Stockscreener 앱 받기
3.6977
9.37%
-0.3823
시간 외 거래:
3.70
0.0023
+0.06%
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 |
|---|---|---|---|---|---|
| 2025-02-21 | $4.13 | $3.67 | $0.4618 | 62,373.0 | -9.37% |
| 2025-02-20 | $4.29 | $4.05 | $0.24 | 43,566.0 | -0.24% |
| 2025-02-19 | $4.38 | $4.03 | $0.35 | 44,640.0 | -5.76% |
| 2025-02-18 | $4.50 | $4.07 | $0.43 | 123,714.0 | +8.50% |
| 2025-02-14 | $4.15 | $3.65 | $0.50 | 107,933.0 | +7.82% |
| 2025-02-13 | $4.06 | $3.51 | $0.5495 | 193,554.0 | +13.11% |
| 2025-02-12 | $3.32 | $2.99 | $0.33 | 19,655.0 | +9.70% |
| 2025-02-11 | $3.14 | $2.85 | $0.29 | 22,688.0 | +4.91% |
| 2025-02-10 | $2.99 | $2.82 | $0.17 | 15,038.0 | -2.06% |
| 2025-02-07 | $3.14 | $2.82 | $0.32 | 18,099.0 | -2.68% |
| 2025-02-06 | $3.11 | $2.91 | $0.20 | 13,618.0 | -3.24% |
| 2025-02-05 | $3.33 | $3.04 | $0.29 | 28,084.0 | -4.33% |
| 2025-02-04 | $3.23 | $2.88 | $0.35 | 31,329.0 | +14.95% |
| 2025-02-03 | $3.50 | $2.81 | $0.69 | 81,652.0 | -16.12% |
| 2025-01-31 | $3.61 | $3.19 | $0.42 | 50,621.0 | -2.33% |
| 2025-01-30 | $3.51 | $3.29 | $0.22 | 34,183.0 | +7.19% |
| 2025-01-29 | $3.24 | $3.05 | $0.1905 | 19,791.0 | +1.91% |
| 2025-01-28 | $3.21 | $2.88 | $0.33 | 101,834.0 | +7.90% |
| 2025-01-27 | $2.97 | $2.80 | $0.17 | 50,145.0 | -1.36% |
| 2025-01-24 | $2.95 | $2.81 | $0.1356 | 28,874.0 | +6.12% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $4.50 | $2.81 | $1.69 | 868,316.0 | +10.38% |
| 2025-01 | $3.61 | $2.39 | $1.22 | 497,765.0 | +37.86% |
Oneconnect Financial Technology Co Ltd Adr 주식 (OCFT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.03 | $2.24 | $0.79 | 596,066.0 | +4.80% |
| 2024-11 | $3.04 | $2.08 | $0.96 | 758,247.0 | -3.74% |
| 2024-10 | $4.98 | $2.11 | $2.87 | 5,026,115.0 | -7.25% |
| 2024-09 | $3.11 | $0.8651 | $2.24 | 2,446,962.0 | +120.47% |
| 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% |
7.48%
자본화:
|
볼륨(24시간):