Stockscreener 앱 받기
7.05
0.00%
0.00
시간 외 거래:
6.99
-0.06
-0.85%
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 |
|---|---|---|---|---|---|
| 2025-05-21 | $7.16 | $6.98 | $0.18 | 44,418.0 | +0.00% |
| 2025-05-20 | $7.10 | $6.90 | $0.20 | 37,421.0 | -0.14% |
| 2025-05-19 | $7.25 | $7.05 | $0.20 | 48,596.0 | -2.62% |
| 2025-05-16 | $7.38 | $7.22 | $0.16 | 274,487.0 | +0.55% |
| 2025-05-15 | $7.36 | $6.79 | $0.57 | 317,745.0 | +9.08% |
| 2025-05-14 | $6.67 | $6.53 | $0.1426 | 32,392.0 | +0.00% |
| 2025-05-13 | $6.61 | $6.44 | $0.1737 | 54,398.0 | +2.16% |
| 2025-05-12 | $6.50 | $6.30 | $0.20 | 41,800.0 | +4.19% |
| 2025-05-09 | $6.38 | $6.09 | $0.2894 | 25,945.0 | -0.80% |
| 2025-05-08 | $6.33 | $6.21 | $0.12 | 17,630.0 | +1.79% |
| 2025-05-07 | $6.35 | $6.15 | $0.20 | 32,222.0 | -0.49% |
| 2025-05-06 | $6.22 | $6.05 | $0.17 | 26,265.0 | +1.31% |
| 2025-05-05 | $6.18 | $5.95 | $0.23 | 10,827.0 | -0.16% |
| 2025-05-02 | $6.23 | $6.00 | $0.2205 | 39,952.0 | +2.69% |
| 2025-05-01 | $6.00 | $5.89 | $0.1099 | 8,119.0 | -0.17% |
| 2025-04-30 | $6.00 | $5.73 | $0.2681 | 38,350.0 | -0.67% |
| 2025-04-29 | $6.02 | $5.93 | $0.09 | 19,245.0 | -1.15% |
| 2025-04-28 | $6.08 | $5.95 | $0.13 | 3,597.0 | -0.16% |
| 2025-04-25 | $6.10 | $5.97 | $0.13 | 11,791.0 | +0.00% |
| 2025-04-24 | $6.09 | $5.98 | $0.11 | 12,542.0 | +1.33% |
| 2025-04-23 | $6.15 | $5.92 | $0.23 | 24,521.0 | +0.00% |
| 2025-04-22 | $6.11 | $5.92 | $0.19 | 58,163.0 | -1.48% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $7.38 | $5.89 | $1.49 | 1,056,635.0 | +18.29% |
| 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% |
1.30%
자본화:
|
볼륨(24시간):