Stockscreener 앱 받기
0.8996
8.66%
-0.0853
Dunxin Financial Holdings Limited. ADR 주식 (DXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $0.9831 | $0.8851 | $0.098 | 18,229.0 | -8.66% |
| 2026-02-12 | $1.04 | $0.8772 | $0.1628 | 190,610.0 | +7.05% |
| 2026-02-11 | $1.07 | $0.86 | $0.21 | 371,452.0 | -22.03% |
| 2026-02-10 | $1.24 | $1.04 | $0.20 | 2,869,670.0 | +0.85% |
| 2026-02-09 | $1.17 | $1.06 | $0.1099 | 50,626.0 | +3.54% |
| 2026-02-06 | $1.13 | $1.05 | $0.08 | 43,303.0 | +0.89% |
| 2026-02-05 | $1.17 | $1.00 | $0.17 | 104,155.0 | -8.20% |
| 2026-02-04 | $1.26 | $1.11 | $0.1504 | 97,356.0 | -1.61% |
| 2026-02-03 | $1.27 | $1.20 | $0.0656 | 55,960.0 | +0.00% |
| 2026-02-02 | $1.28 | $1.18 | $0.10 | 93,268.0 | -4.62% |
| 2026-01-30 | $1.37 | $1.13 | $0.24 | 139,810.0 | +11.11% |
| 2026-01-29 | $1.34 | $1.15 | $0.19 | 67,136.0 | -10.00% |
| 2026-01-28 | $1.38 | $1.27 | $0.11 | 125,372.0 | +0.00% |
| 2026-01-27 | $1.33 | $1.22 | $0.11 | 29,922.0 | -2.26% |
| 2026-01-26 | $1.49 | $1.28 | $0.21 | 49,785.0 | -6.99% |
| 2026-01-23 | $1.48 | $1.39 | $0.09 | 26,194.0 | -2.05% |
| 2026-01-22 | $1.56 | $1.41 | $0.15 | 43,438.0 | -1.35% |
| 2026-01-21 | $1.51 | $1.35 | $0.1591 | 68,503.0 | +0.68% |
| 2026-01-20 | $1.52 | $1.38 | $0.1399 | 189,722.0 | +2.08% |
| 2026-01-16 | $1.87 | $1.32 | $0.55 | 4,495,572.0 | -15.79% |
| 2026-01-15 | $1.79 | $1.56 | $0.2348 | 39,391.0 | -4.47% |
| 2026-01-14 | $1.84 | $1.70 | $0.145 | 42,210.0 | -0.56% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $1.28 | $0.86 | $0.42 | 3,894,629.0 | -30.80% |
| 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% |
0.48%
0.10%
자본화:
|
볼륨(24시간):