Stockscreener 앱 받기
2.23
3.24%
0.07
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.30 | $2.16 | $0.14 | 4,968.0 | +1.39% |
| 2024-11-20 | $2.52 | $2.10 | $0.42 | 53,743.0 | -1.82% |
| 2024-11-19 | $2.20 | $2.12 | $0.081 | 21,261.0 | +2.33% |
| 2024-11-18 | $2.29 | $2.08 | $0.21 | 43,866.0 | -7.33% |
| 2024-11-15 | $2.33 | $2.14 | $0.19 | 47,077.0 | -0.85% |
| 2024-11-14 | $2.75 | $2.24 | $0.51 | 69,331.0 | -6.40% |
| 2024-11-13 | $2.62 | $2.50 | $0.115 | 37,751.0 | -4.21% |
| 2024-11-12 | $2.62 | $2.49 | $0.1299 | 26,084.0 | -2.25% |
| 2024-11-11 | $2.73 | $2.37 | $0.36 | 68,730.0 | +0.75% |
| 2024-11-08 | $2.80 | $2.55 | $0.25 | 47,736.0 | -9.86% |
| 2024-11-07 | $3.04 | $2.52 | $0.52 | 118,462.0 | +17.13% |
| 2024-11-06 | $2.57 | $2.40 | $0.17 | 45,932.0 | +1.62% |
| 2024-11-05 | $2.75 | $2.40 | $0.35 | 57,614.0 | -3.14% |
| 2024-11-04 | $2.59 | $2.50 | $0.09 | 22,687.0 | -2.93% |
| 2024-11-01 | $2.63 | $2.49 | $0.14 | 24,073.0 | +1.16% |
| 2024-10-31 | $2.68 | $2.34 | $0.34 | 31,794.0 | +0.27% |
| 2024-10-30 | $2.77 | $2.51 | $0.26 | 58,871.0 | +2.78% |
| 2024-10-29 | $2.60 | $2.43 | $0.17 | 49,603.0 | -3.82% |
| 2024-10-28 | $2.64 | $2.42 | $0.2199 | 30,891.0 | +6.72% |
| 2024-10-25 | $2.58 | $2.42 | $0.1604 | 36,835.0 | +3.15% |
| 2024-10-24 | $2.44 | $2.28 | $0.16 | 23,192.0 | +0.85% |
| 2024-10-23 | $2.52 | $2.34 | $0.1799 | 27,684.0 | -6.72% |
| 2024-10-22 | $2.53 | $2.35 | $0.18 | 32,768.0 | +7.66% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $3.04 | $2.08 | $0.96 | 689,315.0 | -15.67% |
| 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% |
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% |
3.15%
1.69%
자본화:
|
볼륨(24시간):