Stockscreener 앱 받기
3.44
32.82%
0.85
시간 외 거래:
3.59
0.15
+4.36%
Fangdd Network Group Ltd 주식 (DUO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $4.14 | $2.72 | $1.42 | 24,684,911.0 | +32.82% |
| 2025-09-04 | $2.78 | $2.27 | $0.51 | 2,158,873.0 | +16.67% |
| 2025-09-03 | $2.80 | $2.20 | $0.60 | 1,643,066.0 | -14.94% |
| 2025-09-02 | $3.25 | $2.00 | $1.25 | 11,275,341.0 | +9.21% |
| 2025-08-29 | $2.62 | $1.54 | $1.08 | 39,417,812.0 | +53.21% |
| 2025-08-28 | $1.60 | $1.48 | $0.12 | 665,214.0 | +3.31% |
| 2025-08-27 | $1.60 | $1.46 | $0.1406 | 343,206.0 | -1.95% |
| 2025-08-26 | $1.76 | $1.53 | $0.23 | 943,730.0 | -17.20% |
| 2025-08-25 | $2.26 | $1.42 | $0.84 | 18,312,922.0 | +28.28% |
| 2025-08-22 | $1.45 | $1.32 | $0.13 | 230,018.0 | +6.62% |
| 2025-08-21 | $1.38 | $1.24 | $0.14 | 149,609.0 | +3.41% |
| 2025-08-20 | $1.45 | $1.31 | $0.138 | 194,129.0 | -9.30% |
| 2025-08-19 | $1.52 | $1.39 | $0.1284 | 128,658.0 | -4.61% |
| 2025-08-18 | $1.57 | $1.51 | $0.0602 | 71,315.0 | +0.66% |
| 2025-08-15 | $1.67 | $1.48 | $0.19 | 328,468.0 | -8.48% |
| 2025-08-14 | $1.72 | $1.62 | $0.1007 | 145,403.0 | -5.17% |
| 2025-08-13 | $1.78 | $1.69 | $0.087 | 142,614.0 | +2.35% |
| 2025-08-12 | $1.75 | $1.69 | $0.0599 | 77,797.0 | +0.00% |
| 2025-08-11 | $1.74 | $1.66 | $0.0844 | 65,228.0 | +1.19% |
| 2025-08-08 | $1.71 | $1.65 | $0.06 | 121,071.0 | +1.20% |
| 2025-08-07 | $1.75 | $1.65 | $0.10 | 96,050.0 | -1.78% |
Fangdd Network Group Ltd 주식 (DUO) 연도별 가격 이력
이 심층 분석에서는 Fangdd Network Group Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DUO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fangdd Network Group Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fangdd Network Group Ltd 주식 (DUO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $4.14 | $2.00 | $2.14 | 64,447,102.0 | +43.93% |
| 2025-08 | $2.62 | $1.24 | $1.38 | 61,964,526.0 | +31.68% |
| 2025-07 | $2.70 | $1.81 | $0.8864 | 5,389,255.0 | -14.39% |
| 2025-06 | $3.46 | $2.10 | $1.36 | 3,433,494.9 | -34.50% |
| 2025-05 | $6.08 | $3.17 | $2.91 | 11,499,080.6 | -15.95% |
| 2025-04 | $4.92 | $3.21 | $1.72 | 4,335,867.4 | -15.22% |
| 2025-03 | $8.64 | $4.34 | $4.30 | 2,632,856.3 | -43.63% |
| 2025-02 | $11.46 | $7.72 | $3.74 | 5,361,668.6 | -14.85% |
| 2025-01 | $11.02 | $8.51 | $2.51 | 2,198,881.1 | -1.12% |
Fangdd Network Group Ltd 주식 (DUO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.64 | $8.53 | $16.11 | 21,229,090.3 | +7.17% |
| 2024-11 | $27.68 | $8.00 | $19.68 | 6,907,464.6 | -45.91% |
| 2024-10 | $74.72 | $14.40 | $60.32 | 29,009,973.6 | -65.48% |
| 2024-09 | $57.44 | $5.12 | $52.32 | 34,709,426.2 | +674.61% |
| 2024-08 | $8.64 | $5.76 | $2.88 | 173,643.3 | -5.61% |
| 2024-07 | $9.84 | $6.58 | $3.26 | 276,726.6 | -27.89% |
| 2024-06 | $12.64 | $8.33 | $4.31 | 914,128.7 | -20.54% |
| 2024-05 | $33.60 | $5.60 | $28.00 | 8,261,180.8 | +82.76% |
| 2024-04 | $8.48 | $5.62 | $2.86 | 183,588.3 | -10.02% |
| 2024-03 | $21.12 | $6.72 | $14.40 | 5,742,255.6 | -16.97% |
| 2024-02 | $12.16 | $8.48 | $3.68 | 280,488.3 | -9.67% |
| 2024-01 | $12.00 | $8.83 | $3.17 | 37,802.0 | -10.85% |
Fangdd Network Group Ltd 주식 (DUO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.00 | $7.62 | $8.38 | 62,241.6 | -21.74% |
| 2023-11 | $16.00 | $13.12 | $2.88 | 15,917.2 | -6.52% |
| 2023-10 | $16.96 | $10.48 | $6.48 | 74,142.3 | +19.48% |
| 2023-09 | $28.96 | $12.16 | $16.80 | 215,536.8 | -46.15% |
| 2023-08 | $46.24 | $2.58 | $43.66 | 2,978,270.9 | +698.88% |
| 2023-07 | $17.28 | $2.41 | $14.87 | 2,169,061.3 | -79.65% |
| 2023-06 | $20.96 | $11.20 | $9.76 | 1,412,439.2 | +25.65% |
| 2023-05 | $18.40 | $10.90 | $7.50 | 180,046.1 | -20.44% |
| 2023-04 | $18.40 | $12.73 | $5.67 | 65,547.6 | -10.61% |
| 2023-03 | $28.32 | $12.48 | $15.84 | 1,222,660.7 | +2.55% |
| 2023-02 | $23.04 | $12.96 | $10.08 | 103,670.1 | -14.29% |
| 2023-01 | $20.32 | $11.78 | $8.54 | 153,142.4 | +45.62% |
3.57%
0.27%
자본화:
|
볼륨(24시간):