Stockscreener 앱 받기
2.4259
3.35%
-0.0841
Dunxin Financial Holdings Limited. ADR 주식 (DXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $2.62 | $2.41 | $0.209 | 18,925.0 | -1.20% |
| 2025-12-04 | $2.65 | $2.41 | $0.2386 | 12,839.0 | -3.83% |
| 2025-12-03 | $2.85 | $2.38 | $0.47 | 93,018.0 | -0.76% |
| 2025-12-02 | $2.73 | $2.37 | $0.36 | 49,920.0 | +11.44% |
| 2025-12-01 | $2.58 | $2.36 | $0.22 | 29,623.0 | -7.45% |
| 2025-11-28 | $2.66 | $2.30 | $0.36 | 42,856.0 | +7.14% |
| 2025-11-26 | $2.60 | $2.36 | $0.24 | 23,417.0 | -5.56% |
| 2025-11-25 | $2.60 | $2.20 | $0.401 | 33,249.0 | +4.13% |
| 2025-11-24 | $2.60 | $2.33 | $0.27 | 26,387.0 | +1.68% |
| 2025-11-21 | $2.58 | $2.35 | $0.23 | 52,473.0 | -7.03% |
| 2025-11-20 | $2.72 | $2.22 | $0.5025 | 53,701.0 | +1.19% |
| 2025-11-19 | $2.59 | $2.50 | $0.0899 | 7,155.0 | -3.80% |
| 2025-11-18 | $2.72 | $2.37 | $0.3499 | 18,124.0 | +3.14% |
| 2025-11-17 | $2.68 | $2.30 | $0.38 | 21,150.0 | -6.25% |
| 2025-11-14 | $2.74 | $2.08 | $0.66 | 69,684.0 | +1.87% |
| 2025-11-13 | $2.81 | $2.58 | $0.23 | 36,433.0 | -2.91% |
| 2025-11-12 | $2.85 | $2.58 | $0.27 | 106,213.0 | +5.77% |
| 2025-11-11 | $2.70 | $2.60 | $0.10 | 12,232.0 | -2.26% |
| 2025-11-10 | $2.66 | $2.53 | $0.1299 | 14,271.0 | +2.70% |
| 2025-11-07 | $2.84 | $2.28 | $0.56 | 244,643.0 | -3.72% |
| 2025-11-06 | $2.84 | $2.29 | $0.5533 | 138,969.0 | +7.17% |
| 2025-11-05 | $2.73 | $2.45 | $0.2778 | 15,511.0 | -8.06% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.85 | $2.36 | $0.49 | 204,325.0 | -2.75% |
| 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% |
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% |
4.65%
0.72%
자본화:
|
볼륨(24시간):