Premium
FangDD Network Group Ltd (DUO)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0732 | -15.1867219917 | 0.482 | 0.5521 | 0.4 | 1959768 | 0.4921074 | CS |
| 4 | -0.1672 | -29.0277777778 | 0.576 | 0.7165 | 0.4 | 4578137 | 0.58926589 | CS |
| 12 | -0.3178 | -43.7379576108 | 0.7266 | 0.8141 | 0.4 | 2871374 | 0.60526104 | CS |
| 26 | 0.0338 | 9.01333333333 | 0.375 | 4.67 | 0.32 | 12988660 | 1.70726326 | CS |
| 52 | -0.7012 | -63.1711711712 | 1.11 | 4.67 | 0.32 | 7352441 | 1.63064632 | CS |
| 156 | -4.8682 | -92.253174152 | 5.277 | 62.4 | 0.32 | 3043066 | 2.94760817 | CS |
| 260 | -176.5912 | -99.769039548 | 177 | 1935.6 | 0.32 | 1969700 | 6.37325784 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.426 | -0.0617 | -12.65 | 0.48 | 0.48 | 0.425 | 1938908 |
| 1741390500 | 0.4877 | -0.0173 | -3.43 | 0.5014 | 0.5078 | 0.48 | 1687564 |
| 1741304100 | 0.505 | -0.0111 | -2.15 | 0.522 | 0.5389 | 0.4901 | 1475525 |
| 1741217700 | 0.5161 | 0.0008 | 0.16 | 0.5219 | 0.5399 | 0.5021 | 2143936 |
| 1741131300 | 0.5153 | 0.0239 | 4.86 | 0.49 | 0.5521 | 0.4558 | 2815793 |
| 1741044900 | 0.4914 | -0.0122 | -2.42 | 0.5076 | 0.5141 | 0.485 | 1706428 |
| 1740785700 | 0.5036 | -0.0164 | -3.15 | 0.5222 | 0.5222 | 0.4828 | 2104753 |
| 1740699300 | 0.52 | -0.0432 | -7.67 | 0.5602 | 0.5635 | 0.52 | 3058967 |
| 1740612900 | 0.5632 | 0.0178 | 3.26 | 0.58 | 0.5862 | 0.561 | 3533811 |
| 1740526500 | 0.5454 | -0.0244 | -4.28 | 0.5688 | 0.5699999 | 0.54 | 3055838 |
| 1740440100 | 0.5698 | -0.0123 | -2.11 | 0.59 | 0.5921999 | 0.5616 | 2675359 |
| 1740180900 | 0.5820999 | -0.0089 | -1.51 | 0.6025 | 0.6098 | 0.575 | 3785283 |
| 1740094500 | 0.591 | -0.019 | -3.11 | 0.6022 | 0.6022 | 0.5830999 | 2176803 |
| 1740008100 | 0.61 | 0.0069 | 1.14 | 0.6175 | 0.6179 | 0.59775 | 1888295 |
| 1739921700 | 0.6031 | -0.0618 | -9.29 | 0.62 | 0.625 | 0.5901999 | 2677471 |
| 1739576100 | 0.6649 | 0.0701 | 11.79 | 0.6108 | 0.6689 | 0.58 | 7730770 |
| 1739489700 | 0.5948 | -0.0263 | -4.23 | 0.5809 | 0.6264 | 0.5699999 | 4933028 |
| 1739403300 | 0.6211 | 0.051 | 8.95 | 0.6899999 | 0.7165 | 0.6049 | 36884562 |
| 1739316900 | 0.5701 | -0.0374 | -6.16 | 0.576 | 0.5929 | 0.5699999 | 2284330 |
| 1739230500 | 0.6075 | -0.0006 | -0.10 | 0.6187 | 0.666 | 0.6052 | 3224401 |
| 1738971300 | 0.6081 | 0.0345 | 6.01 | 0.5830999 | 0.6294999 | 0.58295 | 2236435 |
| 1738884900 | 0.5736 | 0.0021 | 0.37 | 0.5699999 | 0.5757 | 0.5629999 | 850610 |
| 1738798500 | 0.5715 | -0.0083 | -1.43 | 0.5731 | 0.5883 | 0.5649999 | 796114 |
| 1738712100 | 0.5798 | 0.0102 | 1.79 | 0.58 | 0.6088 | 0.57631 | 1352064 |
| 1738625700 | 0.5696 | -0.0218 | -3.69 | 0.5699999 | 0.5793 | 0.5649999 | 1215323 |
| 1738366500 | 0.5914 | -0.0205 | -3.35 | 0.61 | 0.616 | 0.585 | 956819 |
| 1738280100 | 0.6119 | 0.0357 | 6.20 | 0.577 | 0.645 | 0.5675 | 2691431 |
| 1738193700 | 0.5762 | -0.0058 | -1.00 | 0.5793 | 0.585 | 0.5603 | 1196538 |
| 1738107300 | 0.582 | -0.028 | -4.59 | 0.6052 | 0.6052 | 0.5574 | 2330558 |
| 1738020900 | 0.61 | 0.0251 | 4.29 | 0.579 | 0.6319 | 0.5709999 | 4227743 |
| 1737761700 | 0.5849 | 0.0012 | 0.21 | 0.5998 | 0.610102 | 0.5777 | 1645969 |
| 1737675300 | 0.5837 | 0 | 0.00 | 0.5837 | 0.5837 | 0.5837 | 0 |
| 1737588900 | 0.5837 | -0.0262 | -4.30 | 0.6 | 0.6 | 0.5709999 | 1080992 |
| 1737502500 | 0.6099 | -0.0001 | -0.02 | 0.615 | 0.627 | 0.6 | 1096772 |
| 1737156900 | 0.61 | 0.0048 | 0.79 | 0.6138 | 0.665 | 0.5699999 | 2947471 |
| 1737070500 | 0.6052 | -0.0049 | -0.80 | 0.6049 | 0.613 | 0.5911999 | 987093 |
| 1736984100 | 0.6101 | 0.025 | 4.27 | 0.61 | 0.622101 | 0.58 | 1348945 |
| 1736897700 | 0.5851 | 0.0119 | 2.08 | 0.617 | 0.617 | 0.576 | 1612957 |
| 1736811300 | 0.5732 | 0.0356 | 6.62 | 0.5676 | 0.5877 | 0.545 | 1221210 |
| 1736552100 | 0.5376 | -0.0676 | -11.17 | 0.5931 | 0.6072 | 0.532 | 2591171 |
| 1736379300 | 0.6052 | -0.0241 | -3.83 | 0.6267 | 0.6294 | 0.581 | 2116975 |
| 1736292900 | 0.6293 | -0.013 | -2.02 | 0.639 | 0.6644 | 0.6203999 | 975997 |
| 1736206500 | 0.6423 | -0.0203 | -3.06 | 0.658 | 0.6822 | 0.6316 | 1409583 |
| 1735947300 | 0.6626 | 0.0237 | 3.71 | 0.6403 | 0.6887 | 0.63 | 2199380 |
| 1735860900 | 0.6389 | 0.0408 | 6.82 | 0.61 | 0.649 | 0.59 | 2004479 |
| 1735688100 | 0.5981 | -0.0222 | -3.58 | 0.636 | 0.6395 | 0.581 | 1991191 |
| 1735601700 | 0.6203 | -0.0316 | -4.85 | 0.642 | 0.6445999 | 0.591299 | 2719711 |
| 1735342500 | 0.6519 | -0.0681 | -9.46 | 0.7 | 0.7097 | 0.645 | 2405398 |
| 1735256100 | 0.72 | 0.0826 | 12.96 | 0.6321 | 0.74 | 0.6244 | 2789307 |
| 1735077840 | 0.6374 | 0.0354 | 5.88 | 0.6113 | 0.6432 | 0.59 | 1504095 |
| 1734996900 | 0.602 | -0.0495 | -7.60 | 0.6473 | 0.65 | 0.5888 | 1959294 |
| 1734737700 | 0.6515 | -0.0096 | -1.45 | 0.6612 | 0.688398 | 0.6101 | 3123311 |
| 1734651300 | 0.6611 | -0.024 | -3.50 | 0.71 | 0.71 | 0.6580009 | 1789836 |
| 1734564900 | 0.6851 | -0.0981 | -12.53 | 0.7657 | 0.7855 | 0.671953 | 2860852 |
| 1734478500 | 0.7832 | 0.0362 | 4.85 | 0.7151 | 0.8141 | 0.7151 | 3481722 |
| 1734392100 | 0.747 | 0.02 | 2.75 | 0.703 | 0.78 | 0.6919999 | 3533895 |
| 1734132900 | 0.727 | -0.063 | -7.97 | 0.69105 | 0.7578 | 0.6702 | 4929047 |
| 1734046500 | 0.79 | -0.0663 | -7.74 | 0.8181 | 0.8478 | 0.721 | 7537074 |
| 1733960100 | 0.8563 | 0.0863 | 11.21 | 0.7 | 0.8998 | 0.6905 | 11081333 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
