Stockscreener 앱 받기
14.03
0.28%
-0.04
시간 외 거래:
14.92
0.89
+6.34%
Bank of China Ltd. ADR 주식 (BACHY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $14.11 | $14.03 | $0.077 | 51,303.0 | -0.28% |
| 2025-12-10 | $14.14 | $14.02 | $0.12 | 31,532.0 | +0.21% |
| 2025-12-09 | $14.10 | $14.03 | $0.07 | 35,829.0 | -0.64% |
| 2025-12-08 | $14.51 | $14.05 | $0.458 | 78,781.0 | -3.09% |
| 2025-12-05 | $14.60 | $14.31 | $0.29 | 13,976.0 | +1.18% |
| 2025-12-04 | $14.46 | $14.32 | $0.14 | 54,190.0 | -0.35% |
| 2025-12-03 | $14.70 | $13.83 | $0.87 | 51,779.0 | -3.66% |
| 2025-12-02 | $15.25 | $14.91 | $0.34 | 42,722.0 | +0.27% |
| 2025-12-01 | $15.02 | $14.75 | $0.27 | 33,926.0 | -0.60% |
| 2025-11-28 | $15.36 | $14.91 | $0.45 | 26,122.0 | -0.99% |
| 2025-11-26 | $15.29 | $15.10 | $0.195 | 15,013.0 | -0.85% |
| 2025-11-25 | $15.50 | $14.93 | $0.57 | 96,572.0 | +0.99% |
| 2025-11-24 | $15.21 | $14.93 | $0.28 | 77,484.0 | +0.93% |
| 2025-11-21 | $15.05 | $14.94 | $0.108 | 32,096.0 | -0.46% |
| 2025-11-20 | $15.29 | $15.11 | $0.18 | 36,000.0 | +1.14% |
| 2025-11-19 | $14.95 | $14.50 | $0.45 | 47,089.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $15.25 | $13.83 | $1.42 | 394,038.0 | -6.84% |
| 2025-11 | $15.50 | $14.16 | $1.34 | 1,087,061.0 | +6.43% |
| 2025-10 | $14.44 | $12.95 | $1.49 | 1,959,928.0 | +3.78% |
| 2025-09 | $14.65 | $13.05 | $1.60 | 3,101,240.0 | -0.37% |
| 2025-08 | $14.70 | $13.35 | $1.35 | 1,776,085.0 | -4.37% |
| 2025-07 | $15.15 | $14.27 | $0.88 | 864,853.0 | -1.11% |
| 2025-06 | $15.39 | $14.25 | $1.14 | 936,245.0 | -0.28% |
| 2025-05 | $15.56 | $13.85 | $1.71 | 796,693.0 | +3.89% |
| 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 | 640,312.0 | +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% |
4.76%
0.58%
자본화:
|
볼륨(24시간):