Stockscreener 앱 받기
0.72
2.29%
0.0161
Cnfinance Holdings Ltd Adr 주식 (CNF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-10 | $0.73 | $0.70 | $0.03 | 2,646.0 | +3.71% |
| 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% |
| 2025-03-21 | $0.9165 | $0.8106 | $0.1059 | 81,577.0 | -3.80% |
| 2025-03-20 | $1.00 | $0.85 | $0.15 | 160,022.0 | +7.48% |
| 2025-03-19 | $0.95 | $0.7228 | $0.2272 | 453,766.0 | +1.06% |
| 2025-03-18 | $0.94 | $0.80 | $0.14 | 237,527.0 | -3.20% |
| 2025-03-17 | $0.90 | $0.78 | $0.12 | 93,616.0 | +9.40% |
| 2025-03-14 | $0.83 | $0.60 | $0.23 | 415,853.0 | -3.64% |
| 2025-03-13 | $0.899 | $0.7901 | $0.1089 | 71,782.0 | -4.61% |
| 2025-03-12 | $1.05 | $0.8701 | $0.1799 | 83,497.0 | -14.70% |
| 2025-03-11 | $1.06 | $0.98 | $0.08 | 73,265.0 | +0.99% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.782 | $0.70 | $0.082 | 214,357.0 | -6.41% |
| 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% |
4.29%
0.73%
자본화:
|
볼륨(24시간):