Stockscreener 앱 받기
0.79%
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 |
|---|---|---|---|---|---|
| 2024-05-20 | $1.29 | $1.22 | $0.07 | 492,675.0 | +0.79% |
| 2024-05-17 | $1.28 | $1.21 | $0.07 | 462,513.0 | +0.80% |
| 2024-05-16 | $1.28 | $1.14 | $0.14 | 538,264.0 | +8.70% |
| 2024-05-15 | $1.20 | $1.14 | $0.06 | 635,272.0 | -2.54% |
| 2024-05-14 | $1.21 | $1.16 | $0.05 | 511,615.0 | -0.84% |
| 2024-05-13 | $1.21 | $1.16 | $0.05 | 388,875.0 | +0.85% |
| 2024-05-10 | $1.20 | $1.14 | $0.06 | 272,431.0 | +0.85% |
| 2024-05-09 | $1.19 | $1.14 | $0.05 | 472,322.0 | -0.85% |
| 2024-05-08 | $1.19 | $1.15 | $0.04 | 401,166.0 | +0.85% |
| 2024-05-07 | $1.20 | $1.15 | $0.05 | 326,942.0 | -0.85% |
| 2024-05-06 | $1.21 | $1.14 | $0.0675 | 268,893.0 | +1.72% |
| 2024-05-03 | $1.18 | $1.13 | $0.05 | 409,308.0 | -1.69% |
| 2024-05-02 | $1.20 | $1.17 | $0.035 | 311,853.0 | +1.72% |
| 2024-05-01 | $1.21 | $1.16 | $0.05 | 256,422.0 | -3.33% |
| 2024-04-30 | $1.22 | $1.15 | $0.0699 | 456,100.0 | +0.84% |
| 2024-04-29 | $1.22 | $1.19 | $0.025 | 227,153.0 | -0.83% |
| 2024-04-26 | $1.22 | $1.19 | $0.03 | 388,952.0 | +0.00% |
| 2024-04-25 | $1.22 | $1.17 | $0.05 | 348,806.0 | +0.00% |
| 2024-04-24 | $1.22 | $1.17 | $0.045 | 384,345.0 | +0.84% |
| 2024-04-23 | $1.22 | $1.17 | $0.045 | 290,074.0 | +0.00% |
| 2024-04-22 | $1.24 | $1.15 | $0.09 | 477,705.0 | -2.46% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $1.29 | $1.13 | $0.16 | 6,241,226.0 | +5.83% |
| 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% |
1.40%
0.15%
자본화:
|
볼륨(24시간):