Stockscreener 앱 받기
0.519
2.13%
-0.0113
시간 외 거래:
.52
0.001
+0.19%
Fangdd Network Group Ltd 주식 (DUO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-17 | $0.5298 | $0.50 | $0.0298 | 129,430.0 | -2.13% |
| 2026-09-16 | $0.5799 | $0.4606 | $0.1193 | 807,024.0 | +14.61% |
| 2026-09-15 | $0.4882 | $0.42 | $0.0682 | 364,797.0 | -2.03% |
| 2026-09-14 | $0.51 | $0.47 | $0.04 | 139,361.0 | -7.57% |
| 2026-09-11 | $0.5232 | $0.5102 | $0.013 | 28,882.0 | -1.29% |
| 2026-09-10 | $0.5226 | $0.50 | $0.0226 | 77,239.0 | -1.37% |
| 2026-09-09 | $0.5464 | $0.5156 | $0.0308 | 81,654.0 | -0.32% |
| 2026-09-08 | $0.5691 | $0.5203 | $0.0488 | 203,559.0 | -8.58% |
| 2026-09-04 | $0.60 | $0.5388 | $0.0612 | 160,733.0 | +5.94% |
| 2026-09-03 | $0.58 | $0.5384 | $0.0416 | 129,008.0 | -1.91% |
| 2026-09-02 | $0.61 | $0.5503 | $0.0597 | 197,277.0 | -4.45% |
| 2026-09-01 | $0.718 | $0.5801 | $0.1379 | 416,009.0 | -23.67% |
| 2026-08-31 | $0.91 | $0.7012 | $0.2088 | 1,720,000.0 | -20.85% |
| 2026-08-28 | $1.15 | $0.6144 | $0.5356 | 63,463,460.0 | +37.56% |
| 2026-08-27 | $0.70 | $0.6701 | $0.0299 | 12,659.0 | -0.27% |
| 2026-08-26 | $0.70 | $0.66 | $0.04 | 9,149.0 | +4.46% |
| 2026-08-25 | $0.7047 | $0.6685 | $0.0362 | 6,392.0 | -0.01% |
| 2026-08-24 | $0.71 | $0.61 | $0.10 | 28,501.0 | -2.82% |
| 2026-08-21 | $0.70 | $0.6401 | $0.0599 | 40,894.0 | +1.01% |
| 2026-08-20 | $0.70 | $0.6412 | $0.0588 | 15,838.0 | -1.07% |
| 2026-08-19 | $0.69 | $0.6181 | $0.0719 | 51,385.0 | +8.61% |
| 2026-08-18 | $0.655 | $0.6187 | $0.0363 | 10,075.0 | -3.74% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $0.718 | $0.42 | $0.298 | 2,864,403.0 | -31.71% |
| 2026-08 | $1.15 | $0.55 | $0.60 | 65,715,884.0 | +32.68% |
| 2026-07 | $0.74 | $0.537 | $0.203 | 5,693,421.0 | -12.55% |
| 2026-06 | $1.19 | $0.5865 | $0.5985 | 7,978,687.0 | -40.99% |
| 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% |
2.50%
0.36%
자본화:
|
볼륨(24시간):