Stockscreener 앱 받기
5.56%
시간 외 거래:
Quhuo Ltd Adr 주식 (QH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.54 | $1.42 | $0.12 | 43,019.0 | +5.56% |
| 2024-12-19 | $1.46 | $1.42 | $0.0425 | 2,476.0 | +2.86% |
| 2024-12-18 | $1.46 | $1.40 | $0.06 | 25,192.0 | -2.78% |
| 2024-12-17 | $1.56 | $1.43 | $0.1323 | 84,620.0 | +1.05% |
| 2024-12-16 | $1.44 | $1.35 | $0.0906 | 25,459.0 | +2.15% |
| 2024-12-13 | $1.43 | $1.39 | $0.0435 | 39,163.0 | -1.06% |
| 2024-12-12 | $1.45 | $1.38 | $0.0685 | 35,357.0 | +1.44% |
| 2024-12-11 | $1.46 | $1.37 | $0.09 | 25,451.0 | -1.42% |
| 2024-12-10 | $1.45 | $1.35 | $0.0999 | 16,403.0 | +0.00% |
| 2024-12-09 | $1.46 | $1.38 | $0.0836 | 57,793.0 | +1.44% |
| 2024-12-06 | $1.40 | $1.34 | $0.06 | 39,295.0 | +2.21% |
| 2024-12-05 | $1.37 | $1.29 | $0.08 | 25,197.0 | +3.82% |
| 2024-12-04 | $1.38 | $1.29 | $0.09 | 22,622.0 | -2.96% |
| 2024-12-03 | $1.38 | $1.35 | $0.031 | 13,058.0 | +1.50% |
| 2024-12-02 | $1.40 | $1.30 | $0.10 | 26,853.0 | -5.00% |
| 2024-11-29 | $1.41 | $1.35 | $0.06 | 9,497.0 | +0.00% |
| 2024-11-27 | $1.47 | $1.34 | $0.13 | 48,235.0 | +6.87% |
| 2024-11-26 | $1.37 | $1.31 | $0.058 | 15,694.0 | -2.24% |
| 2024-11-25 | $1.36 | $1.33 | $0.03 | 25,260.0 | -0.74% |
| 2024-11-22 | $1.36 | $1.32 | $0.04 | 27,508.0 | +0.75% |
Quhuo Ltd Adr 주식 (QH) 연도별 가격 이력
이 심층 분석에서는 Quhuo Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Quhuo Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Quhuo Ltd Adr 주식 (QH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.56 | $1.29 | $0.2715 | 524,977.0 | +8.57% |
| 2024-11 | $1.51 | $1.25 | $0.2614 | 674,364.0 | -6.04% |
| 2024-10 | $1.83 | $1.09 | $0.74 | 4,201,229.0 | +21.14% |
| 2024-09 | $2.27 | $0.315 | $1.95 | 484,219,592.0 | +251.43% |
| 2024-08 | $0.4897 | $0.252 | $0.2377 | 4,097,219.0 | -22.22% |
| 2024-07 | $0.605 | $0.343 | $0.262 | 5,007,018.0 | -1.12% |
| 2024-06 | $0.5615 | $0.425 | $0.1365 | 3,197,616.0 | -14.15% |
| 2024-05 | $0.638 | $0.4801 | $0.1579 | 2,914,045.0 | -7.02% |
| 2024-04 | $0.75 | $0.49 | $0.26 | 4,389,125.0 | -4.04% |
| 2024-03 | $1.34 | $0.3292 | $1.01 | 15,446,405.0 | -49.22% |
| 2024-02 | $1.73 | $1.08 | $0.65 | 736,580.0 | -8.59% |
| 2024-01 | $1.51 | $1.00 | $0.51 | 710,062.0 | -12.93% |
Quhuo Ltd Adr 주식 (QH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.75 | $1.25 | $0.5008 | 706,581.0 | +14.84% |
| 2023-11 | $1.60 | $1.06 | $0.54 | 456,064.0 | +3.23% |
| 2023-10 | $1.65 | $1.21 | $0.44 | 618,779.0 | -8.15% |
| 2023-09 | $2.14 | $1.28 | $0.86 | 967,282.0 | -33.00% |
| 2023-08 | $2.10 | $1.51 | $0.59 | 1,498,920.0 | +0.25% |
| 2023-07 | $2.20 | $1.80 | $0.3999 | 649,240.0 | -0.99% |
| 2023-06 | $2.55 | $1.75 | $0.80 | 1,370,895.0 | +12.78% |
| 2023-05 | $5.40 | $1.59 | $3.81 | 83,434,793.0 | +20.40% |
| 2023-04 | $1.95 | $1.37 | $0.58 | 4,416,087.0 | +8.33% |
| 2023-03 | $1.55 | $1.16 | $0.39 | 976,251.0 | -4.17% |
| 2023-02 | $1.89 | $1.24 | $0.65 | 1,606,014.0 | +0.00% |
| 2023-01 | $1.64 | $1.19 | $0.45 | 1,030,161.0 | +20.00% |
Quhuo Ltd Adr 주식 (QH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.60 | $1.07 | $0.53 | 1,939,499.0 | -14.89% |
| 2022-11 | $2.15 | $1.19 | $0.96 | 19,793,413.0 | +11.90% |
| 2022-10 | $1.94 | $1.20 | $0.74 | 744,931.0 | -28.45% |
| 2022-09 | $4.38 | $1.51 | $2.87 | 7,086,920.0 | -49.10% |
| 2022-08 | $7.30 | $3.10 | $4.20 | 2,993,100.7 | -0.57% |
| 2022-07 | $4.20 | $3.00 | $1.20 | 86,944.6 | -12.54% |
| 2022-06 | $5.33 | $3.10 | $2.23 | 131,394.1 | +11.46% |
| 2022-05 | $5.48 | $3.10 | $2.38 | 56,714.1 | -30.69% |
| 2022-04 | $6.70 | $4.30 | $2.40 | 66,805.5 | -16.24% |
| 2022-03 | $8.29 | $4.51 | $3.78 | 322,232.2 | -8.24% |
| 2022-02 | $8.99 | $5.80 | $3.19 | 60,528.5 | -19.15% |
| 2022-01 | $12.90 | $7.51 | $5.39 | 191,088.6 | -25.32% |
11.56%
1.36%
자본화:
|
볼륨(24시간):