Stockscreener 앱 받기
14.64
0.91%
-0.134
시간 외 거래:
14.64
0.004
+0.03%
Bank of China Ltd. ADR 주식 (BACHY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $14.70 | $14.60 | $0.10 | 63,495.0 | -0.91% |
| 2025-05-23 | $15.14 | $14.64 | $0.50 | 38,204.0 | +0.27% |
| 2025-05-22 | $14.89 | $14.64 | $0.247 | 47,039.0 | -1.21% |
| 2025-05-21 | $14.96 | $14.71 | $0.245 | 27,147.0 | -0.33% |
| 2025-05-20 | $14.96 | $14.90 | $0.06 | 24,811.0 | +1.01% |
| 2025-05-19 | $14.86 | $14.76 | $0.10 | 19,155.0 | -0.47% |
| 2025-05-16 | $15.52 | $14.83 | $0.69 | 17,609.0 | +0.13% |
| 2025-05-15 | $15.56 | $14.85 | $0.71 | 17,374.0 | -1.20% |
| 2025-05-14 | $15.07 | $14.95 | $0.12 | 31,981.0 | +2.24% |
| 2025-05-13 | $14.75 | $14.69 | $0.065 | 46,329.0 | +0.62% |
| 2025-05-12 | $14.76 | $14.56 | $0.20 | 28,612.0 | +1.39% |
| 2025-05-09 | $14.50 | $14.16 | $0.34 | 47,287.0 | +0.35% |
| 2025-05-08 | $14.43 | $14.27 | $0.16 | 59,007.0 | +1.48% |
| 2025-05-07 | $14.26 | $14.13 | $0.13 | 27,510.0 | -0.21% |
| 2025-05-06 | $14.26 | $13.95 | $0.305 | 33,529.0 | +2.01% |
| 2025-05-05 | $14.10 | $13.86 | $0.24 | 55,186.0 | +0.43% |
| 2025-05-02 | $14.09 | $13.85 | $0.24 | 38,693.0 | -0.36% |
| 2025-05-01 | $14.06 | $13.88 | $0.1818 | 26,830.0 | -0.48% |
| 2025-04-30 | $14.14 | $13.78 | $0.36 | 18,343.0 | -0.31% |
Bank of China Ltd. ADR 주식 (BACHY) 연도별 가격 이력
이 심층 분석에서는 Bank of China Ltd. ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BACHY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bank of China Ltd. ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bank of China Ltd. ADR 주식 (BACHY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $15.56 | $13.85 | $1.71 | 649,798.0 | +4.79% |
| 2025-04 | $15.04 | $12.69 | $2.35 | 1,382,331.0 | -8.23% |
| 2025-03 | $15.50 | $13.60 | $1.90 | 839,540.0 | +7.49% |
| 2025-02 | $14.60 | $12.80 | $1.79 | 417,201.0 | +9.26% |
| 2025-01 | $13.32 | $12.04 | $1.29 | 625,373.0 | +2.78% |
Bank of China Ltd. ADR 주식 (BACHY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.85 | $11.56 | $1.29 | 870,089.0 | +8.31% |
| 2024-11 | $12.29 | $11.20 | $1.10 | 666,804.0 | -1.44% |
| 2024-10 | $12.70 | $11.50 | $1.20 | 1,292,338.0 | +2.42% |
| 2024-09 | $12.55 | $10.42 | $2.13 | 613,324.0 | +3.03% |
| 2024-08 | $11.80 | $10.33 | $1.47 | 684,566.0 | +3.98% |
| 2024-07 | $12.40 | $10.44 | $1.96 | 720,933.0 | -11.77% |
| 2024-06 | $12.63 | $11.67 | $0.96 | 616,474.0 | +3.82% |
| 2024-05 | $13.02 | $10.78 | $2.24 | 1,301,964.0 | +5.84% |
| 2024-04 | $11.56 | $10.14 | $1.42 | 1,103,544.0 | +10.20% |
| 2024-03 | $10.45 | $9.66 | $0.79 | 1,283,918.0 | +3.64% |
| 2024-02 | $10.08 | $9.12 | $0.96 | 857,712.0 | +4.22% |
| 2024-01 | $9.84 | $8.96 | $0.88 | 1,031,442.0 | +0.00% |
Bank of China Ltd. ADR 주식 (BACHY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $9.06 | $8.40 | $0.66 | 987,201.0 | +3.70% |
| 2023-09 | $9.00 | $8.16 | $0.84 | 1,491,276.0 | +2.25% |
| 2023-08 | $9.20 | $8.23 | $0.97 | 2,804,868.0 | -8.54% |
| 2023-07 | $10.30 | $8.69 | $1.61 | 1,780,248.0 | -7.50% |
| 2023-06 | $10.13 | $9.74 | $0.39 | 879,941.0 | +2.46% |
| 2023-05 | $10.87 | $9.71 | $1.16 | 1,779,389.0 | -1.81% |
| 2023-04 | $10.09 | $9.53 | $0.56 | 688,222.0 | +4.33% |
| 2023-03 | $9.76 | $9.24 | $0.52 | 935,671.0 | +4.03% |
| 2023-02 | $9.56 | $9.13 | $0.43 | 647,586.0 | -3.49% |
| 2023-01 | $9.73 | $8.89 | $0.8439 | 1,831,410.0 | +5.33% |
1.40%
0.56%
자본화:
|
볼륨(24시간):