Stockscreener 앱 받기
1.18
3.28%
-0.04
Oneconnect Financial Technology Co Ltd Adr 주식 (OCFT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-16 | $1.19 | $1.18 | $0.01 | 1,190.0 | -3.28% |
| 2024-09-13 | $1.22 | $1.16 | $0.06 | 25,550.0 | +3.39% |
| 2024-09-12 | $1.22 | $1.01 | $0.21 | 24,820.0 | +12.38% |
| 2024-09-11 | $1.05 | $0.9611 | $0.0889 | 25,010.0 | +5.43% |
| 2024-09-10 | $1.01 | $0.961 | $0.049 | 60,073.0 | -3.31% |
| 2024-09-09 | $1.20 | $1.03 | $0.17 | 19,839.0 | -5.50% |
| 2024-09-06 | $1.21 | $0.8651 | $0.3441 | 102,839.0 | -11.38% |
| 2024-09-05 | $1.30 | $1.23 | $0.07 | 13,523.0 | -3.15% |
| 2024-09-04 | $1.30 | $1.23 | $0.07 | 28,831.0 | -1.93% |
| 2024-09-03 | $1.32 | $1.28 | $0.04 | 2,912.0 | +1.97% |
| 2024-08-30 | $1.31 | $1.26 | $0.05 | 12,888.0 | -1.55% |
| 2024-08-29 | $1.35 | $1.20 | $0.15 | 15,482.0 | +0.78% |
| 2024-08-28 | $1.36 | $1.28 | $0.08 | 13,290.0 | -7.24% |
| 2024-08-27 | $1.38 | $1.33 | $0.0469 | 6,963.0 | -0.01% |
| 2024-08-26 | $1.39 | $1.34 | $0.045 | 15,831.0 | +2.98% |
| 2024-08-23 | $1.40 | $1.32 | $0.0799 | 15,894.0 | +0.01% |
| 2024-08-22 | $1.47 | $1.25 | $0.22 | 21,103.0 | -4.96% |
| 2024-08-21 | $1.43 | $1.41 | $0.02 | 17,333.0 | -1.51% |
| 2024-08-20 | $1.47 | $1.42 | $0.0499 | 4,450.0 | -1.28% |
| 2024-08-19 | $1.50 | $1.45 | $0.05 | 5,340.0 | -2.68% |
Oneconnect Financial Technology Co Ltd Adr 주식 (OCFT) 연도별 가격 이력
이 심층 분석에서는 Oneconnect Financial Technology Co Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OCFT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Oneconnect Financial Technology Co Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Oneconnect Financial Technology Co Ltd Adr 주식 (OCFT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $1.32 | $0.8651 | $0.4549 | 304,587.0 | -7.09% |
| 2024-08 | $1.58 | $1.20 | $0.38 | 192,643.0 | -18.06% |
| 2024-07 | $1.92 | $1.51 | $0.412 | 173,441.0 | -1.90% |
| 2024-06 | $2.08 | $1.58 | $0.50 | 263,925.0 | -18.97% |
| 2024-05 | $2.44 | $1.95 | $0.49 | 418,671.0 | -3.94% |
| 2024-04 | $2.30 | $1.75 | $0.55 | 418,433.0 | -8.56% |
| 2024-03 | $2.74 | $2.11 | $0.63 | 423,501.0 | -7.50% |
| 2024-02 | $2.51 | $2.08 | $0.429 | 470,687.0 | -1.23% |
| 2024-01 | $3.27 | $2.35 | $0.92 | 442,098.0 | -24.77% |
Oneconnect Financial Technology Co Ltd Adr 주식 (OCFT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.27 | $2.65 | $0.62 | 461,136.0 | +2.87% |
| 2023-11 | $3.33 | $2.61 | $0.715 | 349,766.0 | +14.60% |
| 2023-10 | $3.40 | $2.68 | $0.72 | 335,646.0 | -12.46% |
| 2023-09 | $3.89 | $3.01 | $0.8799 | 323,263.0 | -10.06% |
| 2023-08 | $3.96 | $3.09 | $0.87 | 632,089.0 | -9.37% |
| 2023-07 | $4.55 | $3.15 | $1.40 | 1,056,212.0 | +16.36% |
| 2023-06 | $6.00 | $2.61 | $3.39 | 5,891,728.0 | -2.65% |
| 2023-05 | $5.36 | $3.17 | $2.19 | 1,482,479.0 | -34.30% |
| 2023-04 | $5.87 | $4.87 | $0.995 | 957,767.0 | -3.01% |
| 2023-03 | $7.21 | $5.00 | $2.21 | 2,351,329.0 | -23.12% |
| 2023-02 | $8.93 | $6.49 | $2.44 | 2,055,555.0 | -10.71% |
| 2023-01 | $9.64 | $4.50 | $5.14 | 2,148,181.0 | +45.95% |
Oneconnect Financial Technology Co Ltd Adr 주식 (OCFT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.70 | $5.10 | $3.60 | 2,277,800.6 | -14.78% |
| 2022-11 | $9.57 | $5.80 | $3.77 | 1,840,381.8 | -1.98% |
| 2022-10 | $10.00 | $4.73 | $5.27 | 1,197,690.8 | -11.95% |
| 2022-09 | $11.40 | $7.00 | $4.40 | 769,957.8 | -33.15% |
| 2022-08 | $14.60 | $10.40 | $4.20 | 992,054.9 | -24.48% |
| 2022-07 | $23.00 | $14.00 | $9.00 | 2,148,969.3 | -16.37% |
| 2022-06 | $18.80 | $12.45 | $6.35 | 5,721,392.7 | +24.82% |
| 2022-05 | $16.15 | $13.40 | $2.75 | 2,046,031.2 | +0.00% |
| 2022-04 | $16.10 | $13.10 | $3.00 | 2,106,783.8 | -2.84% |
| 2022-03 | $21.70 | $9.85 | $11.85 | 6,541,015.9 | -10.76% |
| 2022-02 | $20.80 | $12.90 | $7.90 | 2,951,677.0 | -21.00% |
| 2022-01 | $26.70 | $17.25 | $9.45 | 2,598,767.9 | -19.03% |
0.44%
1.67%
자본화:
|
볼륨(24시간):