Stockscreener 앱 받기
0.237
3.67%
0.0084
시장 영업 전:
.23
-0.007
-2.95%
Fangdd Network Group Ltd 주식 (DUO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.2387 | $0.2155 | $0.0232 | 7,887,882.0 | +3.67% |
| 2025-05-02 | $0.242 | $0.221 | $0.021 | 2,591,133.0 | -3.30% |
| 2025-05-01 | $0.25 | $0.2362 | $0.0138 | 1,221,114.0 | -1.79% |
| 2025-04-30 | $0.2452 | $0.2352 | $0.00999 | 778,185.0 | -2.15% |
| 2025-04-29 | $0.2588 | $0.2362 | $0.0226 | 2,709,697.0 | +0.41% |
| 2025-04-28 | $0.2499 | $0.21 | $0.0399 | 5,969,841.0 | -2.04% |
| 2025-04-25 | $0.2538 | $0.2359 | $0.0179 | 3,506,875.0 | -5.62% |
| 2025-04-24 | $0.2799 | $0.231 | $0.0489 | 13,676,820.0 | +11.91% |
| 2025-04-23 | $0.245 | $0.22 | $0.025 | 2,078,090.0 | +3.86% |
| 2025-04-22 | $0.2288 | $0.2109 | $0.0179 | 1,204,576.0 | +5.02% |
| 2025-04-21 | $0.23 | $0.2121 | $0.0179 | 928,323.0 | -6.82% |
| 2025-04-17 | $0.249 | $0.2067 | $0.0423 | 9,818,973.0 | +2.37% |
| 2025-04-16 | $0.2395 | $0.2185 | $0.021 | 2,429,896.0 | +2.15% |
| 2025-04-15 | $0.228 | $0.215 | $0.013 | 612,631.0 | +0.36% |
| 2025-04-14 | $0.2282 | $0.216 | $0.0122 | 1,203,046.0 | -1.29% |
| 2025-04-11 | $0.2301 | $0.2132 | $0.0169 | 1,335,213.0 | +0.22% |
| 2025-04-10 | $0.252 | $0.2244 | $0.0276 | 2,917,771.0 | -6.50% |
| 2025-04-09 | $0.26 | $0.2004 | $0.0596 | 10,825,996.0 | +8.01% |
| 2025-04-08 | $0.2504 | $0.222 | $0.0284 | 665,800.0 | -10.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.25 | $0.2155 | $0.0345 | 19,588,011.0 | -1.54% |
| 2025-04 | $0.3076 | $0.2004 | $0.1072 | 69,373,878.0 | -15.22% |
| 2025-03 | $0.5399 | $0.2713 | $0.2686 | 42,125,701.0 | -43.63% |
| 2025-02 | $0.7165 | $0.4828 | $0.2337 | 85,786,698.0 | -14.85% |
| 2025-01 | $0.6887 | $0.532 | $0.1567 | 35,182,098.0 | -1.12% |
Fangdd Network Group Ltd 주식 (DUO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.54 | $0.533 | $1.01 | 339,665,445.0 | +7.17% |
| 2024-11 | $1.73 | $0.50 | $1.23 | 110,519,433.0 | -45.91% |
| 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% |
6.24%
0.24%
자본화:
|
볼륨(24시간):