Stockscreener 앱 받기
0.5707
6.43%
-0.0392
시간 외 거래:
.58
0.0093
+1.63%
Fangdd Network Group Ltd 주식 (DUO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.60 | $0.568 | $0.032 | 1,196,083.0 | -6.43% |
| 2024-11-20 | $0.6366 | $0.5981 | $0.0385 | 944,279.0 | -2.28% |
| 2024-11-19 | $0.65 | $0.5889 | $0.0611 | 1,473,437.0 | -0.98% |
| 2024-11-18 | $0.6585 | $0.5751 | $0.0834 | 2,102,313.0 | -3.03% |
| 2024-11-15 | $0.6851 | $0.6371 | $0.048 | 2,303,776.0 | -7.28% |
| 2024-11-14 | $0.7346 | $0.65 | $0.0846 | 4,503,249.0 | -10.13% |
| 2024-11-13 | $0.9799 | $0.75 | $0.2299 | 17,874,225.0 | -9.59% |
| 2024-11-12 | $0.88 | $0.82 | $0.06 | 2,240,636.0 | -3.11% |
| 2024-11-11 | $1.06 | $0.82 | $0.24 | 7,223,207.0 | -17.56% |
| 2024-11-08 | $1.22 | $1.05 | $0.17 | 9,450,429.0 | -21.74% |
| 2024-11-07 | $1.73 | $1.22 | $0.5102 | 32,652,993.0 | +22.12% |
| 2024-11-06 | $1.16 | $1.08 | $0.0799 | 1,888,283.0 | -7.38% |
| 2024-11-05 | $1.37 | $1.20 | $0.17 | 4,330,180.0 | +1.67% |
| 2024-11-04 | $1.29 | $1.08 | $0.2096 | 4,406,434.0 | +9.09% |
| 2024-11-01 | $1.13 | $1.06 | $0.07 | 910,514.0 | +2.80% |
| 2024-10-31 | $1.12 | $1.03 | $0.09 | 1,714,041.0 | -3.60% |
| 2024-10-30 | $1.15 | $1.10 | $0.05 | 941,606.0 | -4.31% |
| 2024-10-29 | $1.20 | $1.15 | $0.05 | 1,822,629.0 | -1.69% |
| 2024-10-28 | $1.18 | $1.11 | $0.07 | 2,751,653.0 | +9.26% |
| 2024-10-25 | $1.13 | $1.08 | $0.05 | 1,786,639.0 | -2.70% |
| 2024-10-24 | $1.14 | $1.08 | $0.06 | 1,847,133.0 | -3.48% |
| 2024-10-23 | $1.25 | $1.12 | $0.13 | 2,261,526.0 | -8.00% |
| 2024-10-22 | $1.35 | $1.18 | $0.17 | 4,381,742.0 | +2.46% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.73 | $0.568 | $1.16 | 94,696,121.0 | -46.66% |
| 2024-10 | $4.67 | $0.90 | $3.77 | 464,159,577.0 | -65.48% |
| 2024-09 | $3.59 | $0.32 | $3.27 | 555,350,819.0 | +674.61% |
| 2024-08 | $0.54 | $0.36 | $0.18 | 2,778,292.0 | -5.61% |
| 2024-07 | $0.6149 | $0.411 | $0.2039 | 4,427,626.0 | -27.89% |
| 2024-06 | $0.79 | $0.5205 | $0.2695 | 14,626,059.0 | -20.54% |
| 2024-05 | $2.10 | $0.35 | $1.75 | 132,178,892.0 | +82.76% |
| 2024-04 | $0.53 | $0.3512 | $0.1788 | 2,937,412.0 | -10.02% |
| 2024-03 | $1.32 | $0.42 | $0.90 | 91,876,090.0 | -16.97% |
| 2024-02 | $0.76 | $0.53 | $0.23 | 4,487,812.0 | -9.67% |
| 2024-01 | $0.7498 | $0.5519 | $0.1979 | 604,832.0 | -10.85% |
Fangdd Network Group Ltd 주식 (DUO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.00 | $0.476 | $0.524 | 995,866.0 | -21.74% |
| 2023-11 | $1.00 | $0.82 | $0.18 | 254,675.0 | -6.52% |
| 2023-10 | $1.06 | $0.655 | $0.405 | 1,186,277.0 | +19.48% |
| 2023-09 | $1.81 | $0.76 | $1.05 | 3,448,588.0 | -46.15% |
| 2023-08 | $2.89 | $0.1613 | $2.73 | 47,652,334.0 | +698.88% |
| 2023-07 | $1.08 | $0.1505 | $0.9295 | 34,704,980.0 | -79.65% |
| 2023-06 | $1.31 | $0.7001 | $0.6099 | 22,599,027.0 | +25.65% |
| 2023-05 | $1.15 | $0.6812 | $0.4688 | 2,880,737.0 | -20.44% |
| 2023-04 | $1.15 | $0.7958 | $0.3542 | 1,048,761.0 | -10.61% |
| 2023-03 | $1.77 | $0.78 | $0.99 | 19,562,571.0 | +2.55% |
| 2023-02 | $1.44 | $0.81 | $0.63 | 1,658,722.0 | -14.29% |
| 2023-01 | $1.27 | $0.736 | $0.5339 | 2,450,278.0 | +45.62% |
Fangdd Network Group Ltd 주식 (DUO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.48 | $0.71 | $0.77 | 3,768,901.0 | -34.82% |
| 2022-11 | $1.93 | $1.04 | $0.89 | 23,812,584.0 | -29.76% |
| 2022-10 | $2.18 | $0.60 | $1.58 | 27,539,475.0 | +84.62% |
| 2022-09 | $2.08 | $0.80 | $1.28 | 811,849.0 | -50.81% |
| 2022-08 | $4.16 | $1.79 | $2.37 | 4,298,071.0 | -6.57% |
| 2022-07 | $2.44 | $1.61 | $0.8286 | 690,873.0 | +1.23% |
| 2022-06 | $3.85 | $1.92 | $1.93 | 2,337,196.9 | -33.47% |
| 2022-05 | $4.95 | $2.70 | $2.25 | 2,074,867.7 | -30.00% |
| 2022-04 | $6.42 | $3.38 | $3.04 | 4,728,975.7 | -23.93% |
| 2022-03 | $8.62 | $3.76 | $4.87 | 8,652,159.9 | -7.98% |
| 2022-02 | $6.97 | $4.53 | $2.44 | 447,471.5 | -1.21% |
| 2022-01 | $8.25 | $4.20 | $4.05 | 1,840,528.9 | -12.92% |
1.49%
자본화:
|
볼륨(24시간):