Stockscreener 앱 받기
4.08
3.03%
0.12
시간 외 거래:
4.08
Qudian Inc Adr 주식 (QD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $4.12 | $3.95 | $0.17 | 322,790.0 | +3.03% |
| 2025-12-11 | $4.12 | $3.94 | $0.185 | 284,001.0 | -0.25% |
| 2025-12-10 | $4.19 | $3.89 | $0.30 | 532,794.0 | -5.48% |
| 2025-12-09 | $4.42 | $4.05 | $0.37 | 600,586.0 | -7.08% |
| 2025-12-08 | $4.87 | $4.45 | $0.42 | 520,773.0 | -7.57% |
| 2025-12-05 | $4.89 | $4.84 | $0.05 | 167,634.0 | +0.41% |
| 2025-12-04 | $4.89 | $4.83 | $0.06 | 181,197.0 | +0.62% |
| 2025-12-03 | $4.85 | $4.77 | $0.08 | 100,803.0 | +1.26% |
| 2025-12-02 | $4.80 | $4.69 | $0.115 | 173,521.0 | +0.63% |
| 2025-12-01 | $4.84 | $4.66 | $0.18 | 193,843.0 | -1.66% |
| 2025-11-28 | $4.89 | $4.83 | $0.06 | 176,541.0 | -1.02% |
| 2025-11-26 | $4.91 | $4.79 | $0.115 | 276,482.0 | +0.00% |
| 2025-11-25 | $4.91 | $4.76 | $0.15 | 400,831.0 | +1.24% |
| 2025-11-24 | $4.88 | $4.40 | $0.48 | 563,663.0 | +10.30% |
| 2025-11-21 | $4.60 | $4.28 | $0.32 | 381,248.0 | -4.17% |
| 2025-11-20 | $4.81 | $4.55 | $0.26 | 268,709.0 | -2.98% |
| 2025-11-19 | $4.87 | $4.61 | $0.255 | 318,863.0 | -4.28% |
| 2025-11-18 | $4.95 | $4.75 | $0.20 | 308,629.0 | +3.37% |
| 2025-11-17 | $4.93 | $4.70 | $0.23 | 266,296.0 | -3.26% |
| 2025-11-14 | $4.94 | $4.70 | $0.2358 | 180,145.0 | +2.51% |
| 2025-11-13 | $4.93 | $4.76 | $0.17 | 222,180.0 | -1.84% |
Qudian Inc Adr 주식 (QD) 연도별 가격 이력
이 심층 분석에서는 Qudian Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Qudian Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Qudian Inc Adr 주식 (QD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.89 | $3.89 | $1.00 | 3,400,732.0 | -15.53% |
| 2025-11 | $5.05 | $4.28 | $0.77 | 5,799,864.0 | +1.05% |
| 2025-10 | $4.94 | $4.23 | $0.7063 | 7,555,424.0 | +11.94% |
| 2025-09 | $4.75 | $3.80 | $0.95 | 7,441,252.0 | -6.36% |
| 2025-08 | $5.08 | $3.83 | $1.25 | 13,447,978.0 | +12.87% |
| 2025-07 | $4.07 | $2.99 | $1.08 | 9,717,065.0 | +28.66% |
| 2025-06 | $3.23 | $2.84 | $0.3936 | 10,587,337.0 | +6.08% |
| 2025-05 | $3.03 | $2.62 | $0.41 | 8,128,499.0 | +8.82% |
| 2025-04 | $2.79 | $2.04 | $0.755 | 10,586,819.0 | +1.12% |
| 2025-03 | $3.09 | $2.59 | $0.50 | 9,158,095.0 | -3.58% |
| 2025-02 | $3.34 | $2.71 | $0.63 | 8,422,631.0 | -1.06% |
| 2025-01 | $3.08 | $2.53 | $0.55 | 5,657,605.0 | +0.00% |
Qudian Inc Adr 주식 (QD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.14 | $2.47 | $0.67 | 10,707,836.0 | -8.60% |
| 2024-11 | $3.20 | $2.27 | $0.9287 | 13,513,416.0 | +34.19% |
| 2024-10 | $2.53 | $2.02 | $0.51 | 17,380,651.0 | +9.86% |
| 2024-09 | $2.19 | $1.72 | $0.47 | 10,654,003.0 | +15.76% |
| 2024-08 | $1.95 | $1.64 | $0.305 | 8,134,580.0 | -3.66% |
| 2024-07 | $2.13 | $1.75 | $0.38 | 10,478,617.0 | -3.54% |
| 2024-06 | $2.08 | $1.52 | $0.565 | 12,081,822.0 | +15.79% |
| 2024-05 | $2.53 | $1.66 | $0.87 | 12,478,996.0 | -28.15% |
| 2024-04 | $2.54 | $2.22 | $0.315 | 18,518,564.0 | -4.80% |
| 2024-03 | $2.60 | $2.26 | $0.337 | 18,787,893.0 | +2.04% |
| 2024-02 | $2.54 | $2.04 | $0.505 | 21,935,285.0 | +18.93% |
| 2024-01 | $2.25 | $1.95 | $0.30 | 19,889,140.0 | +0.98% |
Qudian Inc Adr 주식 (QD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.19 | $1.55 | $0.64 | 16,996,467.0 | +29.11% |
| 2023-11 | $1.83 | $1.55 | $0.275 | 8,291,466.0 | -5.95% |
| 2023-10 | $2.19 | $1.66 | $0.535 | 13,687,887.0 | -20.75% |
| 2023-09 | $2.53 | $1.64 | $0.89 | 17,309,037.0 | -15.87% |
| 2023-08 | $2.54 | $2.11 | $0.43 | 19,575,191.0 | +3.28% |
| 2023-07 | $2.47 | $1.96 | $0.51 | 19,136,517.0 | +22.00% |
| 2023-06 | $2.05 | $1.33 | $0.72 | 17,338,124.0 | +44.93% |
| 2023-05 | $1.43 | $1.19 | $0.24 | 6,660,525.0 | +9.52% |
| 2023-04 | $1.33 | $1.11 | $0.22 | 6,588,347.0 | +5.00% |
| 2023-03 | $1.25 | $1.07 | $0.185 | 11,426,751.0 | +11.11% |
| 2023-02 | $1.39 | $1.08 | $0.31 | 17,067,436.0 | -12.90% |
| 2023-01 | $1.28 | $0.92 | $0.36 | 30,022,181.0 | +30.12% |
1.02%
1.15%
자본화:
|
볼륨(24시간):