Stockscreener 앱 받기
5.37
4.96%
-0.28
Cnfinance Holdings Ltd Adr 주식 (CNF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $5.64 | $5.17 | $0.47 | 2,542.0 | -0.88% |
| 2026-02-12 | $5.65 | $5.23 | $0.4166 | 4,015.0 | -0.53% |
| 2026-02-11 | $5.70 | $5.56 | $0.1413 | 3,206.0 | +0.76% |
| 2026-02-10 | $5.76 | $5.64 | $0.123 | 1,423.0 | -1.62% |
| 2026-02-09 | $5.75 | $5.33 | $0.4245 | 3,472.0 | +2.32% |
| 2026-02-06 | $5.87 | $5.60 | $0.27 | 3,448.0 | -2.95% |
| 2026-02-05 | $5.80 | $5.65 | $0.1488 | 2,318.0 | -0.17% |
| 2026-02-04 | $5.90 | $5.55 | $0.35 | 3,722.0 | +0.70% |
| 2026-02-03 | $6.00 | $5.61 | $0.39 | 15,093.0 | -2.93% |
| 2026-02-02 | $5.98 | $5.50 | $0.48 | 3,758.0 | -0.07% |
| 2026-01-30 | $5.99 | $5.64 | $0.345 | 5,131.0 | +4.17% |
| 2026-01-29 | $5.86 | $5.64 | $0.22 | 6,977.0 | -1.39% |
| 2026-01-28 | $5.78 | $5.30 | $0.4838 | 9,678.0 | +14.97% |
| 2026-01-27 | $5.65 | $5.01 | $0.64 | 9,293.0 | -11.42% |
| 2026-01-26 | $5.80 | $5.30 | $0.50 | 17,011.0 | -1.81% |
| 2026-01-23 | $5.79 | $4.93 | $0.8634 | 16,719.0 | +13.83% |
| 2026-01-22 | $5.09 | $4.55 | $0.54 | 15,990.0 | +14.74% |
| 2026-01-21 | $4.42 | $4.00 | $0.4195 | 10,718.0 | +9.70% |
| 2026-01-20 | $4.80 | $4.02 | $0.78 | 2,515.0 | -10.77% |
| 2026-01-16 | $4.54 | $4.30 | $0.24 | 4,405.0 | +0.78% |
| 2026-01-15 | $4.80 | $4.47 | $0.33 | 9,542.0 | -14.04% |
| 2026-01-14 | $5.30 | $5.18 | $0.122 | 593.0 | +1.38% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $6.00 | $5.17 | $0.83 | 42,997.0 | -5.36% |
| 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% |
1.01%
1.89%
자본화:
|
볼륨(24시간):