Qudian Inc (1QU)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 9.16030534351 | 2.62 | 2.9 | 2.48 | 5398 | 2.63546427 | DE |
| 4 | 0.7 | 32.4074074074 | 2.16 | 3 | 2.16 | 3327 | 2.73976406 | DE |
| 12 | 0.95 | 49.7382198953 | 1.91 | 3 | 1.86 | 2594 | 2.52906162 | DE |
| 26 | 1.14 | 66.2790697674 | 1.72 | 3 | 1.55 | 3367 | 2.11152217 | DE |
| 52 | 0.97 | 51.3227513228 | 1.89 | 3 | 1.5 | 2549 | 2.12144193 | DE |
| 156 | 0.66 | 30 | 2.2 | 3 | 1.42 | 2291 | 2.08034879 | DE |
| 260 | 0.66 | 30 | 2.2 | 3 | 1.42 | 2291 | 2.08034879 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 2.64 | 0.16 | 6.45 | 2.52 | 2.64 | 2.5 | 17450 |
| 1734643620 | 2.48 | -0.02 | -0.80 | 2.48 | 2.48 | 2.48 | 1000 |
| 1734557220 | 2.5 | -0.16 | -6.02 | 2.5 | 2.5 | 2.5 | 5 |
| 1734470820 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1734384420 | 2.66 | -0.16 | -5.67 | 2.62 | 2.66 | 2.62 | 3138 |
| 1734125220 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1734038820 | 2.82 | 0 | 0.00 | 2.8 | 2.82 | 2.7799999 | 8034 |
| 1733952420 | 2.82 | 0.32 | 12.80 | 2.88 | 2.88 | 2.82 | 2000 |
| 1733866020 | 2.5 | -0.4 | -13.79 | 2.88 | 2.88 | 2.5 | 2633 |
| 1733779620 | 2.9 | 0.02 | 0.69 | 2.82 | 2.9 | 2.82 | 1264 |
| 1733520420 | 2.88 | -0.04 | -1.37 | 2.88 | 2.88 | 2.88 | 500 |
| 1733434020 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1733347620 | 2.92 | 0.1 | 3.55 | 2.92 | 2.92 | 2.92 | 1000 |
| 1733261220 | 2.82 | -0.04 | -1.40 | 2.82 | 2.82 | 2.82 | 1017 |
| 1733174820 | 2.86 | -0.1 | -3.38 | 2.96 | 2.98 | 2.86 | 2530 |
| 1732915620 | 2.96 | 0.14 | 4.96 | 2.82 | 3 | 2.82 | 2075 |
| 1732829220 | 2.82 | -0.06 | -2.08 | 2.86 | 2.86 | 2.82 | 1900 |
| 1732742820 | 2.88 | 0.12 | 4.35 | 2.84 | 2.88 | 2.82 | 3787 |
| 1732656420 | 2.7599999 | 0.48 | 21.05 | 2.16 | 2.7599999 | 2.16 | 4900 |
| 1732570020 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1732310820 | 2.2799999 | -0.08 | -3.39 | 2.36 | 2.36 | 2.2799999 | 200 |
| 1732224420 | 2.36 | 0.06 | 2.61 | 2.38 | 2.38 | 2.36 | 7000 |
| 1732138020 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 0 |
| 1732051620 | 2.2999999 | 0.08 | 3.60 | 2.2999999 | 2.2999999 | 2.2999999 | 100 |
| 1731965160 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1731705960 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1731619560 | 2.22 | -0.06 | -2.63 | 2.22 | 2.22 | 2.22 | 60 |
| 1731533220 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1731446820 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1731360420 | 2.2799999 | 0 | 0.00 | 2.24 | 2.2799999 | 2.24 | 1075 |
| 1731101160 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1731014760 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1730928360 | 2.2799999 | 0.02 | 0.88 | 2.2799999 | 2.2799999 | 2.2799999 | 1000 |
| 1730841960 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1730755560 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1730496360 | 2.2599999 | 0.12 | 5.61 | 2.18 | 2.2599999 | 2.18 | 6500 |
| 1730406360 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1730319960 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1730233560 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1730147160 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1729887960 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1729801560 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1729715160 | 2.14 | 0.18 | 9.18 | 2.14 | 2.14 | 2.14 | 88 |
| 1729628760 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1729542360 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1729283160 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1729196760 | 1.96 | 0.1 | 5.38 | 1.96 | 1.96 | 1.96 | 409 |
| 1729110360 | 1.86 | -0.09 | -4.62 | 1.86 | 1.86 | 1.86 | 300 |
| 1729023960 | 1.95 | 0.08 | 4.28 | 1.95 | 1.95 | 1.95 | 400 |
| 1728937560 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1728678360 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1728591960 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1728505560 | 1.87 | -0.1 | -5.08 | 1.87 | 1.87 | 1.87 | 2030 |
| 1728419160 | 1.97 | -0.11 | -5.29 | 2 | 2.04 | 1.97 | 5000 |
| 1728332760 | 2.08 | 0.06 | 2.97 | 2.08 | 2.1 | 2.08 | 2134 |
| 1728073620 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1727987220 | 2.02 | 0.11 | 5.76 | 2.02 | 2.02 | 2.02 | 2487 |
| 1727900820 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1727814420 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1727728020 | 1.91 | 0.04 | 2.14 | 1.91 | 1.91 | 1.91 | 1000 |
| 1727468760 | 1.87 | 0.17 | 10.00 | 1.87 | 1.87 | 1.87 | 273 |
| 1727382360 | 1.7 | 0.01 | 0.59 | 1.65 | 1.7 | 1.65 | 3014 |
| 1727295960 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1727209560 | 1.69 | 0.04 | 2.42 | 1.69 | 1.69 | 1.69 | 1000 |
| 1727123160 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1726863960 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
