Stockscreener 앱 받기
35.33
0.94%
0.33
시간 외 거래:
35.39
0.06
+0.17%
Jd Com Inc Adr 주식 (JD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $35.70 | $35.06 | $0.64 | 8,188,213.0 | +0.94% |
| 2024-11-15 | $35.20 | $33.66 | $1.54 | 16,526,788.0 | +4.95% |
| 2024-11-14 | $35.43 | $33.16 | $2.27 | 29,809,996.0 | -6.56% |
| 2024-11-13 | $36.82 | $35.56 | $1.26 | 18,339,165.0 | -1.14% |
| 2024-11-12 | $36.92 | $36.01 | $0.91 | 20,038,564.0 | -7.48% |
| 2024-11-11 | $39.29 | $38.62 | $0.675 | 10,486,904.0 | +1.75% |
| 2024-11-08 | $40.20 | $38.14 | $2.06 | 13,929,119.0 | -6.99% |
| 2024-11-07 | $41.50 | $40.07 | $1.43 | 16,326,669.0 | +6.62% |
| 2024-11-06 | $39.03 | $36.93 | $2.10 | 14,929,920.0 | -3.40% |
| 2024-11-05 | $41.18 | $39.94 | $1.24 | 7,363,166.0 | +0.43% |
| 2024-11-04 | $40.92 | $39.78 | $1.14 | 7,337,381.0 | -1.43% |
| 2024-11-01 | $41.17 | $40.33 | $0.845 | 6,671,216.0 | -0.44% |
| 2024-10-31 | $40.73 | $39.79 | $0.94 | 8,282,645.0 | +1.47% |
| 2024-10-30 | $40.42 | $39.46 | $0.9591 | 7,230,299.0 | -2.70% |
| 2024-10-29 | $42.60 | $41.01 | $1.59 | 13,886,969.0 | -1.20% |
| 2024-10-28 | $41.88 | $40.33 | $1.55 | 11,791,606.0 | +4.36% |
| 2024-10-25 | $40.94 | $39.72 | $1.22 | 10,646,190.0 | +1.45% |
| 2024-10-24 | $39.82 | $38.80 | $1.02 | 7,088,794.0 | -1.68% |
| 2024-10-23 | $41.18 | $39.77 | $1.41 | 10,174,422.0 | -0.87% |
| 2024-10-22 | $41.03 | $39.44 | $1.59 | 11,046,938.0 | +1.69% |
Jd Com Inc Adr 주식 (JD) 연도별 가격 이력
이 심층 분석에서는 Jd Com Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jd Com Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jd Com Inc Adr 주식 (JD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $41.50 | $33.16 | $8.34 | 178,135,314.0 | -13.02% |
| 2024-10 | $47.82 | $38.63 | $9.19 | 460,768,576.0 | +1.55% |
| 2024-09 | $42.68 | $25.61 | $17.07 | 383,748,317.0 | +48.15% |
| 2024-08 | $29.71 | $24.13 | $5.58 | 378,939,676.0 | +2.31% |
| 2024-07 | $29.07 | $25.57 | $3.50 | 181,419,929.0 | +2.13% |
| 2024-06 | $30.92 | $25.75 | $5.17 | 180,553,296.0 | -12.76% |
| 2024-05 | $35.69 | $28.71 | $6.98 | 340,067,551.0 | +2.53% |
| 2024-04 | $30.46 | $24.66 | $5.80 | 232,068,980.0 | +5.48% |
| 2024-03 | $28.55 | $21.18 | $7.37 | 390,590,562.0 | +21.09% |
| 2024-02 | $24.65 | $21.52 | $3.12 | 241,569,035.0 | +0.31% |
| 2024-01 | $28.03 | $20.82 | $7.21 | 325,176,110.0 | -21.95% |
Jd Com Inc Adr 주식 (JD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.18 | $24.66 | $4.52 | 278,377,895.0 | +5.32% |
| 2023-11 | $29.27 | $24.96 | $4.31 | 243,656,242.0 | +7.91% |
| 2023-10 | $30.80 | $24.01 | $6.79 | 276,529,777.0 | -12.74% |
| 2023-09 | $34.95 | $28.07 | $6.88 | 167,684,290.0 | -12.29% |
| 2023-08 | $40.81 | $32.33 | $8.48 | 221,698,627.0 | -19.61% |
| 2023-07 | $41.95 | $33.80 | $8.15 | 211,444,574.0 | +21.04% |
| 2023-06 | $40.68 | $33.25 | $7.43 | 222,289,245.0 | +4.69% |
| 2023-05 | $38.20 | $31.57 | $6.64 | 261,380,844.0 | -8.73% |
| 2023-04 | $43.56 | $33.53 | $10.03 | 206,043,224.0 | -18.61% |
| 2023-03 | $48.72 | $37.70 | $11.02 | 281,614,005.0 | -1.24% |
| 2023-02 | $61.76 | $43.97 | $17.79 | 169,702,642.0 | -25.35% |
| 2023-01 | $67.09 | $56.87 | $10.23 | 145,310,910.0 | +6.06% |
Jd Com Inc Adr 주식 (JD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $61.40 | $54.68 | $6.72 | 149,123,265.0 | -1.84% |
| 2022-11 | $58.78 | $38.09 | $20.69 | 242,339,998.0 | +53.34% |
| 2022-10 | $54.38 | $33.17 | $21.21 | 236,365,031.0 | -25.86% |
| 2022-09 | $63.20 | $49.81 | $13.39 | 114,227,674.0 | -20.77% |
| 2022-08 | $67.87 | $53.05 | $14.82 | 191,847,849.0 | +6.76% |
| 2022-07 | $66.36 | $58.37 | $7.99 | 116,657,905.0 | -7.40% |
| 2022-06 | $68.29 | $54.64 | $13.65 | 285,390,980.0 | +14.43% |
| 2022-05 | $63.96 | $46.83 | $17.13 | 297,498,575.0 | -8.98% |
| 2022-04 | $65.29 | $50.25 | $15.04 | 215,203,092.0 | +6.55% |
| 2022-03 | $74.99 | $41.56 | $33.43 | 545,409,891.0 | -19.21% |
| 2022-02 | $78.67 | $66.11 | $12.56 | 135,372,921.0 | -4.34% |
| 2022-01 | $81.24 | $62.17 | $19.07 | 276,127,126.0 | +6.86% |
0.49%
5.53%
자본화:
|
볼륨(24시간):