Stockscreener 앱 받기
1.75%
시간 외 거래:
Waterdrop Inc Adr 주식 (WDH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.16 | $1.11 | $0.05 | 143,771.0 | -1.75% |
| 2024-11-15 | $1.15 | $1.10 | $0.05 | 72,891.0 | +0.88% |
| 2024-11-14 | $1.14 | $1.11 | $0.03 | 56,888.0 | +0.89% |
| 2024-11-13 | $1.15 | $1.11 | $0.04 | 46,949.0 | -0.88% |
| 2024-11-12 | $1.14 | $1.10 | $0.04 | 117,928.0 | -0.88% |
| 2024-11-11 | $1.16 | $1.08 | $0.0835 | 332,401.0 | +0.00% |
| 2024-11-08 | $1.17 | $1.10 | $0.07 | 166,892.0 | -1.72% |
| 2024-11-07 | $1.20 | $1.12 | $0.08 | 151,015.0 | -1.69% |
| 2024-11-06 | $1.19 | $1.13 | $0.06 | 245,908.0 | +4.42% |
| 2024-11-05 | $1.15 | $1.11 | $0.0398 | 244,964.0 | -3.42% |
| 2024-11-04 | $1.20 | $1.05 | $0.15 | 339,531.0 | +4.46% |
| 2024-11-01 | $1.15 | $0.97 | $0.18 | 156,412.0 | -0.88% |
| 2024-10-31 | $1.14 | $1.12 | $0.02 | 73,670.0 | +0.00% |
| 2024-10-30 | $1.16 | $1.13 | $0.03 | 109,726.0 | -2.59% |
| 2024-10-29 | $1.17 | $1.14 | $0.03 | 108,920.0 | +0.87% |
| 2024-10-28 | $1.17 | $1.14 | $0.0298 | 180,311.0 | +0.00% |
| 2024-10-25 | $1.17 | $1.11 | $0.06 | 180,551.0 | -1.71% |
| 2024-10-24 | $1.17 | $1.14 | $0.03 | 17,758.0 | +1.74% |
| 2024-10-23 | $1.16 | $1.14 | $0.02 | 41,762.0 | -1.71% |
| 2024-10-22 | $1.18 | $1.13 | $0.05 | 134,181.0 | +0.86% |
Waterdrop Inc Adr 주식 (WDH) 연도별 가격 이력
이 심층 분석에서는 Waterdrop Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WDH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Waterdrop Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Waterdrop Inc Adr 주식 (WDH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.20 | $0.97 | $0.23 | 2,219,321.0 | -0.88% |
| 2024-10 | $1.37 | $1.10 | $0.27 | 6,701,922.0 | -5.83% |
| 2024-09 | $1.32 | $1.01 | $0.31 | 2,687,434.0 | +14.29% |
| 2024-08 | $1.11 | $0.9702 | $0.1398 | 1,507,035.0 | -5.41% |
| 2024-07 | $1.24 | $1.09 | $0.15 | 4,356,107.0 | -1.77% |
| 2024-06 | $1.43 | $1.02 | $0.41 | 10,842,128.0 | -18.12% |
| 2024-05 | $1.53 | $1.13 | $0.40 | 9,913,594.0 | +15.00% |
| 2024-04 | $1.30 | $1.14 | $0.16 | 8,432,918.0 | -6.98% |
| 2024-03 | $1.35 | $1.10 | $0.2499 | 7,905,314.0 | -1.53% |
| 2024-02 | $1.33 | $0.9403 | $0.3897 | 4,838,496.0 | +33.67% |
| 2024-01 | $1.09 | $0.95 | $0.14 | 2,080,645.0 | -5.77% |
Waterdrop Inc Adr 주식 (WDH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.25 | $1.00 | $0.25 | 2,700,821.0 | -13.33% |
| 2023-11 | $1.30 | $1.02 | $0.28 | 1,072,626.0 | +16.50% |
| 2023-10 | $1.20 | $0.9824 | $0.2176 | 1,575,146.0 | -11.21% |
| 2023-09 | $1.61 | $1.16 | $0.455 | 3,816,720.0 | -27.95% |
| 2023-08 | $1.86 | $1.56 | $0.30 | 12,970,189.0 | -12.97% |
| 2023-07 | $2.20 | $1.81 | $0.39 | 19,376,097.0 | -11.06% |
| 2023-06 | $2.58 | $1.83 | $0.75 | 22,097,802.0 | -16.80% |
| 2023-05 | $2.96 | $2.48 | $0.485 | 8,705,390.0 | -14.38% |
| 2023-04 | $3.20 | $2.80 | $0.3999 | 12,445,477.0 | -2.34% |
| 2023-03 | $3.25 | $2.73 | $0.52 | 18,218,569.0 | -0.33% |
| 2023-02 | $3.30 | $2.78 | $0.52 | 15,231,836.0 | -4.76% |
| 2023-01 | $3.34 | $2.76 | $0.58 | 15,953,046.0 | -5.41% |
Waterdrop Inc Adr 주식 (WDH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.36 | $1.57 | $1.79 | 15,306,275.0 | +106.83% |
| 2022-11 | $1.68 | $1.32 | $0.36 | 4,137,465.0 | +23.85% |
| 2022-10 | $1.52 | $0.97 | $0.55 | 4,029,618.0 | +19.27% |
| 2022-09 | $1.34 | $1.03 | $0.31 | 2,560,426.0 | -4.39% |
| 2022-08 | $1.40 | $1.07 | $0.33 | 1,246,871.0 | -7.32% |
| 2022-07 | $1.49 | $1.13 | $0.36 | 917,381.0 | -3.91% |
| 2022-06 | $1.79 | $1.14 | $0.65 | 4,686,578.0 | +6.67% |
| 2022-05 | $1.55 | $0.98 | $0.57 | 2,208,912.0 | -21.57% |
| 2022-04 | $1.62 | $1.40 | $0.22 | 2,689,018.0 | +3.38% |
| 2022-03 | $1.77 | $0.90 | $0.87 | 11,833,054.0 | -6.92% |
| 2022-02 | $1.68 | $1.42 | $0.26 | 3,789,167.0 | +1.92% |
| 2022-01 | $1.60 | $1.23 | $0.37 | 5,395,899.0 | +13.04% |
0.57%
0.00%
자본화:
|
볼륨(24시간):