Stockscreener 앱 받기
0.6482
13.86%
-0.1043
시간 외 거래:
.64
-0.0082
-1.27%
Dunxin Financial Holdings Limited. ADR 주식 (DXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $0.7422 | $0.6158 | $0.1264 | 438,574.0 | -13.86% |
| 2026-05-22 | $1.15 | $0.61 | $0.5392 | 687,819.0 | -30.96% |
| 2026-05-21 | $1.24 | $1.03 | $0.205 | 272,056.0 | -3.54% |
| 2026-05-20 | $1.22 | $0.927 | $0.293 | 703,373.0 | +8.65% |
| 2026-05-19 | $1.08 | $0.7709 | $0.3091 | 1,011,988.0 | -8.77% |
| 2026-05-18 | $1.23 | $1.02 | $0.2099 | 1,053,998.0 | -17.99% |
| 2026-05-15 | $1.50 | $1.27 | $0.23 | 2,435,078.0 | -20.57% |
| 2026-05-14 | $1.99 | $1.15 | $0.84 | 95,594,848.0 | +130.20% |
| 2026-05-13 | $0.7846 | $0.5864 | $0.1982 | 45,805,414.0 | +29.07% |
| 2026-05-12 | $0.6742 | $0.4235 | $0.2507 | 68,267,611.0 | +42.27% |
| 2026-05-11 | $0.4235 | $0.3852 | $0.0383 | 516,741.0 | -1.92% |
| 2026-05-08 | $0.4856 | $0.4208 | $0.0648 | 287,387.0 | -6.01% |
| 2026-05-07 | $0.507 | $0.4216 | $0.0854 | 351,632.0 | -10.00% |
| 2026-05-06 | $0.5055 | $0.4771 | $0.0284 | 93,773.0 | +2.84% |
| 2026-05-05 | $0.5221 | $0.485 | $0.0371 | 65,237.0 | -1.99% |
| 2026-05-04 | $0.5226 | $0.4704 | $0.0522 | 126,706.0 | -0.99% |
| 2026-05-01 | $0.50 | $0.4674 | $0.0326 | 105,626.0 | -0.64% |
| 2026-04-30 | $0.525 | $0.4965 | $0.0285 | 83,945.0 | -1.35% |
| 2026-04-29 | $0.5355 | $0.4689 | $0.0666 | 57,094.0 | +4.08% |
| 2026-04-28 | $0.5151 | $0.49 | $0.0251 | 42,972.0 | -4.74% |
Dunxin Financial Holdings Limited. ADR 주식 (DXF) 연도별 가격 이력
이 심층 분석에서는 Dunxin Financial Holdings Limited. ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DXF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dunxin Financial Holdings Limited. ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dunxin Financial Holdings Limited. ADR 주식 (DXF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.99 | $0.3852 | $1.60 | 218,256,435.0 | +28.82% |
| 2026-04 | $0.92 | $0.4689 | $0.4511 | 14,470,820.0 | -38.52% |
| 2026-03 | $1.34 | $0.6607 | $0.6793 | 1,284,022.0 | -21.30% |
| 2026-02 | $1.28 | $0.8191 | $0.4609 | 4,495,993.0 | -20.00% |
| 2026-01 | $2.39 | $1.13 | $1.26 | 12,036,087.0 | -15.03% |
Dunxin Financial Holdings Limited. ADR 주식 (DXF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.85 | $1.80 | $1.05 | 558,978.0 | -21.57% |
| 2025-11 | $2.91 | $2.00 | $0.91 | 1,097,723.0 | -10.21% |
| 2025-10 | $3.90 | $2.45 | $1.45 | 1,677,114.0 | -22.83% |
| 2025-09 | $6.71 | $3.66 | $3.05 | 3,171,013.0 | -17.30% |
| 2025-08 | $5.14 | $3.58 | $1.56 | 1,250,004.0 | -0.67% |
| 2025-07 | $5.73 | $4.34 | $1.39 | 755,617.0 | -10.40% |
| 2025-06 | $7.09 | $4.20 | $2.89 | 1,054,595.0 | -19.05% |
| 2025-05 | $8.98 | $5.70 | $3.28 | 3,156,391.0 | -2.26% |
| 2025-04 | $14.50 | $4.80 | $9.70 | 20,022,157.0 | -13.78% |
| 2025-03 | $9.35 | $5.20 | $4.15 | 715,880.0 | -9.73% |
| 2025-02 | $39.35 | $7.25 | $32.10 | 1,146,719.0 | -66.12% |
| 2025-01 | $48.26 | $6.00 | $42.26 | 5,405,973.0 | +0.00% |
Dunxin Financial Holdings Limited. ADR 주식 (DXF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $0.1748 | $0.071 | $0.1038 | 17,918,643.0 | -40.51% |
| 2024-08 | $0.18 | $0.1303 | $0.0497 | 6,491,566.0 | -4.25% |
| 2024-07 | $0.199 | $0.1276 | $0.0714 | 14,019,193.0 | -17.07% |
| 2024-06 | $0.29 | $0.1632 | $0.1268 | 26,760,203.0 | -23.74% |
| 2024-05 | $0.59 | $0.2218 | $0.3682 | 24,238,568.0 | +9.07% |
| 2024-04 | $0.35 | $0.1817 | $0.1683 | 4,900,378.0 | -25.47% |
| 2024-03 | $0.3857 | $0.30 | $0.0857 | 2,941,902.0 | -8.49% |
| 2024-02 | $1.55 | $0.2851 | $1.26 | 62,080,327.0 | -6.54% |
| 2024-01 | $0.4111 | $0.301 | $0.1101 | 3,267,928.0 | -9.72% |
1.96%
0.16%
자본화:
|
볼륨(24시간):