Stockscreener 앱 받기
0.8698
4.54%
0.0378
시간 외 거래:
.87
0.0002
+0.02%
Fangdd Network Group Ltd 주식 (DUO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $0.8698 | $0.7851 | $0.0847 | 48,829.0 | +4.54% |
| 2026-06-16 | $0.8525 | $0.80 | $0.0525 | 73,807.0 | -3.13% |
| 2026-06-15 | $0.9152 | $0.84 | $0.0752 | 87,834.0 | -2.67% |
| 2026-06-12 | $1.05 | $0.8601 | $0.1899 | 116,186.0 | -6.12% |
| 2026-06-11 | $1.00 | $0.9037 | $0.0963 | 195,993.0 | +1.94% |
| 2026-06-10 | $1.13 | $0.846 | $0.2839 | 502,403.0 | +1.69% |
| 2026-06-09 | $0.97 | $0.7134 | $0.2566 | 6,054,091.0 | +3.16% |
| 2026-06-08 | $1.03 | $0.8762 | $0.1538 | 143,783.0 | -12.10% |
| 2026-06-05 | $1.07 | $1.00 | $0.07 | 34,634.0 | -7.41% |
| 2026-06-04 | $1.11 | $1.07 | $0.04 | 23,959.0 | -1.82% |
| 2026-06-03 | $1.15 | $1.10 | $0.0501 | 16,660.0 | -3.51% |
| 2026-06-02 | $1.18 | $1.12 | $0.06 | 52,500.0 | +1.79% |
| 2026-06-01 | $1.19 | $1.10 | $0.085 | 53,428.0 | +0.90% |
| 2026-05-29 | $1.20 | $1.07 | $0.13 | 189,960.0 | +7.77% |
| 2026-05-28 | $1.11 | $1.00 | $0.11 | 89,962.0 | -4.63% |
| 2026-05-27 | $1.09 | $1.03 | $0.06 | 41,680.0 | +0.93% |
| 2026-05-26 | $1.09 | $1.05 | $0.0399 | 32,699.0 | -0.47% |
| 2026-05-22 | $1.16 | $0.9809 | $0.1786 | 160,264.0 | -10.42% |
| 2026-05-21 | $1.27 | $1.20 | $0.07 | 49,835.0 | -3.23% |
| 2026-05-20 | $1.27 | $1.21 | $0.06 | 48,777.0 | -3.88% |
| 2026-05-19 | $1.34 | $1.29 | $0.05 | 23,913.0 | -1.53% |
Fangdd Network Group Ltd 주식 (DUO) 연도별 가격 이력
이 심층 분석에서는 Fangdd Network Group Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DUO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fangdd Network Group Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fangdd Network Group Ltd 주식 (DUO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $1.19 | $0.7134 | $0.4716 | 7,452,936.0 | -21.64% |
| 2026-05 | $1.64 | $0.9809 | $0.6591 | 1,409,662.0 | -25.00% |
| 2026-04 | $1.70 | $1.05 | $0.647 | 1,265,639.0 | +34.55% |
| 2026-03 | $1.29 | $1.01 | $0.2813 | 796,258.0 | -5.98% |
| 2026-02 | $1.52 | $1.01 | $0.51 | 1,548,803.0 | -17.02% |
| 2026-01 | $1.94 | $1.36 | $0.58 | 5,749,151.0 | -3.42% |
Fangdd Network Group Ltd 주식 (DUO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.44 | $1.56 | $0.88 | 2,331,882.0 | -13.81% |
| 2025-11 | $2.20 | $1.63 | $0.57 | 1,970,729.0 | -8.12% |
| 2025-10 | $4.10 | $1.83 | $2.27 | 10,229,337.0 | -42.57% |
| 2025-09 | $5.34 | $2.00 | $3.34 | 74,564,531.0 | +43.51% |
| 2025-08 | $2.62 | $1.24 | $1.38 | 61,964,526.0 | +31.68% |
| 2025-07 | $2.70 | $1.81 | $0.8864 | 5,389,255.0 | -14.39% |
| 2025-06 | $3.46 | $2.10 | $1.36 | 3,433,494.9 | -34.50% |
| 2025-05 | $6.08 | $3.17 | $2.91 | 11,499,080.6 | -15.95% |
| 2025-04 | $4.92 | $3.21 | $1.72 | 4,335,867.4 | -15.22% |
| 2025-03 | $8.64 | $4.34 | $4.30 | 2,632,856.3 | -43.63% |
| 2025-02 | $11.46 | $7.72 | $3.74 | 5,361,668.6 | -14.85% |
| 2025-01 | $11.02 | $8.51 | $2.51 | 2,198,881.1 | -1.12% |
Fangdd Network Group Ltd 주식 (DUO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.64 | $8.53 | $16.11 | 21,229,090.3 | +7.17% |
| 2024-11 | $27.68 | $8.00 | $19.68 | 6,907,464.6 | -45.91% |
| 2024-10 | $74.72 | $14.40 | $60.32 | 29,009,973.6 | -65.48% |
| 2024-09 | $57.44 | $5.12 | $52.32 | 34,709,426.2 | +674.61% |
| 2024-08 | $8.64 | $5.76 | $2.88 | 173,643.3 | -5.61% |
| 2024-07 | $9.84 | $6.58 | $3.26 | 276,726.6 | -27.89% |
| 2024-06 | $12.64 | $8.33 | $4.31 | 914,128.7 | -20.54% |
| 2024-05 | $33.60 | $5.60 | $28.00 | 8,261,180.8 | +82.76% |
| 2024-04 | $8.48 | $5.62 | $2.86 | 183,588.3 | -10.02% |
| 2024-03 | $21.12 | $6.72 | $14.40 | 5,742,255.6 | -16.97% |
| 2024-02 | $12.16 | $8.48 | $3.68 | 280,488.3 | -9.67% |
| 2024-01 | $12.00 | $8.83 | $3.17 | 37,802.0 | -10.85% |
0.73%
자본화:
|
볼륨(24시간):