Stockscreener 앱 받기
0.6515
1.45%
-0.0096
Fangdd Network Group Ltd 주식 (DUO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.6884 | $0.6101 | $0.0783 | 3,121,808.0 | -1.45% |
| 2024-12-19 | $0.71 | $0.658 | $0.052 | 1,778,734.0 | -3.50% |
| 2024-12-18 | $0.7855 | $0.672 | $0.1135 | 2,829,180.0 | -12.53% |
| 2024-12-17 | $0.8141 | $0.7151 | $0.099 | 3,469,989.0 | +4.85% |
| 2024-12-16 | $0.78 | $0.692 | $0.088 | 3,495,551.0 | +2.75% |
| 2024-12-13 | $0.7578 | $0.6702 | $0.0876 | 4,904,026.0 | -7.97% |
| 2024-12-12 | $0.8478 | $0.721 | $0.1268 | 7,502,398.0 | -7.74% |
| 2024-12-11 | $0.8998 | $0.6905 | $0.2093 | 10,982,579.0 | +11.21% |
| 2024-12-10 | $0.78 | $0.6202 | $0.1598 | 23,153,707.0 | -12.47% |
| 2024-12-09 | $1.54 | $0.77 | $0.77 | 260,981,644.0 | +52.14% |
| 2024-12-06 | $0.59 | $0.54 | $0.05 | 1,230,742.0 | +5.36% |
| 2024-12-05 | $0.5565 | $0.533 | $0.0235 | 981,734.0 | -1.12% |
| 2024-12-04 | $0.585 | $0.545 | $0.04 | 1,310,311.0 | +0.00% |
| 2024-12-03 | $0.5867 | $0.548 | $0.0387 | 1,106,671.0 | -4.16% |
| 2024-12-02 | $0.59 | $0.55 | $0.04 | 1,489,398.0 | +0.05% |
| 2024-11-29 | $0.585 | $0.5323 | $0.0527 | 1,962,089.0 | +7.15% |
| 2024-11-27 | $0.5889 | $0.5227 | $0.0662 | 10,144,467.0 | +1.54% |
| 2024-11-26 | $0.579 | $0.5301 | $0.0489 | 909,696.0 | -1.86% |
| 2024-11-25 | $0.5888 | $0.51 | $0.0788 | 2,297,461.0 | +3.85% |
| 2024-11-22 | $0.563 | $0.50 | $0.063 | 1,705,682.0 | -8.53% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.54 | $0.533 | $1.01 | 331,460,280.0 | +12.56% |
| 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% |
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% |
1.80%
자본화:
|
볼륨(24시간):