Stockscreener 앱 받기
1.68
0.60%
0.01
시간 외 거래:
1.69
0.01
+0.60%
Fangdd Network Group Ltd 주식 (DUO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $1.72 | $1.63 | $0.09 | 64,238.0 | +0.60% |
| 2025-11-20 | $1.88 | $1.66 | $0.22 | 148,408.0 | -2.91% |
| 2025-11-19 | $1.88 | $1.72 | $0.16 | 74,414.0 | -1.71% |
| 2025-11-18 | $1.82 | $1.73 | $0.09 | 66,897.0 | -2.78% |
| 2025-11-17 | $1.88 | $1.77 | $0.11 | 46,903.0 | -0.55% |
| 2025-11-14 | $1.88 | $1.78 | $0.1046 | 50,644.0 | -0.55% |
| 2025-11-13 | $1.91 | $1.76 | $0.15 | 135,235.0 | -5.21% |
| 2025-11-12 | $2.01 | $1.84 | $0.17 | 79,115.0 | -3.03% |
| 2025-11-11 | $2.20 | $1.91 | $0.29 | 179,318.0 | -7.04% |
| 2025-11-10 | $2.18 | $1.96 | $0.22 | 168,786.0 | +8.67% |
| 2025-11-07 | $2.03 | $1.88 | $0.15 | 124,540.0 | -2.49% |
| 2025-11-06 | $2.13 | $1.90 | $0.23 | 309,390.0 | +6.91% |
| 2025-11-05 | $1.91 | $1.78 | $0.13 | 92,093.0 | +4.44% |
| 2025-11-04 | $1.94 | $1.75 | $0.1875 | 93,793.0 | -4.26% |
| 2025-11-03 | $2.00 | $1.87 | $0.1314 | 99,011.0 | -4.57% |
| 2025-10-31 | $1.99 | $1.83 | $0.1599 | 84,175.0 | +3.14% |
| 2025-10-30 | $1.98 | $1.84 | $0.14 | 140,055.0 | +1.06% |
| 2025-10-29 | $2.08 | $1.85 | $0.23 | 190,107.0 | -5.97% |
| 2025-10-28 | $2.26 | $1.90 | $0.36 | 366,807.0 | -9.87% |
| 2025-10-27 | $2.28 | $2.14 | $0.14 | 256,884.0 | -0.45% |
| 2025-10-24 | $2.45 | $2.20 | $0.25 | 452,162.0 | -3.45% |
| 2025-10-23 | $2.53 | $2.27 | $0.255 | 339,183.0 | +1.31% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $2.20 | $1.63 | $0.57 | 1,797,023.0 | -14.72% |
| 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% |
Fangdd Network Group Ltd 주식 (DUO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.00 | $7.62 | $8.38 | 62,241.6 | -21.74% |
| 2023-11 | $16.00 | $13.12 | $2.88 | 15,917.2 | -6.52% |
| 2023-10 | $16.96 | $10.48 | $6.48 | 74,142.3 | +19.48% |
| 2023-09 | $28.96 | $12.16 | $16.80 | 215,536.8 | -46.15% |
| 2023-08 | $46.24 | $2.58 | $43.66 | 2,978,270.9 | +698.88% |
| 2023-07 | $17.28 | $2.41 | $14.87 | 2,169,061.3 | -79.65% |
| 2023-06 | $20.96 | $11.20 | $9.76 | 1,412,439.2 | +25.65% |
| 2023-05 | $18.40 | $10.90 | $7.50 | 180,046.1 | -20.44% |
| 2023-04 | $18.40 | $12.73 | $5.67 | 65,547.6 | -10.61% |
| 2023-03 | $28.32 | $12.48 | $15.84 | 1,222,660.7 | +2.55% |
| 2023-02 | $23.04 | $12.96 | $10.08 | 103,670.1 | -14.29% |
| 2023-01 | $20.32 | $11.78 | $8.54 | 153,142.4 | +45.62% |
7.57%
자본화:
|
볼륨(24시간):