Stockscreener 앱 받기
0.9516
0.95%
-0.0278
Pintec Technology Holdings Ltd Adr 주식 (PT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $1.00 | $0.9062 | $0.0938 | 101,707.0 | -3.00% |
| 2025-09-24 | $1.03 | $0.965 | $0.065 | 103,935.0 | -2.06% |
| 2025-09-23 | $1.06 | $0.98 | $0.08 | 141,378.0 | -4.31% |
| 2025-09-22 | $1.07 | $0.97 | $0.10 | 173,090.0 | +5.56% |
| 2025-09-19 | $1.03 | $0.9105 | $0.1195 | 352,942.0 | +5.87% |
| 2025-09-18 | $0.98 | $0.91 | $0.07 | 301,067.0 | +0.28% |
| 2025-09-17 | $0.96 | $0.906 | $0.054 | 153,566.0 | -0.34% |
| 2025-09-16 | $0.97 | $0.93 | $0.04 | 98,373.0 | -5.48% |
| 2025-09-15 | $1.00 | $0.9362 | $0.0638 | 238,653.0 | -0.80% |
| 2025-09-12 | $1.05 | $0.9607 | $0.0893 | 223,968.0 | -2.16% |
| 2025-09-11 | $1.07 | $0.95 | $0.12 | 521,571.0 | -2.86% |
| 2025-09-10 | $1.16 | $1.00 | $0.16 | 1,167,562.0 | -8.70% |
| 2025-09-09 | $1.20 | $0.9107 | $0.2893 | 1,909,036.0 | +2.68% |
| 2025-09-08 | $1.38 | $0.9672 | $0.4128 | 28,106,360.0 | +17.89% |
| 2025-09-05 | $0.98 | $0.93 | $0.05 | 739,663.0 | -0.13% |
| 2025-09-04 | $0.96 | $0.9512 | $0.0088 | 1,844.0 | -1.94% |
| 2025-09-03 | $0.98 | $0.97 | $0.01 | 3,793.0 | +2.11% |
| 2025-09-02 | $0.9501 | $0.95 | $0.00 | 4,509.0 | +0.01% |
| 2025-08-29 | $0.9499 | $0.9499 | $0.00 | 458.0 | -4.04% |
| 2025-08-28 | $0.9899 | $0.9899 | $0.00 | 235.0 | +1.01% |
| 2025-08-27 | $1.03 | $0.98 | $0.05 | 2,192.0 | -2.01% |
| 2025-08-26 | $1.03 | $1.00 | $0.0299 | 967.0 | +0.01% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.38 | $0.906 | $0.474 | 34,343,017.0 | +0.01% |
| 2025-08 | $1.04 | $0.88 | $0.16 | 119,527.0 | -0.01% |
| 2025-07 | $1.09 | $0.8225 | $0.2675 | 419,033.0 | +5.51% |
| 2025-06 | $0.97 | $0.82 | $0.15 | 249,403.0 | -1.43% |
| 2025-05 | $1.03 | $0.865 | $0.165 | 289,399.0 | -8.65% |
| 2025-04 | $1.05 | $0.922 | $0.128 | 292,508.0 | -0.99% |
| 2025-03 | $1.06 | $0.937 | $0.123 | 315,493.0 | -0.49% |
| 2025-02 | $1.15 | $0.8867 | $0.2633 | 793,855.0 | +4.64% |
| 2025-01 | $1.03 | $0.76 | $0.27 | 429,510.0 | +7.74% |
Pintec Technology Holdings Ltd Adr 주식 (PT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.04 | $0.86 | $0.18 | 664,501.0 | -6.25% |
| 2024-11 | $1.04 | $0.8648 | $0.1752 | 277,629.0 | -1.03% |
| 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% |
2.79%
2.58%
자본화:
|
볼륨(24시간):