Premium
Qudian Inc (QD)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -14.1538461538 | 3.25 | 3.26 | 2.77 | 473353 | 2.86406634 | CS |
| 4 | -0.14 | -4.77815699659 | 2.93 | 3.34 | 2.71 | 438818 | 2.98416716 | CS |
| 12 | -0.26 | -8.52459016393 | 3.05 | 3.34 | 2.47 | 409673 | 2.89840635 | CS |
| 26 | 0.89 | 46.8421052632 | 1.9 | 3.34 | 1.72 | 537652 | 2.50875443 | CS |
| 52 | 0.44 | 18.7234042553 | 2.35 | 3.34 | 1.52 | 592081 | 2.32231955 | CS |
| 156 | 1.95 | 232.142857143 | 0.84 | 3.34 | 0.63 | 981904 | 1.63435118 | CS |
| 260 | 0.4 | 16.7364016736 | 2.39 | 3.84 | 0.63 | 2088802 | 1.88263107 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 2.79 | -0.01 | -0.36 | 2.77 | 2.85 | 2.75 | 403249 |
| 1740699600 | 2.8 | -0.1 | -3.45 | 2.88 | 2.96 | 2.77 | 545302 |
| 1740613200 | 2.9 | 0.07 | 2.47 | 2.87 | 2.95 | 2.86 | 271050 |
| 1740526800 | 2.83 | 0.01 | 0.35 | 2.83 | 2.888 | 2.795 | 273200 |
| 1740440400 | 2.82 | -0.17 | -5.69 | 2.94 | 3.0895 | 2.81 | 743186 |
| 1740181200 | 2.99 | -0.21 | -6.56 | 3.25 | 3.2599999 | 2.95 | 534028 |
| 1740094800 | 3.2 | 0.16 | 5.26 | 3.06 | 3.25 | 3.06 | 477863 |
| 1740008400 | 3.04 | -0.1 | -3.18 | 3.15 | 3.18 | 2.99 | 486985 |
| 1739922000 | 3.14 | -0.14 | -4.27 | 3.3 | 3.3 | 3.07 | 578192 |
| 1739576400 | 3.2799999 | 0.3 | 10.07 | 3 | 3.34 | 2.95 | 1039977 |
| 1739490000 | 2.98 | 0 | 0.00 | 2.95 | 3 | 2.95 | 341151 |
| 1739403600 | 2.98 | 0 | 0.00 | 2.98 | 3.015 | 2.96 | 287280 |
| 1739317200 | 2.98 | 0 | 0.00 | 2.95 | 3.02 | 2.94 | 274256 |
| 1739230800 | 2.98 | 0.02 | 0.68 | 2.97 | 3.0299999 | 2.93 | 578833 |
| 1738971600 | 2.96 | -0.01 | -0.34 | 2.99 | 3.05 | 2.93 | 441401 |
| 1738885200 | 2.97 | 0.21 | 7.61 | 2.77 | 3 | 2.77 | 382601 |
| 1738798800 | 2.7599999 | -0.03 | -1.08 | 2.73 | 2.805 | 2.71 | 260353 |
| 1738712400 | 2.79 | 0.03 | 1.09 | 2.73 | 2.84 | 2.72 | 219017 |
| 1738626000 | 2.7599999 | -0.06 | -2.13 | 2.7599999 | 2.84 | 2.73 | 361952 |
| 1738366800 | 2.82 | -0.15 | -5.05 | 2.93 | 2.9593 | 2.81 | 240917 |
| 1738280400 | 2.97 | 0.11 | 3.85 | 2.87 | 3.0299999 | 2.87 | 281487 |
| 1738194000 | 2.86 | -0.08 | -2.72 | 2.94 | 2.985 | 2.86 | 265528 |
| 1738107600 | 2.94 | -0.04 | -1.34 | 2.95 | 2.98 | 2.865 | 162217 |
| 1738021200 | 2.98 | 0.05 | 1.71 | 2.91 | 3.015 | 2.9 | 394180 |
| 1737762000 | 2.93 | -0.02 | -0.68 | 2.94 | 2.97 | 2.915 | 225883 |
| 1737675600 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1737589200 | 2.95 | -0.03 | -1.01 | 2.9 | 3.025 | 2.9 | 522525 |
| 1737502800 | 2.98 | 0.12 | 4.20 | 2.87 | 3 | 2.83 | 305298 |
| 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 |
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
