Stockscreener 앱 받기
0.93
2.11%
-0.02
시간 외 거래:
.93
Pintec Technology Holdings Ltd Adr 주식 (PT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.93 | $0.91 | $0.02 | 346.0 | -2.11% |
| 2024-11-15 | $0.95 | $0.91 | $0.04 | 3,335.0 | +4.40% |
| 2024-11-14 | $0.996 | $0.90 | $0.096 | 6,054.0 | -1.09% |
| 2024-11-13 | $0.92 | $0.91 | $0.01 | 676.0 | -1.08% |
| 2024-11-12 | $0.963 | $0.8648 | $0.0982 | 1,822.0 | +2.76% |
| 2024-11-11 | $0.96 | $0.90 | $0.06 | 52,951.0 | -2.70% |
| 2024-11-08 | $0.9979 | $0.93 | $0.0679 | 7,361.0 | +2.09% |
| 2024-11-07 | $0.97 | $0.9111 | $0.0589 | 4,932.0 | -0.97% |
| 2024-11-06 | $0.97 | $0.92 | $0.05 | 64,089.0 | -5.15% |
| 2024-11-05 | $1.00 | $0.8901 | $0.1099 | 11,732.0 | +2.11% |
| 2024-11-04 | $0.9789 | $0.95 | $0.0289 | 1,850.0 | -5.00% |
| 2024-11-01 | $1.00 | $0.97 | $0.03 | 1,409.0 | +3.09% |
| 2024-10-31 | $0.99 | $0.97 | $0.02 | 884.0 | -1.02% |
| 2024-10-30 | $1.01 | $0.9511 | $0.0636 | 50,033.0 | -1.01% |
| 2024-10-29 | $1.00 | $0.97 | $0.03 | 3,604.0 | -1.00% |
| 2024-10-28 | $1.00 | $0.95 | $0.05 | 3,547.0 | +0.00% |
| 2024-10-25 | $1.01 | $0.95 | $0.06 | 52,279.0 | +0.00% |
| 2024-10-24 | $1.01 | $1.00 | $0.01 | 932.0 | +0.00% |
| 2024-10-23 | $1.02 | $0.9774 | $0.0426 | 4,330.0 | -0.99% |
| 2024-10-22 | $1.03 | $0.9762 | $0.0538 | 43,607.0 | +6.83% |
Pintec Technology Holdings Ltd Adr 주식 (PT) 연도별 가격 이력
이 심층 분석에서는 Pintec Technology Holdings Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pintec Technology Holdings Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pintec Technology Holdings Ltd Adr 주식 (PT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.00 | $0.8648 | $0.1352 | 156,903.0 | -4.12% |
| 2024-10 | $1.06 | $0.76 | $0.30 | 844,586.0 | +7.78% |
| 2024-09 | $1.12 | $0.7603 | $0.3597 | 429,636.0 | -12.62% |
| 2024-08 | $1.09 | $1.00 | $0.09 | 549,543.0 | +0.00% |
| 2024-07 | $1.12 | $1.03 | $0.09 | 1,338,168.0 | -3.29% |
| 2024-06 | $1.19 | $1.02 | $0.17 | 1,494,298.0 | -8.19% |
| 2024-05 | $1.17 | $0.7105 | $0.4595 | 2,730,017.0 | +8.41% |
| 2024-04 | $1.13 | $1.05 | $0.08 | 1,257,029.0 | -2.73% |
| 2024-03 | $1.24 | $1.05 | $0.19 | 1,121,242.0 | -9.09% |
| 2024-02 | $1.27 | $1.04 | $0.23 | 1,976,666.0 | +7.56% |
| 2024-01 | $1.15 | $1.02 | $0.1309 | 1,404,448.0 | +1.35% |
Pintec Technology Holdings Ltd Adr 주식 (PT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.19 | $1.07 | $0.12 | 1,874,097.0 | -3.48% |
| 2023-11 | $1.25 | $1.08 | $0.17 | 2,035,148.0 | +4.55% |
| 2023-10 | $1.38 | $1.03 | $0.35 | 2,919,157.0 | +4.76% |
| 2023-09 | $1.16 | $1.00 | $0.16 | 1,711,357.0 | -7.05% |
| 2023-08 | $1.37 | $1.09 | $0.2809 | 3,295,617.0 | -7.41% |
| 2023-07 | $1.26 | $0.85 | $0.41 | 2,057,142.0 | +28.41% |
| 2023-06 | $1.15 | $0.82 | $0.33 | 1,551,420.0 | +11.76% |
| 2023-05 | $1.16 | $0.75 | $0.41 | 1,262,071.0 | -2.28% |
| 2023-04 | $1.45 | $0.80 | $0.65 | 1,491,433.0 | -20.92% |
| 2023-03 | $1.22 | $0.53 | $0.69 | 1,623,330.0 | +111.50% |
| 2023-02 | $0.7999 | $0.3863 | $0.4136 | 4,577,371.0 | +35.55% |
| 2023-01 | $0.5749 | $0.35 | $0.2249 | 2,364,094.0 | -5.85% |
Pintec Technology Holdings Ltd Adr 주식 (PT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.6462 | $0.3031 | $0.3431 | 2,603,911.0 | +7.53% |
| 2022-11 | $0.5499 | $0.35 | $0.1999 | 1,493,662.0 | -0.26% |
| 2022-10 | $0.989 | $0.26 | $0.729 | 14,756,159.0 | +40.74% |
| 2022-09 | $1.07 | $0.2533 | $0.8166 | 1,886,993.0 | -74.53% |
| 2022-08 | $1.49 | $0.87 | $0.62 | 2,997,001.0 | +12.77% |
| 2022-07 | $1.52 | $0.80 | $0.72 | 1,096,335.0 | -35.62% |
| 2022-06 | $2.30 | $1.45 | $0.85 | 282,794.0 | -14.62% |
| 2022-05 | $15.00 | $1.38 | $13.62 | 525,412.8 | -38.91% |
| 2022-04 | $3.70 | $2.62 | $1.08 | 451,672.6 | -12.52% |
| 2022-03 | $3.91 | $2.00 | $1.91 | 6,881,820.2 | +43.82% |
| 2022-02 | $3.10 | $2.03 | $1.07 | 975,153.8 | -13.20% |
| 2022-01 | $7.10 | $2.08 | $5.02 | 8,094,637.4 | +16.28% |
0.79%
2.20%
자본화:
|
볼륨(24시간):