Stockscreener 앱 받기
5.01
3.47%
-0.18
시간 외 거래:
5.01
Cnfinance Holdings Ltd Adr 주식 (CNF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $5.49 | $5.00 | $0.49 | 22,306.0 | -3.47% |
| 2025-11-03 | $5.20 | $4.76 | $0.44 | 6,557.0 | +3.84% |
| 2025-10-31 | $5.00 | $4.85 | $0.15 | 2,720.0 | +3.69% |
| 2025-10-30 | $4.90 | $4.75 | $0.1493 | 8,627.0 | -0.21% |
| 2025-10-29 | $5.00 | $4.61 | $0.39 | 10,843.0 | +2.33% |
| 2025-10-28 | $4.85 | $4.60 | $0.25 | 7,178.0 | +2.83% |
| 2025-10-27 | $4.80 | $4.34 | $0.456 | 16,394.0 | +1.10% |
| 2025-10-24 | $4.84 | $4.41 | $0.435 | 17,375.0 | -6.78% |
| 2025-10-23 | $4.96 | $4.70 | $0.26 | 7,061.0 | +2.74% |
| 2025-10-22 | $4.91 | $4.70 | $0.21 | 23,536.0 | -3.07% |
| 2025-10-21 | $4.91 | $4.76 | $0.15 | 5,798.0 | +0.20% |
| 2025-10-20 | $4.97 | $4.74 | $0.2288 | 14,740.0 | +2.95% |
| 2025-10-17 | $5.06 | $4.66 | $0.40 | 14,181.0 | -4.05% |
| 2025-10-16 | $5.10 | $4.61 | $0.49 | 29,335.0 | +6.47% |
| 2025-10-15 | $4.69 | $4.52 | $0.17 | 6,394.0 | -3.33% |
| 2025-10-14 | $5.25 | $4.31 | $0.94 | 49,337.0 | +10.09% |
| 2025-10-13 | $4.50 | $4.06 | $0.4446 | 28,525.0 | +9.82% |
| 2025-10-10 | $4.94 | $3.65 | $1.29 | 57,277.0 | -18.81% |
| 2025-10-09 | $5.00 | $4.57 | $0.43 | 37,870.0 | +5.39% |
| 2025-10-08 | $4.81 | $4.40 | $0.41 | 19,785.0 | +6.91% |
| 2025-10-07 | $5.04 | $4.12 | $0.915 | 55,336.0 | -9.58% |
Cnfinance Holdings Ltd Adr 주식 (CNF) 연도별 가격 이력
이 심층 분석에서는 Cnfinance Holdings Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cnfinance Holdings Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cnfinance Holdings Ltd Adr 주식 (CNF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $5.49 | $4.76 | $0.73 | 51,169.0 | +0.24% |
| 2025-10 | $5.25 | $3.65 | $1.60 | 564,769.0 | +19.28% |
| 2025-09 | $6.25 | $2.35 | $3.90 | 2,674,084.4 | +2.20% |
| 2025-08 | $8.80 | $3.71 | $5.09 | 294,341.3 | -43.43% |
| 2025-07 | $8.30 | $6.02 | $2.28 | 364,114.6 | +11.51% |
| 2025-06 | $7.71 | $3.70 | $4.00 | 606,654.4 | +61.97% |
| 2025-05 | $8.70 | $3.68 | $5.02 | 267,917.9 | -47.11% |
| 2025-04 | $9.60 | $6.30 | $3.30 | 233,119.6 | -2.72% |
| 2025-03 | $11.20 | $6.00 | $5.20 | 208,371.1 | -28.44% |
| 2025-02 | $13.10 | $10.52 | $2.58 | 39,924.8 | -11.38% |
| 2025-01 | $13.90 | $9.40 | $4.50 | 62,976.2 | +29.47% |
Cnfinance Holdings Ltd Adr 주식 (CNF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.80 | $8.11 | $2.69 | 106,588.5 | -0.01% |
| 2024-11 | $15.44 | $9.03 | $6.41 | 121,594.0 | -11.21% |
| 2024-10 | $28.40 | $10.60 | $17.80 | 789,715.9 | -14.40% |
| 2024-09 | $12.50 | $9.08 | $3.42 | 30,843.5 | +12.61% |
| 2024-08 | $13.40 | $8.60 | $4.80 | 156,846.2 | +2.78% |
| 2024-07 | $16.80 | $10.18 | $6.62 | 188,192.0 | -33.33% |
| 2024-06 | $18.50 | $15.30 | $3.20 | 32,375.4 | +4.52% |
| 2024-05 | $18.90 | $13.89 | $5.00 | 32,115.8 | -16.22% |
| 2024-04 | $21.47 | $17.50 | $3.97 | 24,537.3 | -10.63% |
| 2024-03 | $23.40 | $16.60 | $6.80 | 31,552.5 | -10.04% |
| 2024-02 | $24.85 | $19.40 | $5.45 | 30,602.3 | -4.92% |
| 2024-01 | $25.43 | $20.86 | $4.57 | 25,666.7 | +9.01% |
Cnfinance Holdings Ltd Adr 주식 (CNF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.50 | $19.00 | $4.50 | 43,518.9 | +3.26% |
| 2023-11 | $26.20 | $15.30 | $10.90 | 39,437.8 | -14.34% |
| 2023-10 | $41.00 | $24.65 | $16.35 | 70,271.0 | -33.60% |
| 2023-09 | $38.00 | $22.85 | $15.15 | 69,545.9 | +13.51% |
| 2023-08 | $36.71 | $28.60 | $8.11 | 55,215.4 | +5.05% |
| 2023-07 | $32.90 | $29.05 | $3.85 | 50,023.9 | +8.49% |
| 2023-06 | $31.90 | $27.30 | $4.60 | 54,398.0 | -0.95% |
| 2023-05 | $32.00 | $24.30 | $7.70 | 65,057.4 | +11.56% |
| 2023-04 | $27.85 | $23.00 | $4.85 | 36,365.7 | +7.06% |
| 2023-03 | $25.00 | $20.27 | $4.73 | 25,087.8 | +10.76% |
| 2023-02 | $22.50 | $18.80 | $3.70 | 36,369.9 | +12.06% |
| 2023-01 | $20.00 | $14.10 | $5.90 | 68,038.9 | +16.37% |
1.93%
11.04%
자본화:
|
볼륨(24시간):