Stockscreener 앱 받기
0.2656
1.59%
-0.0043
시간 외 거래:
.2797
0.0141
+5.31%
Dunxin Financial Holdings Limited. ADR 주식 (DXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $0.3097 | $0.2533 | $0.0564 | 592,669.0 | -1.59% |
| 2024-05-15 | $0.27 | $0.2508 | $0.0192 | 92,660.0 | +3.81% |
| 2024-05-14 | $0.2647 | $0.24 | $0.0247 | 208,637.0 | +7.08% |
| 2024-05-13 | $0.25 | $0.2428 | $0.0072 | 80,062.0 | -0.86% |
| 2024-05-10 | $0.2519 | $0.2397 | $0.0122 | 67,566.0 | -0.24% |
| 2024-05-09 | $0.2519 | $0.2409 | $0.011 | 13,945.0 | +2.42% |
| 2024-05-08 | $0.2438 | $0.2383 | $0.0055 | 41,215.0 | -1.76% |
| 2024-05-07 | $0.25 | $0.236 | $0.014 | 132,265.0 | +1.62% |
| 2024-05-06 | $0.2493 | $0.2333 | $0.016 | 51,691.0 | -2.32% |
| 2024-05-03 | $0.2546 | $0.2423 | $0.0123 | 38,332.0 | +1.39% |
| 2024-05-02 | $0.254 | $0.235 | $0.019 | 197,902.0 | +3.17% |
| 2024-05-01 | $0.2485 | $0.2256 | $0.0229 | 147,436.0 | +4.44% |
| 2024-04-30 | $0.2568 | $0.2198 | $0.037 | 224,071.0 | -7.14% |
| 2024-04-29 | $0.2633 | $0.23 | $0.0333 | 142,261.0 | -5.02% |
| 2024-04-26 | $0.2695 | $0.2534 | $0.0161 | 55,075.0 | +3.28% |
| 2024-04-25 | $0.2598 | $0.24 | $0.0198 | 58,733.0 | +0.78% |
| 2024-04-24 | $0.2688 | $0.239 | $0.0298 | 116,813.0 | +0.82% |
| 2024-04-23 | $0.2644 | $0.1817 | $0.0827 | 474,732.0 | -4.70% |
| 2024-04-22 | $0.269 | $0.24 | $0.029 | 227,359.0 | +1.23% |
| 2024-04-19 | $0.274 | $0.2366 | $0.0374 | 485,704.0 | -9.19% |
| 2024-04-18 | $0.35 | $0.2649 | $0.0851 | 1,483,759.0 | +2.47% |
| 2024-04-17 | $0.2872 | $0.2548 | $0.0324 | 185,685.0 | -5.71% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.3097 | $0.2256 | $0.0841 | 2,257,049.0 | +18.04% |
| 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% |
Dunxin Financial Holdings Limited. ADR 주식 (DXF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.42 | $0.2858 | $0.1342 | 3,829,978.0 | +6.68% |
| 2023-11 | $0.5199 | $0.2408 | $0.2791 | 5,323,988.0 | +4.24% |
| 2023-10 | $0.558 | $0.3212 | $0.2368 | 10,619,910.0 | +3.05% |
| 2023-09 | $0.539 | $0.3204 | $0.2186 | 3,024,241.0 | -30.65% |
| 2023-08 | $1.02 | $0.3932 | $0.6268 | 11,809,915.0 | -52.69% |
| 2023-07 | $1.90 | $0.1189 | $1.78 | 25,190,621.0 | +631.36% |
| 2023-06 | $0.29 | $0.1304 | $0.1596 | 50,625,257.0 | -17.13% |
| 2023-05 | $0.48 | $0.165 | $0.315 | 97,397,510.0 | -53.61% |
| 2023-04 | $0.90 | $0.03 | $0.87 | 127,933,048.0 | +158.67% |
| 2023-03 | $0.1829 | $0.1213 | $0.0616 | 2,749,445.0 | -13.12% |
| 2023-02 | $0.23 | $0.151 | $0.079 | 3,924,939.0 | -9.71% |
| 2023-01 | $0.2599 | $0.1793 | $0.0806 | 4,252,571.0 | -2.72% |
Dunxin Financial Holdings Limited. ADR 주식 (DXF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.26 | $0.1707 | $0.0893 | 4,448,180.0 | -7.32% |
| 2022-11 | $0.3085 | $0.18 | $0.1285 | 2,484,688.0 | -25.17% |
| 2022-10 | $0.4965 | $0.22 | $0.2765 | 8,389,339.0 | -6.83% |
| 2022-09 | $0.45 | $0.244 | $0.206 | 1,263,445.0 | -33.77% |
| 2022-08 | $0.68 | $0.3997 | $0.2803 | 3,233,081.0 | -10.81% |
| 2022-07 | $0.52 | $0.4305 | $0.0895 | 1,014,987.0 | +6.79% |
| 2022-06 | $0.80 | $0.4303 | $0.3697 | 3,473,845.0 | -3.20% |
| 2022-05 | $0.6311 | $0.43 | $0.2011 | 1,323,621.0 | -2.44% |
| 2022-04 | $0.7241 | $0.401 | $0.3231 | 1,997,055.0 | -26.77% |
| 2022-03 | $0.786 | $0.4425 | $0.3435 | 8,016,708.0 | +8.56% |
| 2022-02 | $0.95 | $0.52 | $0.43 | 5,710,460.0 | -24.40% |
| 2022-01 | $1.20 | $0.75 | $0.45 | 3,255,542.0 | -23.58% |
0.43%
자본화:
|
볼륨(24시간):