Stockscreener 앱 받기
6.75
6.64%
0.42
시간 외 거래:
6.53
-0.22
-3.26%
Dunxin Financial Holdings Limited. ADR 주식 (DXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $7.20 | $6.15 | $1.05 | 151,446.0 | +6.64% |
| 2025-05-02 | $6.66 | $5.99 | $0.67 | 97,065.0 | +1.28% |
| 2025-05-01 | $6.50 | $5.86 | $0.64 | 69,470.0 | -1.11% |
| 2025-04-30 | $7.18 | $6.28 | $0.90 | 130,312.0 | -8.27% |
| 2025-04-29 | $7.87 | $6.50 | $1.37 | 382,172.0 | +5.51% |
| 2025-04-28 | $7.00 | $6.23 | $0.77 | 284,119.0 | -4.11% |
| 2025-04-25 | $7.06 | $6.15 | $0.91 | 137,509.0 | +5.58% |
| 2025-04-24 | $7.38 | $6.45 | $0.93 | 101,862.0 | -9.15% |
| 2025-04-23 | $8.03 | $6.43 | $1.60 | 166,833.0 | -8.62% |
| 2025-04-22 | $8.35 | $7.20 | $1.15 | 222,431.0 | +10.21% |
| 2025-04-21 | $8.60 | $7.00 | $1.60 | 193,139.0 | -18.97% |
| 2025-04-17 | $14.50 | $8.60 | $5.90 | 6,827,293.0 | -5.95% |
| 2025-04-16 | $11.10 | $5.50 | $5.60 | 7,627,801.0 | +62.57% |
| 2025-04-15 | $6.57 | $5.15 | $1.42 | 166,484.0 | -11.37% |
| 2025-04-14 | $7.47 | $5.56 | $1.91 | 210,690.0 | +10.69% |
| 2025-04-11 | $6.19 | $4.80 | $1.39 | 136,934.0 | +0.00% |
| 2025-04-10 | $6.97 | $5.51 | $1.46 | 151,672.0 | -25.64% |
| 2025-04-09 | $13.00 | $6.30 | $6.70 | 2,934,168.0 | +21.50% |
| 2025-04-08 | $8.12 | $5.80 | $2.32 | 219,717.0 | +7.00% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $7.20 | $5.86 | $1.34 | 469,427.0 | +6.80% |
| 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% |
0.90%
0.57%
자본화:
|
볼륨(24시간):