Hot Features
프리미엄
Pintec Technology Holdings Ltd (PT)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726871700 | 1.05 | -0.01 | -0.94 | 1.05 | 1.07 | 1.04 | 4136 |
| 1726785300 | 1.06 | 0.03 | 2.91 | 1.02 | 1.0691 | 1.02 | 3283 |
| 1726698900 | 1.03 | 0.01 | 0.98 | 1.03 | 1.06 | 1.02 | 5797 |
| 1726612500 | 1.02 | -0.01 | -0.97 | 1.03 | 1.03 | 1 | 17518 |
| 1726526100 | 1.03 | 0.02 | 1.48 | 1.02 | 1.1 | 1.01 | 86035 |
| 1726266900 | 1.0149999 | -0.01 | -0.49 | 1 | 1.02 | 1 | 3888 |
| 1726180500 | 1.02 | 0 | 0.00 | 1.01 | 1.02 | 1 | 13541 |
| 1726094100 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 1140 |
| 1726007700 | 1.02 | -0.01 | -0.49 | 1.02 | 1.02 | 1.02 | 2174 |
| 1725921300 | 1.025 | 0 | 0.00 | 1.03 | 1.03 | 1.025 | 1734 |
| 1725662100 | 1.025 | 0 | 0.48 | 1.0121 | 1.03 | 1.0121 | 1411 |
| 1725575700 | 1.0201 | -0.01 | -0.96 | 1.03 | 1.03 | 1.02 | 2093 |
| 1725489300 | 1.03 | 0.01 | 0.97 | 1 | 1.03 | 1 | 14315 |
| 1725402900 | 1.0201 | -0.01 | -0.96 | 1 | 1.0201 | 1 | 1516 |
| 1725057300 | 1.03 | 0 | 0.00 | 1.01 | 1.03 | 1.01 | 175 |
| 1724970900 | 1.03 | 0.01 | 0.98 | 1.03 | 1.03 | 1.03 | 514 |
| 1724884500 | 1.02 | 0.01 | 0.49 | 1 | 1.02 | 1 | 873 |
| 1724798100 | 1.0149999 | 0 | 0.50 | 1.03 | 1.03 | 1 | 9117 |
| 1724711700 | 1.01 | -0.01 | -0.98 | 1 | 1.025 | 1 | 2949 |
| 1724452500 | 1.02 | -0.01 | -0.97 | 1.02 | 1.03 | 1.02 | 577 |
| 1724366100 | 1.03 | -0.01 | -0.88 | 1 | 1.04 | 1 | 13630 |
| 1724279700 | 1.0391 | 0.02 | 1.87 | 1.02 | 1.0391 | 1.02 | 1546 |
| 1724193300 | 1.02 | 0.01 | 0.99 | 1.02 | 1.03 | 1.02 | 1747 |
| 1724106900 | 1.01 | -0.01 | -0.98 | 1.02 | 1.02 | 1.01 | 1867 |
| 1723847700 | 1.02 | 0.01 | 0.99 | 1.03 | 1.03 | 1.02 | 1350 |
| 1723761300 | 1.01 | 0 | 0.00 | 1.02 | 1.03 | 1.01 | 4610 |
| 1723674900 | 1.01 | -0.01 | -0.98 | 1.02 | 1.09 | 1 | 20820 |
| 1723588500 | 1.02 | 0.01 | 0.99 | 1.02 | 1.04 | 1.01 | 9674 |
| 1723502100 | 1.01 | -0.02 | -1.94 | 1 | 1.03 | 1 | 18905 |
| 1723242900 | 1.03 | 0 | 0.00 | 1.03 | 1.035 | 1.03 | 1042 |
| 1723156500 | 1.03 | 0.01 | 0.98 | 1.02 | 1.03 | 1.02 | 5701 |
| 1723070100 | 1.02 | 0.01 | 0.49 | 1.06 | 1.06 | 1.02 | 3817 |
| 1722983700 | 1.0149999 | -0.02 | -1.46 | 1.03 | 1.0707 | 1.01 | 125167 |
| 1722897300 | 1.03 | 0 | 0.00 | 1.04 | 1.09 | 1.03 | 289815 |
| 1722638100 | 1.03 | 0 | 0.00 | 1.03 | 1.05 | 1.03 | 6354 |
| 1722551700 | 1.03 | 0 | 0.00 | 1.02 | 1.05 | 1.02 | 29557 |
| 1722465300 | 1.03 | -0.01 | -0.48 | 1.05 | 1.05 | 1.03 | 52289 |
| 1722378900 | 1.035 | -0.01 | -0.96 | 1.06 | 1.06 | 1.03 | 30380 |
| 1722292500 | 1.045 | -0.02 | -1.42 | 1.03 | 1.05 | 1.03 | 4345 |
| 1722033300 | 1.06 | 0 | 0.00 | 1.05 | 1.06 | 1.05 | 6147 |
| 1721946900 | 1.06 | 0 | 0.00 | 1.07 | 1.07 | 1.06 | 2040 |
| 1721860500 | 1.06 | 0 | 0.00 | 1.07 | 1.08 | 1.06 | 99414 |
| 1721774100 | 1.06 | 0.01 | 0.47 | 1.04 | 1.1 | 1.04 | 96268 |
| 1721687700 | 1.055 | -0.02 | -1.40 | 1.05 | 1.1 | 1.05 | 116094 |
| 1721428500 | 1.07 | 0 | 0.00 | 1.08 | 1.09 | 1.06 | 16532 |
| 1721342100 | 1.07 | -0.01 | -0.93 | 1.1 | 1.1 | 1.06 | 2945 |
| 1721255700 | 1.08 | 0.01 | 0.93 | 1.09 | 1.09 | 1.07 | 5422 |
| 1721169300 | 1.07 | -0.02 | -1.38 | 1.06 | 1.0912 | 1.05 | 89422 |
| 1721082900 | 1.085 | -0.01 | -0.46 | 1.07 | 1.09 | 1.07 | 23288 |
| 1720823700 | 1.09 | 0.04 | 3.81 | 1.06 | 1.12 | 1.06 | 167359 |
| 1720737300 | 1.05 | -0.01 | -0.47 | 1.06 | 1.06 | 1.04 | 11041 |
| 1720650900 | 1.055 | 0 | 0.00 | 1.07 | 1.08 | 1.04 | 108409 |
| 1720564500 | 1.055 | 0.01 | 1.44 | 1.05 | 1.1 | 1.04 | 125122 |
| 1720478100 | 1.04 | -0.01 | -0.95 | 1.05 | 1.1 | 1.04 | 129092 |
| 1720218900 | 1.05 | 0.01 | 0.96 | 1.04 | 1.07 | 1.03 | 18080 |
| 1720040640 | 1.04 | -0.03 | -2.80 | 1.05 | 1.0505 | 1.04 | 2489 |
| 1719959700 | 1.07 | 0.03 | 2.39 | 1.04 | 1.11 | 1.04 | 122964 |
| 1719873300 | 1.045 | 0.01 | 0.97 | 1.11 | 1.11 | 1.03 | 109363 |
| 1719614100 | 1.035 | 0 | 0.00 | 1.035 | 1.035 | 1.035 | 0 |
| 1719527700 | 1.035 | -0.01 | -0.96 | 1.05 | 1.05 | 1.02 | 26303 |
| 1719441300 | 1.045 | 0 | 0.48 | 1.05 | 1.05 | 1.04 | 11629 |
| 1719354900 | 1.04 | 0 | 0.00 | 1.06 | 1.06 | 1.04 | 2968 |
| 1719268500 | 1.04 | -0.03 | -2.35 | 1.07 | 1.07 | 1.03 | 113670 |
| 1719009300 | 1.065 | 0.03 | 3.40 | 1.05 | 1.1299999 | 1.02 | 203443 |
