Oneconnect Fin

OCFT
🏛️ usa →
7.54
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 5.24 5.47 5.24 5.31 0.0M
2022-12-29 5.19 5.43 5.17 5.42 0.1M
2022-12-28 5.50 5.58 5.10 5.12 0.2M
2022-12-27 5.58 5.79 5.53 5.55 0.1M
2022-12-23 5.76 5.83 5.51 5.64 0.1M
2022-12-22 6.06 6.45 5.88 5.90 0.1M
2022-12-21 5.74 6.72 5.57 6.46 0.3M
2022-12-20 5.59 6.06 5.51 5.60 0.1M
2022-12-19 6.00 6.10 5.51 5.63 0.1M
2022-12-16 6.18 6.34 6.00 6.02 0.2M
2022-12-15 6.99 7.12 5.81 6.15 0.3M
2022-12-14 7.15 7.22 7.00 7.07 0.1M
2022-12-13 7.98 7.98 7.18 7.22 0.1M
2022-12-12 7.45 7.87 6.91 7.55 0.1M
2022-12-09 0.74 0.87 0.73 0.76 0.8M
2022-12-08 0.72 0.77 0.70 0.75 0.3M
2022-12-07 0.72 0.76 0.71 0.71 0.4M
2022-12-06 0.74 0.78 0.73 0.76 0.4M
2022-12-05 0.77 0.79 0.74 0.76 1.6M
2022-12-02 0.66 0.75 0.64 0.73 0.5M
2022-12-01 0.60 0.68 0.60 0.66 1.3M
2022-11-30 0.71 0.74 0.62 0.62 4.4M
2022-11-29 0.67 0.77 0.64 0.70 0.4M
2022-11-28 0.64 0.68 0.61 0.64 0.4M
2022-11-25 0.62 0.64 0.61 0.62 0.2M
2022-11-23 0.59 0.64 0.59 0.63 0.3M
2022-11-22 0.68 0.68 0.58 0.59 0.6M
2022-11-21 0.75 0.78 0.67 0.67 0.5M
2022-11-18 0.84 0.84 0.76 0.78 0.2M
2022-11-17 0.78 0.84 0.78 0.81 0.2M
2022-11-16 0.86 0.88 0.81 0.82 0.2M
2022-11-15 0.84 0.89 0.81 0.88 0.5M
2022-11-14 0.77 0.80 0.75 0.78 0.2M
2022-11-11 0.74 0.78 0.72 0.76 0.4M
2022-11-10 0.80 0.82 0.70 0.71 0.5M
2022-11-09 0.77 0.77 0.71 0.76 0.3M
2022-11-08 0.78 0.80 0.73 0.75 0.2M
2022-11-07 0.88 0.89 0.75 0.80 0.6M
2022-11-04 0.73 0.96 0.73 0.91 7.5M
2022-11-03 0.61 0.67 0.59 0.63 0.3M
2022-11-02 0.65 0.66 0.59 0.61 0.3M
2022-11-01 0.70 0.73 0.62 0.62 0.3M
2022-10-31 0.70 0.71 0.62 0.64 0.6M
2022-10-28 0.75 0.77 0.71 0.72 0.5M
2022-10-27 0.88 0.92 0.75 0.78 0.7M
2022-10-26 0.66 1.00 0.64 0.90 5.8M
2022-10-25 0.51 0.62 0.51 0.62 0.5M
2022-10-24 0.61 0.61 0.47 0.51 0.6M
2022-10-21 0.62 0.66 0.62 0.62 0.2M
2022-10-20 0.65 0.67 0.63 0.63 0.2M
2022-10-19 0.71 0.71 0.62 0.63 0.3M
2022-10-18 0.69 0.71 0.66 0.70 0.2M
2022-10-17 0.67 0.69 0.64 0.67 0.2M
2022-10-14 0.68 0.72 0.66 0.67 0.2M
2022-10-13 0.69 0.72 0.67 0.68 0.2M
2022-10-12 0.69 0.73 0.69 0.70 0.2M
2022-10-11 0.69 0.73 0.67 0.70 0.2M
2022-10-10 0.70 0.73 0.67 0.71 0.2M
2022-10-07 0.80 0.80 0.70 0.70 0.3M
2022-10-06 0.82 0.82 0.77 0.77 0.2M
2022-10-05 0.72 0.83 0.72 0.82 0.3M
2022-10-04 0.71 0.76 0.71 0.73 0.4M
2022-10-03 0.74 0.75 0.69 0.70 0.3M
2022-09-30 0.74 0.76 0.70 0.72 0.3M
2022-09-29 0.76 0.78 0.73 0.76 0.3M
2022-09-28 0.80 0.80 0.76 0.80 0.3M
2022-09-27 0.80 0.83 0.76 0.78 0.5M
2022-09-26 0.85 0.88 0.80 0.81 0.7M
2022-09-23 0.86 0.90 0.84 0.85 0.4M
2022-09-22 0.89 0.90 0.86 0.88 0.2M
2022-09-21 0.93 0.93 0.88 0.90 0.2M
2022-09-20 0.94 0.95 0.91 0.92 0.2M
2022-09-19 0.97 0.99 0.91 0.93 0.4M
2022-09-16 0.95 1.00 0.90 1.00 0.7M
2022-09-15 1.01 1.04 0.95 0.96 0.8M
2022-09-14 1.04 1.06 0.99 1.00 0.5M
2022-09-13 1.02 1.07 1.02 1.03 0.5M
2022-09-12 1.13 1.13 1.04 1.05 0.4M
2022-09-09 1.13 1.13 1.07 1.12 0.2M
2022-09-08 1.02 1.12 1.02 1.10 0.2M
2022-09-07 1.05 1.05 1.01 1.03 0.3M
2022-09-06 1.08 1.09 1.01 1.04 0.3M
2022-09-02 1.10 1.14 1.05 1.11 0.2M
2022-09-01 1.10 1.11 1.02 1.11 0.3M
2022-08-31 1.08 1.09 1.06 1.08 0.3M
2022-08-30 1.10 1.13 1.05 1.05 0.2M
2022-08-29 1.10 1.14 1.06 1.09 0.3M
2022-08-26 1.21 1.21 1.09 1.10 0.3M
2022-08-25 1.13 1.20 1.07 1.17 0.6M
2022-08-24 1.08 1.12 1.05 1.07 0.6M
2022-08-23 1.04 1.15 1.04 1.12 0.3M
2022-08-22 1.09 1.11 1.05 1.06 0.3M
2022-08-19 1.16 1.17 1.11 1.12 0.3M
2022-08-18 1.20 1.22 1.17 1.19 0.4M
2022-08-17 1.38 1.46 1.20 1.20 1.0M
2022-08-16 1.26 1.27 1.18 1.20 0.6M
2022-08-15 1.29 1.34 1.26 1.27 0.3M
2022-08-12 1.31 1.34 1.26 1.29 0.7M
2022-08-11 1.39 1.39 1.32 1.35 0.6M
2022-08-10 1.32 1.33 1.31 1.33 0.3M
2022-08-09 1.30 1.33 1.30 1.32 0.3M
2022-08-08 1.40 1.40 1.30 1.33 1.0M
2022-08-05 1.39 1.44 1.37 1.44 0.3M
2022-08-04 1.41 1.43 1.36 1.43 0.3M
2022-08-03 1.34 1.39 1.30 1.38 0.3M
2022-08-02 1.30 1.34 1.30 1.33 0.4M
2022-08-01 1.41 1.42 1.30 1.32 0.5M
2022-07-29 1.40 1.47 1.40 1.43 0.4M
2022-07-28 1.46 1.47 1.41 1.44 0.4M
2022-07-27 1.51 1.52 1.41 1.48 0.4M
2022-07-26 1.54 1.56 1.47 1.49 0.4M
2022-07-25 1.56 1.58 1.54 1.55 0.4M
2022-07-22 1.66 1.68 1.57 1.60 0.4M
2022-07-21 1.68 1.70 1.66 1.67 0.5M
2022-07-20 1.75 1.78 1.67 1.70 0.6M
2022-07-19 1.76 1.78 1.75 1.75 0.5M
2022-07-18 1.82 1.87 1.75 1.75 0.4M
2022-07-15 1.75 1.82 1.75 1.80 0.8M
2022-07-14 1.78 1.86 1.74 1.76 1.1M
2022-07-13 1.95 1.95 1.75 1.78 0.9M
2022-07-12 2.16 2.19 1.96 1.98 0.8M
2022-07-11 2.02 2.24 2.00 2.19 2.1M
2022-07-08 2.11 2.22 2.06 2.08 1.0M
2022-07-07 2.15 2.30 2.14 2.24 1.2M
2022-07-06 2.21 2.24 2.05 2.23 2.7M
2022-07-05 2.05 2.21 1.92 2.20 6.2M
2022-07-01 1.70 1.85 1.69 1.85 0.7M
2022-06-30 1.74 1.77 1.65 1.71 2.0M
2022-06-29 1.70 1.77 1.67 1.77 0.9M
2022-06-28 1.62 1.71 1.58 1.68 0.6M
2022-06-27 1.65 1.70 1.58 1.58 0.7M
2022-06-24 1.51 1.70 1.50 1.63 2.7M
2022-06-23 1.46 1.53 1.44 1.50 0.7M
2022-06-22 1.51 1.56 1.44 1.46 1.1M
2022-06-21 1.36 1.56 1.36 1.56 1.7M
2022-06-17 1.35 1.38 1.35 1.38 4.0M
2022-06-16 1.35 1.36 1.35 1.35 2.3M
2022-06-15 1.35 1.37 1.35 1.35 1.7M
2022-06-14 1.35 1.38 1.35 1.35 2.3M
2022-06-13 1.35 1.37 1.35 1.35 3.7M
2022-06-10 1.35 1.38 1.35 1.35 11.0M
2022-06-09 1.58 1.62 1.35 1.37 4.4M
2022-06-08 1.43 1.88 1.39 1.60 10.5M
2022-06-07 1.36 1.36 1.25 1.32 3.7M
2022-06-06 1.45 1.45 1.35 1.36 2.2M
2022-06-03 1.37 1.37 1.35 1.35 3.2M
2022-06-02 1.35 1.38 1.35 1.35 1.0M
2022-06-01 1.39 1.42 1.35 1.35 1.7M
2022-05-31 1.40 1.40 1.35 1.37 1.7M
2022-05-27 1.36 1.41 1.36 1.41 1.0M
2022-05-26 1.39 1.42 1.35 1.36 1.3M
2022-05-25 1.35 1.37 1.35 1.35 1.1M
2022-05-24 1.35 1.39 1.34 1.35 1.6M
2022-05-23 1.38 1.38 1.35 1.35 0.8M
2022-05-20 1.44 1.44 1.35 1.37 0.8M
2022-05-19 1.39 1.46 1.36 1.36 0.5M
2022-05-18 1.38 1.44 1.36 1.39 0.6M
2022-05-17 1.51 1.62 1.38 1.39 0.8M
2022-05-16 1.40 1.51 1.40 1.46 0.6M
2022-05-13 1.35 1.48 1.35 1.41 0.7M
2022-05-12 1.35 1.38 1.35 1.37 1.1M
2022-05-11 1.36 1.37 1.35 1.36 1.1M
2022-05-10 1.35 1.39 1.35 1.35 1.8M
2022-05-09 1.35 1.37 1.35 1.35 1.8M
2022-05-06 1.36 1.38 1.35 1.35 1.0M
2022-05-05 1.40 1.42 1.35 1.36 0.8M
2022-05-04 1.36 1.47 1.35 1.45 0.4M
2022-05-03 1.42 1.42 1.36 1.37 0.5M
2022-05-02 1.37 1.43 1.37 1.43 0.4M
2022-04-29 1.48 1.53 1.37 1.37 0.7M
2022-04-28 1.42 1.44 1.37 1.41 0.5M
2022-04-27 1.40 1.44 1.37 1.42 0.8M
2022-04-26 1.35 1.38 1.35 1.35 1.0M
2022-04-25 1.35 1.39 1.35 1.37 1.2M
2022-04-22 1.35 1.41 1.35 1.36 1.3M
2022-04-21 1.36 1.40 1.35 1.35 0.9M
2022-04-20 1.35 1.40 1.35 1.39 1.1M
2022-04-19 1.35 1.40 1.35 1.36 0.4M
2022-04-18 1.35 1.40 1.35 1.35 0.9M
2022-04-14 1.40 1.41 1.36 1.37 0.7M
2022-04-13 1.38 1.45 1.38 1.42 0.4M
2022-04-12 1.44 1.49 1.39 1.41 0.9M
2022-04-11 1.32 1.46 1.31 1.43 0.7M
2022-04-08 1.44 1.45 1.37 1.38 0.8M
2022-04-07 1.52 1.54 1.40 1.41 0.9M
2022-04-06 1.53 1.56 1.47 1.55 1.3M
2022-04-05 1.58 1.58 1.51 1.54 1.5M
2022-04-04 1.43 1.61 1.39 1.59 3.1M
2022-04-01 1.51 1.52 1.38 1.38 1.7M
2022-03-31 1.40 1.42 1.35 1.41 2.7M
2022-03-30 1.40 1.50 1.39 1.43 2.9M
2022-03-29 1.69 1.73 1.52 1.55 3.4M
2022-03-28 1.75 1.77 1.61 1.64 2.1M
2022-03-25 2.03 2.03 1.67 1.70 3.1M
2022-03-24 1.80 2.17 1.68 2.12 3.7M
2022-03-23 1.69 1.90 1.64 1.79 1.6M
2022-03-22 1.78 1.93 1.69 1.77 2.9M
2022-03-21 1.51 1.87 1.41 1.67 3.3M
2022-03-18 1.29 1.49 1.28 1.41 5.0M
2022-03-17 1.25 1.40 1.22 1.30 1.5M
2022-03-16 1.19 1.45 1.11 1.30 6.4M
2022-03-15 1.08 1.24 0.99 0.99 6.4M
2022-03-14 1.20 1.21 1.07 1.15 5.5M
2022-03-11 1.49 1.49 1.26 1.26 3.0M
2022-03-10 1.40 1.48 1.37 1.47 2.2M
2022-03-09 1.43 1.48 1.40 1.45 0.9M
2022-03-08 1.28 1.45 1.27 1.41 2.5M
2022-03-07 1.32 1.39 1.25 1.29 2.0M
2022-03-04 1.40 1.42 1.33 1.34 0.7M
2022-03-03 1.57 1.57 1.40 1.43 1.1M
2022-03-02 1.58 1.58 1.47 1.55 0.7M
2022-03-01 1.58 1.67 1.54 1.59 1.7M
2022-02-28 1.54 1.67 1.51 1.58 1.8M
2022-02-25 1.50 1.56 1.42 1.55 1.0M
2022-02-24 1.30 1.58 1.30 1.55 2.9M
2022-02-23 1.32 1.36 1.29 1.31 1.1M
2022-02-22 1.35 1.39 1.30 1.32 1.5M
2022-02-18 1.45 1.48 1.36 1.40 2.1M
2022-02-17 1.54 1.56 1.45 1.47 1.8M
2022-02-16 1.63 1.67 1.54 1.54 2.0M
2022-02-15 1.64 1.65 1.58 1.60 1.7M
2022-02-14 1.67 1.68 1.57 1.60 1.3M
2022-02-11 1.79 1.86 1.67 1.69 1.3M
2022-02-10 1.73 1.94 1.71 1.79 2.9M
2022-02-09 1.68 1.74 1.64 1.71 1.1M
2022-02-08 1.65 1.67 1.58 1.64 0.7M
2022-02-07 1.71 1.75 1.61 1.62 1.1M
2022-02-04 1.65 1.73 1.65 1.71 1.2M
2022-02-03 1.76 1.79 1.69 1.71 0.9M
2022-02-02 1.99 1.99 1.79 1.79 1.1M
2022-02-01 2.08 2.08 1.95 1.98 2.0M
2022-01-31 1.86 2.03 1.80 2.00 0.9M
2022-01-28 1.77 1.82 1.73 1.78 1.0M
2022-01-27 1.98 1.98 1.77 1.79 1.0M
2022-01-26 2.02 2.09 1.91 1.91 1.5M
2022-01-25 2.09 2.18 2.01 2.04 0.9M
2022-01-24 2.05 2.15 1.96 2.15 1.6M
2022-01-21 2.22 2.30 2.12 2.15 1.3M
2022-01-20 2.30 2.44 2.25 2.25 1.2M
2022-01-19 2.29 2.31 2.19 2.23 1.2M
2022-01-18 2.30 2.40 2.26 2.29 1.2M
2022-01-14 2.38 2.43 2.29 2.35 1.0M
2022-01-13 2.51 2.57 2.38 2.40 1.0M
2022-01-12 2.58 2.67 2.52 2.54 1.5M
2022-01-11 2.40 2.55 2.40 2.48 1.2M
2022-01-10 2.34 2.43 2.24 2.43 1.3M
2022-01-07 2.42 2.45 2.25 2.29 1.6M
2022-01-06 2.31 2.46 2.28 2.38 1.9M
2022-01-05 2.37 2.51 2.29 2.32 1.5M
2022-01-04 2.50 2.51 2.35 2.45 1.6M
2022-01-03 2.49 2.58 2.38 2.51 1.6M