Stockscreener 앱 받기
0.46
5.27%
-0.0256
시간 외 거래:
.47
0.010
+2.17%
Dunxin Financial Holdings Limited. ADR 주식 (DXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $0.4889 | $0.45 | $0.0389 | 67,739.0 | -5.27% |
| 2026-10-01 | $0.5097 | $0.483 | $0.0267 | 53,318.0 | -3.23% |
| 2026-09-30 | $0.5145 | $0.4924 | $0.0221 | 45,751.0 | +1.85% |
| 2026-09-29 | $0.5008 | $0.48 | $0.0208 | 50,459.0 | +0.53% |
| 2026-09-28 | $0.5131 | $0.49 | $0.0231 | 32,527.0 | -6.91% |
| 2026-09-25 | $0.5367 | $0.50 | $0.0367 | 76,022.0 | -2.37% |
| 2026-09-24 | $0.54 | $0.4801 | $0.0599 | 255,536.0 | +10.06% |
| 2026-09-23 | $0.4949 | $0.4705 | $0.0244 | 67,123.0 | +3.70% |
| 2026-09-22 | $0.4898 | $0.461 | $0.0288 | 109,198.0 | -2.17% |
| 2026-09-21 | $0.50 | $0.4525 | $0.0475 | 168,328.0 | -3.40% |
| 2026-09-18 | $0.5496 | $0.484 | $0.0656 | 344,923.0 | -5.66% |
| 2026-09-17 | $0.53 | $0.46 | $0.07 | 275,872.0 | -0.38% |
| 2026-09-16 | $0.561 | $0.4368 | $0.1242 | 1,774,081.0 | +18.20% |
| 2026-09-15 | $0.4721 | $0.41 | $0.0621 | 6,011,556.0 | +2.16% |
| 2026-09-14 | $0.4674 | $0.4406 | $0.0268 | 22,816.0 | -2.52% |
| 2026-09-11 | $0.48 | $0.4483 | $0.0317 | 41,977.0 | -2.59% |
| 2026-09-10 | $0.4969 | $0.4626 | $0.0343 | 114,194.0 | -3.55% |
| 2026-09-09 | $0.4917 | $0.4706 | $0.0211 | 18,664.0 | +1.26% |
| 2026-09-08 | $0.5072 | $0.4751 | $0.0321 | 44,014.0 | -4.94% |
| 2026-09-04 | $0.5098 | $0.4746 | $0.0352 | 14,897.0 | +1.75% |
| 2026-09-03 | $0.4998 | $0.4645 | $0.0353 | 110,289.0 | +2.98% |
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 | $0.5097 | $0.45 | $0.0597 | 188,796.0 | -8.33% |
| 2026-09 | $0.561 | $0.41 | $0.151 | 9,746,928.0 | +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% |
0.69%
0.44%
자본화:
|
볼륨(24시간):