Stockscreener 앱 받기
1.89
0.00%
+0.00
시장 영업 전:
1.95
0.06
+3.17%
Qudian Inc ADR 주식 (QD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-20 | $1.95 | $1.86 | $0.085 | 391,874.0 | +0.00% |
| 2024-05-17 | $2.02 | $1.87 | $0.15 | 432,444.0 | -3.57% |
| 2024-05-16 | $2.02 | $1.93 | $0.09 | 1,300,151.0 | -0.51% |
| 2024-05-15 | $2.07 | $1.97 | $0.10 | 531,720.0 | -3.43% |
| 2024-05-14 | $2.15 | $2.04 | $0.11 | 548,444.0 | -3.77% |
| 2024-05-13 | $2.15 | $2.09 | $0.06 | 542,830.0 | +1.44% |
| 2024-05-10 | $2.28 | $2.07 | $0.21 | 706,555.0 | -8.33% |
| 2024-05-09 | $2.34 | $2.26 | $0.08 | 409,956.0 | -1.72% |
| 2024-05-08 | $2.42 | $2.32 | $0.095 | 350,850.0 | -4.92% |
| 2024-05-07 | $2.53 | $2.40 | $0.13 | 958,970.0 | -2.79% |
| 2024-05-06 | $2.52 | $2.48 | $0.04 | 1,183,650.0 | +0.40% |
| 2024-05-03 | $2.50 | $2.42 | $0.08 | 647,274.0 | +3.73% |
| 2024-05-02 | $2.48 | $2.40 | $0.075 | 751,889.0 | +0.42% |
| 2024-05-01 | $2.46 | $2.38 | $0.0759 | 715,083.0 | +0.84% |
| 2024-04-30 | $2.51 | $2.36 | $0.15 | 852,327.0 | -4.80% |
| 2024-04-29 | $2.52 | $2.47 | $0.055 | 1,196,927.0 | +1.63% |
| 2024-04-26 | $2.51 | $2.44 | $0.07 | 656,694.0 | +1.23% |
| 2024-04-25 | $2.51 | $2.40 | $0.11 | 717,849.0 | -1.22% |
| 2024-04-24 | $2.51 | $2.43 | $0.08 | 896,375.0 | -0.40% |
| 2024-04-23 | $2.47 | $2.30 | $0.17 | 649,174.0 | +6.01% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $2.53 | $1.86 | $0.67 | 9,863,564.0 | -20.59% |
| 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% |
Qudian Inc ADR 주식 (QD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.99 | $0.7338 | $0.2562 | 18,950,116.0 | +31.98% |
| 2022-11 | $0.95 | $0.6901 | $0.2599 | 12,265,032.0 | -13.00% |
| 2022-10 | $0.98 | $0.7977 | $0.1823 | 7,786,863.0 | -7.78% |
| 2022-09 | $0.9829 | $0.8178 | $0.1651 | 12,000,170.0 | -5.26% |
| 2022-08 | $1.14 | $0.91 | $0.23 | 20,695,820.0 | -15.93% |
| 2022-07 | $2.18 | $1.06 | $1.12 | 176,425,297.0 | +2.73% |
| 2022-06 | $1.24 | $0.7186 | $0.5214 | 48,295,665.0 | +29.98% |
| 2022-05 | $1.14 | $0.71 | $0.43 | 19,245,915.0 | -21.64% |
| 2022-04 | $1.29 | $0.97 | $0.32 | 14,890,397.0 | -8.47% |
| 2022-03 | $1.34 | $0.63 | $0.71 | 32,681,010.0 | +43.38% |
| 2022-02 | $1.03 | $0.75 | $0.28 | 13,360,297.0 | -10.44% |
| 2022-01 | $1.19 | $0.8111 | $0.3789 | 19,765,622.0 | -5.18% |
0.61%
1.24%
자본화:
|
볼륨(24시간):