Stockscreener 앱 받기
0.95
5.00%
-0.05
시간 외 거래:
.95
Pintec Technology Holdings Ltd Adr 주식 (PT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.9947 | $0.9404 | $0.0543 | 16,737.0 | -5.00% |
| 2025-05-02 | $1.02 | $0.964 | $0.0553 | 1,048.0 | +3.52% |
| 2025-05-01 | $1.03 | $0.966 | $0.064 | 5,882.0 | -3.40% |
| 2025-04-30 | $1.04 | $1.00 | $0.04 | 28,228.0 | -0.99% |
| 2025-04-29 | $1.03 | $1.01 | $0.02 | 2,393.0 | +0.00% |
| 2025-04-28 | $1.03 | $1.01 | $0.0201 | 28,076.0 | +0.00% |
| 2025-04-25 | $1.04 | $1.01 | $0.03 | 14,176.0 | -0.98% |
| 2025-04-24 | $1.05 | $1.00 | $0.05 | 26,847.0 | +7.71% |
| 2025-04-23 | $0.985 | $0.9331 | $0.0519 | 19,949.0 | -3.12% |
| 2025-04-22 | $0.9775 | $0.931 | $0.0465 | 1,760.0 | -0.22% |
| 2025-04-21 | $1.00 | $0.933 | $0.067 | 20,694.0 | -3.00% |
| 2025-04-17 | $1.02 | $1.01 | $0.01 | 1,253.0 | +0.00% |
| 2025-04-16 | $1.02 | $0.96 | $0.06 | 27,162.0 | -1.94% |
| 2025-04-15 | $1.03 | $0.942 | $0.088 | 34,526.0 | +6.34% |
| 2025-04-14 | $0.9821 | $0.932 | $0.0501 | 15,383.0 | +5.01% |
| 2025-04-11 | $0.9999 | $0.922 | $0.0779 | 18,629.0 | -2.40% |
| 2025-04-10 | $0.98 | $0.945 | $0.035 | 4,978.0 | -5.49% |
| 2025-04-09 | $1.00 | $0.935 | $0.065 | 11,080.0 | +1.01% |
| 2025-04-08 | $0.9988 | $0.988 | $0.0108 | 1,377.0 | -1.99% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $1.03 | $0.9404 | $0.0896 | 40,404.0 | -5.00% |
| 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% |
0.90%
0.57%
자본화:
|
볼륨(24시간):