Stockscreener 앱 받기
7.56
0.13%
0.010
시간 외 거래:
7.56
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 |
|---|---|---|---|---|---|
| 2025-10-09 | $7.59 | $7.51 | $0.08 | 8,696.0 | +0.13% |
| 2025-10-08 | $7.56 | $7.50 | $0.0642 | 10,674.0 | +0.27% |
| 2025-10-07 | $7.62 | $7.48 | $0.14 | 10,277.0 | +0.67% |
| 2025-10-06 | $7.55 | $7.46 | $0.095 | 12,402.0 | -0.80% |
| 2025-10-03 | $7.58 | $7.50 | $0.08 | 4,178.0 | +0.40% |
| 2025-10-02 | $7.58 | $7.48 | $0.0999 | 5,679.0 | -0.27% |
| 2025-10-01 | $7.58 | $7.49 | $0.09 | 26,857.0 | -0.66% |
| 2025-09-30 | $7.62 | $7.52 | $0.10 | 10,393.0 | +0.53% |
| 2025-09-29 | $7.67 | $7.48 | $0.19 | 15,003.0 | +0.80% |
| 2025-09-26 | $7.55 | $7.44 | $0.11 | 18,222.0 | +0.00% |
| 2025-09-25 | $7.52 | $7.38 | $0.1359 | 7,290.0 | +0.40% |
| 2025-09-24 | $7.56 | $7.45 | $0.11 | 21,803.0 | -0.67% |
| 2025-09-23 | $7.75 | $7.35 | $0.40 | 101,653.0 | +3.02% |
| 2025-09-22 | $7.28 | $7.16 | $0.12 | 42,911.0 | +0.00% |
| 2025-09-19 | $7.28 | $7.11 | $0.17 | 13,462.0 | +1.11% |
| 2025-09-18 | $7.28 | $7.13 | $0.1499 | 5,871.0 | +0.70% |
| 2025-09-17 | $7.30 | $7.15 | $0.15 | 20,571.0 | -0.69% |
| 2025-09-16 | $7.29 | $7.15 | $0.14 | 12,188.0 | +0.14% |
| 2025-09-15 | $7.36 | $7.19 | $0.17 | 17,095.0 | -0.28% |
| 2025-09-12 | $7.36 | $7.19 | $0.1691 | 13,698.0 | -0.55% |
| 2025-09-11 | $7.30 | $7.12 | $0.18 | 15,352.0 | +0.69% |
| 2025-09-10 | $7.21 | $7.11 | $0.10 | 11,511.0 | +0.70% |
| 2025-09-09 | $7.34 | $7.11 | $0.23 | 22,628.0 | -1.11% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $7.62 | $7.46 | $0.16 | 87,459.0 | -0.26% |
| 2025-09 | $7.75 | $7.06 | $0.69 | 466,343.0 | +5.13% |
| 2025-08 | $7.57 | $7.13 | $0.44 | 788,350.0 | -3.22% |
| 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% |
0.38%
0.40%
자본화:
|
볼륨(24시간):