Fangdd Network Group Ltd (DUO)

Date: O: H: L: C: Vol:

Fangdd Network Group Ltd (DUO) の株価時系列

開始終了

日付	高値	安値	高値 - 安値	取引高	変化率
Oct 30, 2026	$0.5999	$0.5376	$0.0623	32,642	-9.81%
Oct 29, 2026	$0.6099	$0.54	$0.0699	18,973	+5.14%
Oct 28, 2026	$0.599	$0.55	$0.049	6,840	-0.70%
Oct 27, 2026	$0.6038	$0.5301	$0.0737	37,127	+2.03%
Oct 26, 2026	$0.6	$0.5396	$0.0604	42,921	+1.20%
Oct 23, 2026	$0.5801	$0.5001	$0.08	86,482	+10.49%
Oct 22, 2026	$0.5253	$0.4902	$0.0351	45,719	-1.37%
Oct 21, 2026	$0.5299	$0.5001	$0.0298	6,900	-1.10%
Oct 20, 2026	$0.5472	$0.5249	$0.0223	15,710	-0.25%
Oct 19, 2026	$0.587	$0.5262	$0.0608	42,444	-6.14%
Oct 16, 2026	$0.6099	$0.5606	$0.0493	38,576	-4.32%
Oct 15, 2026	$0.6199	$0.5806	$0.0393	44,676	-1.69%
Oct 14, 2026	$0.649	$0.586	$0.063	49,766	-6.80%
Oct 13, 2026	$0.65	$0.6117	$0.0383	43,908	+0.30%
Oct 12, 2026	$0.659	$0.628	$0.031	41,634	-3.25%
Oct 09, 2026	$0.7	$0.62	$0.08	67,337	+4.27%
Oct 08, 2026	$0.67	$0.586	$0.084	91,696	+4.46%
Oct 07, 2026	$0.639	$0.5872	$0.0518	70,784	+0.82%
Oct 06, 2026	$0.63	$0.5823	$0.0477	63,963	-3.63%
Oct 05, 2026	$0.639	$0.61	$0.029	56,759	-3.90%
Oct 02, 2026	$0.648	$0.56	$0.088	288,223	+15.90%
Oct 01, 2026	$0.6174	$0.55	$0.0674	100,826	-10.04%

Fangdd Network Group Ltd (DUO) 株の年ごとの株価履歴

この詳細な分析では、Fangdd Network Group Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はDUO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Fangdd Network Group Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2026年のFangdd Network Group Ltd (DUO) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Oct, 2026	$0.7	$0.4902	$0.2098	1,293,906	-11.50%
Sep, 2026	$0.7192	$0.42	$0.2992	4,788,599	-18.22%
Aug, 2026	$1.15	$0.55	$0.6	65,715,884	+32.68%
Jul, 2026	$0.74	$0.537	$0.203	5,693,421	-12.55%
Jun, 2026	$1.19	$0.5865	$0.5985	7,978,687	-40.99%
May, 2026	$1.64	$0.9809	$0.6591	1,409,662	-25.00%
Apr, 2026	$1.70	$1.05	$0.647	1,265,639	+34.55%
Mar, 2026	$1.29	$1.01	$0.2813	796,258	-5.98%
Feb, 2026	$1.52	$1.01	$0.51	1,548,803	-17.02%
Jan, 2026	$1.94	$1.36	$0.58	5,749,151	-3.42%

2025年のFangdd Network Group Ltd (DUO) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Dec, 2025	$2.44	$1.56	$0.88	2,331,882	-13.81%
Nov, 2025	$2.20	$1.63	$0.57	1,970,729	-8.12%
Oct, 2025	$4.10	$1.83	$2.27	10,229,337	-42.57%
Sep, 2025	$5.34	$2.00	$3.34	74,564,531	+43.51%
Aug, 2025	$2.62	$1.24	$1.38	61,964,526	+31.68%
Jul, 2025	$2.70	$1.81	$0.8864	5,389,255	-14.39%
Jun, 2025	$3.46	$2.10	$1.36	3,433,495	-34.50%
May, 2025	$6.08	$3.17	$2.91	11,499,081	-15.95%
Apr, 2025	$4.92	$3.21	$1.72	4,335,868	-15.22%
Mar, 2025	$8.64	$4.34	$4.30	2,632,858	-43.63%
Feb, 2025	$11.46	$7.72	$3.74	5,361,669	-14.85%
Jan, 2025	$11.02	$8.51	$2.51	2,198,885	-1.12%

2024年のFangdd Network Group Ltd (DUO) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Dec, 2024	$24.64	$8.53	$16.11	21,229,090	+7.17%
Nov, 2024	$27.68	$8.00	$19.68	6,907,464	-45.91%
Oct, 2024	$74.72	$14.40	$60.32	29,009,975	-65.48%
Sep, 2024	$57.44	$5.12	$52.32	34,709,429	+674.61%
Aug, 2024	$8.64	$5.76	$2.88	173,644	-5.61%
Jul, 2024	$9.84	$6.58	$3.26	276,727	-27.89%
Jun, 2024	$12.64	$8.33	$4.31	914,131	-20.54%
May, 2024	$33.60	$5.60	$28.00	8,261,181	+82.76%
Apr, 2024	$8.48	$5.62	$2.86	183,587	-10.02%
Mar, 2024	$21.12	$6.72	$14.40	5,742,256	-16.97%
Feb, 2024	$12.16	$8.48	$3.68	280,489	-9.67%
Jan, 2024	$12.00	$8.83	$3.17	37,802	-10.85%

DUOに類似