Stockscreener 앱 받기
7.41
0.41%
0.03
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $7.47 | $7.40 | $0.07 | 46,219.0 | +0.41% |
| 2025-08-07 | $7.42 | $7.35 | $0.07 | 18,523.0 | +0.00% |
| 2025-08-06 | $7.43 | $7.35 | $0.085 | 24,448.0 | +1.10% |
| 2025-08-05 | $7.41 | $7.27 | $0.14 | 33,339.0 | -1.48% |
| 2025-08-04 | $7.41 | $7.35 | $0.06 | 26,783.0 | +0.41% |
| 2025-08-01 | $7.41 | $7.35 | $0.06 | 23,814.0 | -0.94% |
| 2025-07-31 | $7.48 | $7.35 | $0.13 | 36,137.0 | +0.68% |
| 2025-07-30 | $7.57 | $7.35 | $0.22 | 25,979.0 | +0.00% |
| 2025-07-29 | $7.46 | $7.40 | $0.065 | 24,347.0 | +0.41% |
| 2025-07-28 | $7.53 | $7.32 | $0.215 | 87,795.0 | -1.60% |
| 2025-07-25 | $7.57 | $7.40 | $0.17 | 43,151.0 | +0.54% |
| 2025-07-24 | $7.56 | $7.41 | $0.15 | 38,031.0 | -0.40% |
| 2025-07-23 | $7.50 | $7.42 | $0.08 | 11,088.0 | +0.27% |
| 2025-07-22 | $7.50 | $7.36 | $0.14 | 72,178.0 | +0.00% |
| 2025-07-21 | $7.53 | $7.41 | $0.117 | 85,246.0 | -0.27% |
| 2025-07-18 | $7.55 | $7.46 | $0.09 | 39,074.0 | -0.27% |
| 2025-07-17 | $7.59 | $7.45 | $0.1449 | 44,818.0 | -0.27% |
| 2025-07-16 | $7.59 | $7.45 | $0.14 | 24,531.0 | +0.94% |
| 2025-07-15 | $7.64 | $7.42 | $0.22 | 64,029.0 | -1.06% |
| 2025-07-14 | $7.62 | $7.46 | $0.16 | 54,732.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $7.47 | $7.27 | $0.20 | 219,345.0 | -0.54% |
| 2025-07 | $7.64 | $7.13 | $0.5116 | 1,175,391.0 | +3.47% |
| 2025-06 | $7.28 | $6.94 | $0.34 | 883,220.0 | +1.41% |
| 2025-05 | $7.38 | $5.89 | $1.49 | 1,501,223.0 | +19.13% |
| 2025-04 | $6.80 | $5.40 | $1.40 | 1,210,630.0 | -11.04% |
| 2025-03 | $6.90 | $5.99 | $0.91 | 3,578,359.0 | +21.82% |
| 2025-02 | $5.68 | $2.81 | $2.87 | 2,361,508.0 | +64.18% |
| 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% |
1.71%
0.76%
자본화:
|
볼륨(24시간):