Qudian Inc (QD)
NYSE
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.19 | 7.11610486891 | 2.67 | 2.87 | 2.53 | 213874 | 2.6361522 | CS |
4 | 0.33 | 13.0434782609 | 2.53 | 3.03 | 2.47 | 326461 | 2.81248136 | CS |
12 | 0.57 | 24.8908296943 | 2.29 | 3.199 | 2.2703 | 533744 | 2.72123686 | CS |
26 | 0.95 | 49.7382198953 | 1.91 | 3.199 | 1.64 | 536002 | 2.32132158 | CS |
52 | 0.71 | 33.023255814 | 2.15 | 3.199 | 1.52 | 669900 | 2.26347895 | CS |
156 | 1.81 | 172.380952381 | 1.05 | 3.199 | 0.63 | 996829 | 1.59345092 | CS |
260 | -0.82 | -22.2826086957 | 3.68 | 3.84 | 0.63 | 2264016 | 1.9513144 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737157200 | 2.86 | 0.15 | 5.54 | 2.71 | 2.9 | 2.71 | 323014 |
1737070800 | 2.71 | 0.01 | 0.37 | 2.68 | 2.74 | 2.66 | 120456 |
1736984400 | 2.7 | 0.06 | 2.27 | 2.69 | 2.73 | 2.665 | 167074 |
1736898000 | 2.64 | 0.04 | 1.54 | 2.63 | 2.73 | 2.63 | 217562 |
1736811600 | 2.6 | 0 | 0.00 | 2.58 | 2.645 | 2.5299999 | 238516 |
1736552400 | 2.6 | -0.13 | -4.76 | 2.67 | 2.71 | 2.58 | 325761 |
1736379600 | 2.73 | -0.03 | -1.09 | 2.75 | 2.83 | 2.7 | 251076 |
1736293200 | 2.7599999 | 0.09 | 3.37 | 2.62 | 2.81 | 2.6 | 302691 |
1736206800 | 2.67 | -0.09 | -3.26 | 2.7799999 | 2.7799999 | 2.62 | 416102 |
1735947600 | 2.7599999 | -0.04 | -1.43 | 2.8 | 2.82 | 2.74 | 230908 |
1735861200 | 2.8 | -0.02 | -0.71 | 2.82 | 2.92 | 2.775 | 258430 |
1735688400 | 2.82 | -0.05 | -1.74 | 2.85 | 2.92 | 2.79 | 170098 |
1735602000 | 2.87 | -0.07 | -2.38 | 2.91 | 2.95 | 2.852 | 243055 |
1735342800 | 2.94 | 0.03 | 1.03 | 2.89 | 2.98 | 2.85 | 511575 |
1735256400 | 2.91 | -0.03 | -1.02 | 2.9 | 2.995 | 2.85 | 396605 |
1735077840 | 2.94 | -0.02 | -0.68 | 2.97 | 2.985 | 2.85 | 255408 |
1734997200 | 2.96 | 0.07 | 2.42 | 2.89 | 3.0299999 | 2.8304999 | 515275 |
1734738000 | 2.89 | 0.36 | 14.23 | 2.5299999 | 2.9 | 2.47 | 929242 |
1734651600 | 2.5299999 | -0.01 | -0.39 | 2.54 | 2.6349999 | 2.525 | 383445 |
1734565200 | 2.54 | -0.12 | -4.51 | 2.63 | 2.69 | 2.5299999 | 449131 |
1734478800 | 2.66 | -0.02 | -0.75 | 2.67 | 2.738 | 2.621 | 352208 |
1734392400 | 2.68 | -0.13 | -4.63 | 2.8 | 2.812 | 2.64 | 629822 |
1734133200 | 2.81 | -0.14 | -4.75 | 2.94 | 2.96 | 2.7799999 | 569125 |
1734046800 | 2.95 | -0.01 | -0.34 | 2.92 | 2.99 | 2.86 | 366285 |
1733960400 | 2.96 | -0.05 | -1.66 | 3.0099999 | 3.05 | 2.93 | 551808 |
1733874000 | 3.0099999 | 0.01 | 0.33 | 2.94 | 3.09 | 2.7599999 | 741160 |
1733787600 | 3 | 0.06 | 2.04 | 3.05 | 3.09 | 2.98 | 560811 |
1733528400 | 2.94 | -0.08 | -2.65 | 3.05 | 3.08 | 2.845 | 1151042 |
1733442000 | 3.02 | 0.08 | 2.72 | 2.9 | 3.035 | 2.9 | 456873 |
1733355600 | 2.94 | -0.11 | -3.61 | 3.07 | 3.07 | 2.93 | 308989 |
1733269200 | 3.05 | 0.1 | 3.39 | 2.95 | 3.06 | 2.9 | 810574 |
1733182800 | 2.95 | -0.19 | -6.05 | 3.12 | 3.14 | 2.94 | 537142 |
1732917840 | 3.14 | 0.1 | 3.29 | 3 | 3.199 | 2.94 | 800927 |
1732750800 | 3.04 | -0.01 | -0.33 | 3.1 | 3.1676 | 2.8201 | 1382902 |
1732664400 | 3.05 | 0.76 | 33.19 | 2.31 | 3.1 | 2.2799999 | 3352769 |
1732578000 | 2.29 | -0.05 | -2.14 | 2.34 | 2.4081 | 2.2799999 | 469306 |
1732318800 | 2.34 | -0.09 | -3.70 | 2.37 | 2.44 | 2.33 | 525611 |
1732232400 | 2.43 | -0.05 | -2.02 | 2.48 | 2.5265 | 2.42 | 472811 |
1732146000 | 2.48 | 0.03 | 1.22 | 2.44 | 2.5 | 2.44 | 441698 |
1732059600 | 2.45 | -0.02 | -0.81 | 2.44 | 2.495 | 2.44 | 290990 |
1731973200 | 2.47 | 0.16 | 6.93 | 2.33 | 2.47 | 2.2969 | 943716 |
1731714000 | 2.31 | 0.01 | 0.43 | 2.2799999 | 2.37 | 2.2703 | 380307 |
1731627600 | 2.3 | -0.03 | -1.29 | 2.33 | 2.35 | 2.275 | 467396 |
1731541200 | 2.33 | -0.05 | -2.10 | 2.38 | 2.42 | 2.33 | 351996 |
1731454800 | 2.38 | -0.06 | -2.46 | 2.4 | 2.43 | 2.34 | 364992 |
1731368400 | 2.44 | 0.05 | 2.09 | 2.41 | 2.475 | 2.3703 | 421655 |
1731109200 | 2.39 | 0 | 0.00 | 2.32 | 2.44 | 2.32 | 401766 |
1731022800 | 2.39 | 0.03 | 1.27 | 2.36 | 2.46 | 2.33 | 520725 |
1730936400 | 2.36 | -0.07 | -2.88 | 2.4 | 2.455 | 2.32 | 523006 |
1730850000 | 2.43 | 0.02 | 0.83 | 2.45 | 2.4853 | 2.4 | 559562 |
1730763600 | 2.41 | 0 | 0.00 | 2.4 | 2.46 | 2.39 | 424453 |
1730500800 | 2.41 | 0.07 | 2.99 | 2.33 | 2.46 | 2.33 | 436344 |
1730414400 | 2.34 | -0.01 | -0.43 | 2.32 | 2.4392 | 2.31 | 473713 |
1730328000 | 2.35 | 0.03 | 1.29 | 2.29 | 2.43 | 2.29 | 475852 |
1730241600 | 2.32 | -0.13 | -5.31 | 2.45 | 2.48 | 2.3 | 780628 |
1730155200 | 2.45 | 0.1 | 4.26 | 2.34 | 2.5 | 2.34 | 772918 |
1729896000 | 2.35 | 0.06 | 2.62 | 2.29 | 2.37 | 2.275 | 435396 |
1729809600 | 2.29 | 0.03 | 1.33 | 2.25 | 2.34 | 2.25 | 377366 |
1729723200 | 2.2599999 | -0.08 | -3.42 | 2.34 | 2.39 | 2.2599999 | 568799 |
1729636800 | 2.34 | 0.08 | 3.54 | 2.23 | 2.3901 | 2.23 | 701371 |
1729550400 | 2.2599999 | 0.04 | 1.80 | 2.19 | 2.2799999 | 2.19 | 487262 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관