $0.3679 | $0.502 | 2,679,179.0 | -47.11% |
| 2025-04 | $0.96 | $0.63 | $0.33 | 2,331,196.0 | -2.72% |
| 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% |
Cnfinance Holdings Ltd Adr 주식 (CNF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
0.30%
4.88%
자본화:
|
볼륨(24시간):