1.00
0.01%
0.000100
시장 영업 전:
.90
-0.10
-10.00%
Pintec Technology Holdings Ltd Adr 주식 (PT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2025-01-17 | $1.01 | $0.961 | $0.0455 | 5,246.0 | +0.01% |
2025-01-16 | $1.02 | $0.95 | $0.07 | 42,734.0 | -1.00% |
2025-01-15 | $1.01 | $0.96 | $0.05 | 7,097.0 | +0.00% |
2025-01-14 | $1.01 | $0.966 | $0.044 | 5,287.0 | +1.00% |
2025-01-13 | $1.02 | $0.955 | $0.065 | 20,102.0 | +2.18% |
2025-01-10 | $1.00 | $0.9637 | $0.0363 | 11,674.0 | -1.34% |
2025-01-08 | $1.03 | $0.9675 | $0.0625 | 47,413.0 | -2.75% |
2025-01-07 | $1.02 | $0.973 | $0.047 | 42,942.0 | +7.24% |
2025-01-06 | $0.991 | $0.9511 | $0.0399 | 55,601.0 | -2.46% |
2025-01-03 | $0.981 | $0.9545 | $0.0265 | 59,632.0 | +2.16% |
2025-01-02 | $0.9545 | $0.905 | $0.0495 | 3,744.0 | +6.02% |
2024-12-31 | $0.93 | $0.90 | $0.03 | 26,258.0 | +0.03% |
2024-12-30 | $0.9257 | $0.89 | $0.0357 | 62,181.0 | -1.33% |
2024-12-27 | $1.01 | $0.86 | $0.15 | 52,037.0 | +0.23% |
2024-12-26 | $0.9201 | $0.87 | $0.0501 | 13,682.0 | -0.13% |
2024-12-24 | $0.97 | $0.9112 | $0.0588 | 8,608.0 | -0.97% |
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 |
---|---|---|---|---|---|
2025-01 | $1.03 | $0.905 | $0.125 | 306,718.0 | +11.07% |
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% |
자본화:
|
볼륨(24시간):