Stockscreener 앱 받기
2.465
1.79%
-0.055
Qudian Inc Adr 주식 (QD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-21 | $2.53 | $2.41 | $0.12 | 208,137.0 | -2.18% |
| 2025-04-17 | $2.58 | $2.47 | $0.105 | 546,586.0 | +2.44% |
| 2025-04-16 | $2.56 | $2.43 | $0.13 | 659,107.0 | -4.28% |
| 2025-04-15 | $2.61 | $2.52 | $0.09 | 257,122.0 | -0.77% |
| 2025-04-14 | $2.74 | $2.35 | $0.385 | 1,260,860.0 | +9.28% |
| 2025-04-11 | $2.39 | $2.22 | $0.17 | 369,244.0 | +3.49% |
| 2025-04-10 | $2.35 | $2.15 | $0.195 | 414,713.0 | +2.23% |
| 2025-04-09 | $2.27 | $2.04 | $0.225 | 618,590.0 | +2.28% |
| 2025-04-08 | $2.28 | $2.12 | $0.155 | 433,320.0 | +1.39% |
| 2025-04-07 | $2.31 | $2.07 | $0.2399 | 506,089.0 | -5.26% |
| 2025-04-04 | $2.58 | $2.23 | $0.35 | 1,299,654.0 | -12.98% |
| 2025-04-03 | $2.67 | $2.60 | $0.07 | 316,923.0 | -2.24% |
| 2025-04-02 | $2.70 | $2.65 | $0.05 | 145,164.0 | +1.13% |
| 2025-04-01 | $2.73 | $2.65 | $0.08 | 156,556.0 | -1.49% |
| 2025-03-31 | $2.73 | $2.61 | $0.1177 | 338,995.0 | +2.28% |
| 2025-03-28 | $2.69 | $2.61 | $0.08 | 425,652.0 | -1.87% |
| 2025-03-27 | $2.74 | $2.63 | $0.108 | 624,266.0 | +0.75% |
| 2025-03-26 | $2.73 | $2.65 | $0.085 | 482,558.0 | -0.37% |
| 2025-03-25 | $2.80 | $2.65 | $0.15 | 491,491.0 | -1.84% |
| 2025-03-24 | $2.87 | $2.72 | $0.15 | 696,429.0 | -4.23% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $2.74 | $2.04 | $0.70 | 7,192,065.0 | -8.36% |
| 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% |
0.36%
0.98%
자본화:
|
볼륨(24시간):