Stockscreener 앱 받기
0.34
4.62%
0.015
시장 영업 전:
.31
-0.03
-8.82%
Dunxin Financial Holdings Limited. ADR 주식 (DXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $0.37 | $0.3229 | $0.0471 | 11,192,836.0 | +4.62% |
| 2026-10-21 | $0.348 | $0.325 | $0.023 | 106,678.0 | -3.33% |
| 2026-10-20 | $0.3467 | $0.3234 | $0.0233 | 338,135.0 | -2.55% |
| 2026-10-19 | $0.3998 | $0.3367 | $0.0631 | 5,350,577.0 | -9.57% |
| 2026-10-16 | $0.4726 | $0.3796 | $0.093 | 759,322.0 | -15.20% |
| 2026-10-15 | $0.465 | $0.4111 | $0.0539 | 314,922.0 | -2.41% |
| 2026-10-14 | $0.48 | $0.45 | $0.03 | 229,910.0 | -4.75% |
| 2026-10-13 | $0.5091 | $0.475 | $0.0341 | 1,310,708.0 | -0.31% |
| 2026-10-12 | $0.5271 | $0.4854 | $0.0417 | 109,102.0 | -2.86% |
| 2026-10-09 | $0.5272 | $0.4704 | $0.0568 | 153,567.0 | -0.95% |
| 2026-10-08 | $0.5272 | $0.4904 | $0.0368 | 378,506.0 | -0.30% |
| 2026-10-07 | $0.53 | $0.4534 | $0.0766 | 215,535.0 | +8.82% |
| 2026-10-06 | $0.485 | $0.4533 | $0.0317 | 34,597.0 | +1.06% |
| 2026-10-05 | $0.49 | $0.46 | $0.03 | 70,451.0 | +0.04% |
| 2026-10-02 | $0.4889 | $0.45 | $0.0389 | 68,617.0 | -5.27% |
| 2026-10-01 | $0.5097 | $0.483 | $0.0267 | 53,850.0 | -3.23% |
| 2026-09-30 | $0.5145 | $0.4924 | $0.0221 | 66,740.0 | +1.85% |
| 2026-09-29 | $0.5008 | $0.48 | $0.0208 | 50,460.0 | +0.53% |
| 2026-09-28 | $0.5131 | $0.49 | $0.0231 | 38,797.0 | -6.91% |
| 2026-09-25 | $0.5367 | $0.50 | $0.0367 | 77,694.0 | -2.37% |
| 2026-09-24 | $0.54 | $0.4801 | $0.0599 | 255,181.0 | +10.06% |
| 2026-09-23 | $0.4949 | $0.4705 | $0.0244 | 67,782.0 | +3.70% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $0.53 | $0.3229 | $0.2071 | 20,687,313.0 | -32.24% |
| 2026-09 | $0.561 | $0.41 | $0.151 | 9,779,107.0 | +5.33% |
| 2026-08 | $0.586 | $0.432 | $0.154 | 25,709,115.0 | +1.84% |
| 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% |
3.49%
0.28%
자본화:
|
볼륨(24시간):