Stockscreener 앱 받기
0.4905
3.25%
-0.0165
Dunxin Financial Holdings Limited. ADR 주식 (DXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $0.5081 | $0.49 | $0.0181 | 30,892.0 | -3.27% |
| 2026-08-20 | $0.5109 | $0.4878 | $0.0231 | 44,524.0 | +1.03% |
| 2026-08-19 | $0.5095 | $0.4815 | $0.028 | 273,041.0 | -2.47% |
| 2026-08-18 | $0.527 | $0.49 | $0.037 | 125,506.0 | +1.65% |
| 2026-08-17 | $0.5299 | $0.5019 | $0.028 | 217,437.0 | +0.04% |
| 2026-08-14 | $0.5499 | $0.501 | $0.0489 | 201,659.0 | -4.94% |
| 2026-08-13 | $0.586 | $0.5158 | $0.0702 | 399,808.0 | -3.78% |
| 2026-08-12 | $0.5654 | $0.4905 | $0.0749 | 1,123,598.0 | +4.38% |
| 2026-08-11 | $0.58 | $0.4558 | $0.1242 | 20,902,314.0 | +8.10% |
| 2026-08-10 | $0.5176 | $0.4508 | $0.0668 | 725,861.0 | +2.32% |
| 2026-08-07 | $0.5099 | $0.4586 | $0.0513 | 154,119.0 | +0.88% |
| 2026-08-06 | $0.485 | $0.4389 | $0.0461 | 184,901.0 | +2.15% |
| 2026-08-05 | $0.4893 | $0.4397 | $0.0496 | 223,756.0 | +6.65% |
| 2026-08-04 | $0.4691 | $0.432 | $0.0371 | 48,325.0 | -3.86% |
| 2026-08-03 | $0.488 | $0.4455 | $0.0425 | 85,213.0 | -3.06% |
| 2026-07-31 | $0.5043 | $0.4514 | $0.0529 | 317,143.0 | +2.81% |
| 2026-07-30 | $0.486 | $0.44 | $0.046 | 201,873.0 | +5.08% |
| 2026-07-29 | $0.48 | $0.3801 | $0.0999 | 1,336,456.0 | -1.70% |
| 2026-07-28 | $0.4632 | $0.4321 | $0.0311 | 9,602,762.0 | -3.04% |
| 2026-07-27 | $0.4986 | $0.44 | $0.0586 | 212,351.0 | -5.37% |
| 2026-07-24 | $0.5127 | $0.4801 | $0.0326 | 122,705.0 | -7.35% |
| 2026-07-23 | $0.5463 | $0.4955 | $0.0508 | 232,048.0 | -7.50% |
| 2026-07-22 | $0.615 | $0.50 | $0.115 | 8,124,751.0 | -3.30% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $0.586 | $0.432 | $0.154 | 24,740,954.0 | +4.83% |
| 2026-07 | $1.16 | $0.3801 | $0.7799 | 251,317,026.0 | +27.85% |
| 2026-06 | $0.91 | $0.32 | $0.59 | 39,013,497.0 | -46.62% |
| 2026-05 | $1.99 | $0.3852 | $1.60 | 219,157,744.0 | +36.21% |
| 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% |
1.30%
0.12%
자본화:
|
볼륨(24시간):