iQIYI Inc. American Depositary Sharesのデータ

iQIYI Inc. American Depositary Sharesの基本情報

名前 iQIYI Inc. American Depositary Shares
ティッカー IQ
China
上場年 2018.0
セクター Consumer Services

iQIYI Inc. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.89 24.51 26.86 25.11 27593600.0 25.11
2021-02-12 26.82 25.9 26.18 26.46 9625600.0 26.46
2021-02-11 26.76 25.1 25.15 26.32 10673300.0 26.32
2021-02-10 25.82 24.49 25.17 25.14 15370900.0 25.14
2021-02-09 25.15 23.45 23.61 25.0 9729100.0 25.0
2021-02-08 23.59 22.92 23.22 23.55 4743200.0 23.55
2021-02-05 23.46 22.75 23.41 23.21 7112400.0 23.21
2021-02-04 23.57 22.98 23.4 23.2 12130600.0 23.2
2021-02-03 23.12 22.1 22.22 22.82 14033800.0 22.82
2021-02-02 22.56 21.61 22.0 22.22 9224100.0 22.22
2021-02-01 22.34 21.72 21.91 21.89 4385600.0 21.89
2021-01-29 22.55 21.54 21.68 21.85 7518900.0 21.85
2021-01-28 22.04 21.2 21.92 21.93 19866500.0 21.93
2021-01-27 22.82 20.41 20.47 21.8 21611900.0 21.8
2021-01-26 21.04 20.28 20.83 20.89 5895400.0 20.89
2021-01-25 21.6 20.72 20.98 20.8 5990800.0 20.8
2021-01-22 20.81 20.02 20.52 20.62 8660600.0 20.62
2021-01-21 21.06 20.43 20.91 20.86 9851700.0 20.86
2021-01-20 21.35 19.51 19.51 21.14 19500800.0 21.14
2021-01-19 19.88 19.33 19.46 19.49 7325700.0 19.49
2021-01-15 20.0 19.48 19.9 19.76 5603100.0 19.76
2021-01-14 20.02 19.34 19.48 19.85 6397600.0 19.85
2021-01-13 19.65 18.87 19.21 19.31 10888300.0 19.31
2021-01-12 19.65 18.83 19.51 19.47 13045000.0 19.47
2021-01-11 20.09 19.08 19.53 20.01 15417500.0 20.01
2021-01-08 19.65 18.74 19.16 19.61 9291900.0 19.61
2021-01-07 18.9 18.46 18.61 18.82 8240600.0 18.82
2021-01-06 19.07 18.4 18.49 18.61 10370100.0 18.61
2021-01-05 18.66 17.93 18.29 18.64 11896200.0 18.64
2021-01-04 18.24 17.51 17.6 18.04 10495300.0 18.04
2020-12-31 17.57 17.12 17.56 17.48 7814000.0 17.48
2020-12-30 17.74 17.2 17.55 17.54 8681200.0 17.54
2020-12-29 17.58 17.0 17.2 17.55 8665900.0 17.55
2020-12-28 17.51 16.79 17.45 17.08 15242100.0 17.08
2020-12-24 17.5 16.56 16.84 17.44 9152400.0 17.44
2020-12-23 17.14 16.78 17.06 17.11 8716100.0 17.11
2020-12-22 17.24 16.66 17.21 16.97 10622700.0 16.97
2020-12-21 17.13 16.69 17.13 17.01 26040100.0 17.01
2020-12-18 17.75 17.1 17.54 17.23 19769100.0 17.23
2020-12-17 18.25 17.0 17.76 17.36 55956100.0 17.36
2020-12-16 20.41 18.09 20.39 18.1 51917600.0 18.1
2020-12-15 22.75 22.09 22.65 22.31 4504400.0 22.31
2020-12-14 22.61 22.04 22.49 22.6 4581400.0 22.6
2020-12-11 22.66 21.44 21.83 22.55 12772000.0 22.55
2020-12-10 21.83 21.25 21.41 21.78 5562300.0 21.78
2020-12-09 21.94 21.47 21.83 21.56 3094300.0 21.56
2020-12-08 22.3 21.33 22.01 21.7 5751100.0 21.7
2020-12-07 23.08 21.9 22.92 21.95 8610500.0 21.95
2020-12-04 23.05 22.63 22.91 23.03 4122900.0 23.03
2020-12-03 23.08 22.52 22.83 22.81 6737400.0 22.81
2020-12-02 22.91 21.75 22.17 22.85 5366100.0 22.85
2020-12-01 22.65 22.08 22.49 22.6 7300000.0 22.6
2020-11-30 22.71 21.39 21.9 22.36 15327700.0 22.36
2020-11-27 22.08 21.3 21.5 22.01 13406800.0 22.01
2020-11-25 22.5 22.09 22.24 22.39 3231600.0 22.39
2020-11-24 22.58 21.96 22.21 22.25 7845200.0 22.25
2020-11-23 22.88 21.75 22.77 22.14 12699600.0 22.14
2020-11-20 22.74 21.88 22.47 22.63 12023300.0 22.63
2020-11-19 22.97 22.19 22.67 22.6 8193400.0 22.6
2020-11-18 23.82 22.5 23.8 22.58 11270900.0 22.58
2020-11-17 25.57 23.23 25.23 23.71 26530700.0 23.71
2020-11-16 28.03 26.93 26.99 27.77 10339700.0 27.77
2020-11-13 26.98 26.25 26.44 26.7 5093100.0 26.7
2020-11-12 26.88 26.04 26.47 26.17 3191400.0 26.17
2020-11-11 26.4 25.8 26.23 26.13 3634700.0 26.13
2020-11-10 26.92 25.68 26.59 26.36 7826900.0 26.36
2020-11-09 27.57 25.26 25.71 26.97 6512500.0 26.97
2020-11-06 26.29 25.41 25.99 25.8 6261900.0 25.8
2020-11-05 26.69 24.5 26.53 25.8 7533500.0 25.8
2020-11-04 26.6 25.14 25.18 26.26 6023600.0 26.26
2020-11-03 25.41 24.35 25.35 24.92 9318100.0 24.92
2020-11-02 25.7 24.7 24.75 25.19 10540200.0 25.19
2020-10-30 24.93 24.13 24.74 24.7 10696200.0 24.7
2020-10-29 25.64 24.45 24.58 25.04 13177300.0 25.04
2020-10-28 24.73 23.26 23.69 24.6 9181400.0 24.6
2020-10-27 24.28 22.82 22.93 23.98 9394700.0 23.98
2020-10-26 23.19 22.57 23.19 23.1 6276300.0 23.1
2020-10-23 23.22 22.83 23.19 23.19 2467500.0 23.19
2020-10-22 23.27 22.42 22.56 23.02 2888300.0 23.02
2020-10-21 23.03 22.11 22.34 22.94 3669500.0 22.94
2020-10-20 22.72 22.25 22.71 22.51 3251700.0 22.51
2020-10-19 22.99 22.32 22.62 22.52 3149200.0 22.52
2020-10-16 23.36 22.17 23.06 22.39 6154500.0 22.39
2020-10-15 22.98 22.52 22.53 22.97 2342400.0 22.97
2020-10-14 23.3 22.45 23.05 23.0 4137400.0 23.0
2020-10-13 23.8 23.27 23.62 23.45 3039800.0 23.45
2020-10-12 24.35 23.61 23.94 23.66 1965700.0 23.66
2020-10-09 24.22 23.75 23.97 23.93 1601200.0 23.93
2020-10-08 24.75 23.69 24.5 23.73 3066400.0 23.73
2020-10-07 24.5 23.82 23.97 24.4 2533100.0 24.4
2020-10-06 24.21 23.4 23.6 23.77 3675900.0 23.77
2020-10-05 23.68 23.12 23.55 23.4 3054100.0 23.4
2020-10-02 23.27 22.66 22.7 22.85 1566300.0 22.85
2020-10-01 23.18 22.59 22.92 23.18 2224400.0 23.18
2020-09-30 22.98 22.35 22.66 22.58 3679000.0 22.58
2020-09-29 22.91 22.37 22.59 22.8 5333500.0 22.8
2020-09-28 23.62 22.29 23.29 22.58 7273800.0 22.58
2020-09-25 23.6 22.77 23.6 23.29 5122300.0 23.29
2020-09-24 24.01 22.83 23.43 23.8 3989900.0 23.8
2020-09-23 24.5 23.37 23.6 23.66 5997500.0 23.66
2020-09-22 23.65 22.95 23.09 23.58 3790700.0 23.58
2020-09-21 23.55 22.23 22.72 23.51 5183300.0 23.51
2020-09-18 23.23 22.47 22.83 23.2 4436300.0 23.2
2020-09-17 22.98 22.11 22.27 22.88 3402600.0 22.88
2020-09-16 22.91 22.02 22.37 22.75 4537800.0 22.75
2020-09-15 22.51 21.77 22.02 22.26 3320900.0 22.26
2020-09-14 22.39 21.42 21.46 22.31 4038800.0 22.31
2020-09-11 21.72 20.97 21.5 21.32 4613000.0 21.32
2020-09-10 21.54 21.03 21.39 21.4 4711200.0 21.4
2020-09-09 21.51 20.84 21.34 21.08 3593200.0 21.08
2020-09-08 21.47 20.55 21.14 21.24 9953200.0 21.24
2020-09-04 22.13 21.46 21.62 22.01 7423900.0 22.01
2020-09-03 22.25 21.39 21.88 22.09 5242100.0 22.09
2020-09-02 22.87 21.5 22.85 22.21 7766700.0 22.21
2020-09-01 22.75 21.82 21.9 22.73 4863700.0 22.73
2020-08-31 22.32 20.91 21.0 21.65 8737100.0 21.65
2020-08-28 21.74 19.52 19.62 21.43 9731300.0 21.43
2020-08-27 19.62 18.9 19.46 19.61 7144000.0 19.61
2020-08-26 19.64 19.23 19.51 19.56 5035200.0 19.56
2020-08-25 19.73 19.13 19.3 19.63 6026400.0 19.63
2020-08-24 19.59 19.08 19.1 19.46 3730900.0 19.46
2020-08-21 19.11 18.72 18.91 19.02 2959900.0 19.02
2020-08-20 19.18 18.67 18.7 18.91 4678600.0 18.91
2020-08-19 19.32 18.48 19.01 18.83 4785400.0 18.83
2020-08-18 19.6 19.05 19.05 19.13 6035600.0 19.13
2020-08-17 19.64 18.5 19.55 19.27 12103300.0 19.27
2020-08-14 19.75 18.2 19.01 19.26 46860100.0 19.26
2020-08-13 22.48 21.64 22.34 21.68 6955400.0 21.68
2020-08-12 22.66 22.12 22.24 22.22 3395900.0 22.22
2020-08-11 22.5 21.88 22.44 22.11 5501400.0 22.11
2020-08-10 22.74 22.21 22.43 22.5 4463300.0 22.5
2020-08-07 22.62 21.87 21.87 22.61 4783100.0 22.61
2020-08-06 23.05 22.4 22.79 22.92 2631400.0 22.92
2020-08-05 22.83 21.95 22.8 22.77 3312500.0 22.77
2020-08-04 22.9 21.83 21.86 22.72 4595000.0 22.72
2020-08-03 21.76 21.21 21.27 21.7 3212300.0 21.7
2020-07-31 21.25 20.64 20.79 21.1 6569300.0 21.1
2020-07-30 21.16 20.31 20.5 20.66 4596300.0 20.66
2020-07-29 21.1 20.68 20.81 20.75 4569500.0 20.75
2020-07-28 20.95 20.53 20.7 20.66 5414800.0 20.66
2020-07-27 20.87 20.14 20.5 20.71 7139300.0 20.71
2020-07-24 20.48 19.75 20.25 20.4 8095500.0 20.4
2020-07-23 22.5 20.75 22.49 21.18 11156700.0 21.18
2020-07-22 22.56 21.91 22.3 22.53 4802100.0 22.53
2020-07-21 23.19 22.59 22.85 22.65 4202000.0 22.65
2020-07-20 22.8 22.17 22.32 22.68 3204500.0 22.68
2020-07-17 22.68 22.07 22.6 22.31 2766100.0 22.31
2020-07-16 22.83 22.3 22.38 22.59 3108200.0 22.59
2020-07-15 23.32 22.71 23.16 23.02 5449300.0 23.02
2020-07-14 23.26 22.03 22.89 23.25 5986300.0 23.25
2020-07-13 23.67 22.55 23.24 22.86 6333200.0 22.86
2020-07-10 23.27 22.81 23.1 22.99 3353900.0 22.99
2020-07-09 23.43 22.7 23.31 23.14 6467400.0 23.14
2020-07-08 23.75 22.66 23.59 22.89 7885500.0 22.89
2020-07-07 23.79 23.2 23.54 23.33 6622400.0 23.33
2020-07-06 25.67 23.44 24.94 23.94 14919700.0 23.94
2020-07-02 24.54 23.45 23.71 23.82 6560100.0 23.82
2020-07-01 23.93 23.1 23.34 23.14 3577700.0 23.14
2020-06-30 23.53 22.95 23.44 23.19 4999500.0 23.19
2020-06-29 23.5 22.31 22.79 23.26 6217100.0 23.26
2020-06-26 23.18 22.11 22.79 22.72 6097100.0 22.72
2020-06-25 22.79 21.92 21.96 22.57 7290100.0 22.57
2020-06-24 23.0 22.0 22.99 22.92 17565200.0 22.92
2020-06-23 24.4 23.53 24.35 23.75 10004000.0 23.75
2020-06-22 24.49 23.15 24.4 24.27 10591500.0 24.27
2020-06-19 26.32 23.82 24.89 24.46 18513300.0 24.46
2020-06-18 25.0 23.84 24.07 24.82 10207300.0 24.82
2020-06-17 25.24 23.0 23.02 24.73 23406400.0 24.73
2020-06-16 26.45 22.59 25.93 24.1 71099400.0 24.1
2020-06-15 19.47 17.34 17.48 19.15 12352100.0 19.15
2020-06-12 18.64 17.56 18.03 17.8 7147300.0 17.8
2020-06-11 18.0 17.44 17.6 17.84 7110700.0 17.84
2020-06-10 18.5 18.12 18.2 18.25 4737300.0 18.25
2020-06-09 18.38 17.33 17.49 18.09 5965100.0 18.09
2020-06-08 18.52 17.4 18.22 17.51 8160200.0 17.51
2020-06-05 18.66 17.94 17.99 18.06 7283400.0 18.06
2020-06-04 18.19 17.31 17.82 17.75 8549500.0 17.75
2020-06-03 17.91 17.2 17.2 17.86 7906300.0 17.86
2020-06-02 17.2 16.37 16.67 17.2 7536800.0 17.2
2020-06-01 16.8 16.13 16.32 16.7 5151400.0 16.7
2020-05-29 16.77 15.5 15.77 16.59 17089800.0 16.59
2020-05-28 15.93 15.63 15.8 15.77 7884600.0 15.77
2020-05-27 16.14 15.6 16.03 15.93 6054100.0 15.93
2020-05-26 16.45 15.73 15.9 15.87 10028800.0 15.87
2020-05-22 16.25 15.3 16.01 15.5 17047800.0 15.5
2020-05-21 16.53 16.01 16.31 16.5 10259500.0 16.5
2020-05-20 17.94 15.88 17.63 16.76 17220600.0 16.76
2020-05-19 18.2 16.56 17.5 17.66 18251500.0 17.66
2020-05-18 18.84 17.97 18.38 18.33 12689000.0 18.33
2020-05-15 18.06 17.39 17.5 17.95 6759200.0 17.95
2020-05-14 17.72 16.5 17.2 17.48 5873300.0 17.48
2020-05-13 18.15 16.88 18.09 17.33 9437000.0 17.33
2020-05-12 18.28 17.8 18.02 17.8 3858700.0 17.8
2020-05-11 18.24 17.45 17.52 17.9 4365000.0 17.9
2020-05-08 17.64 17.0 17.05 17.53 4824200.0 17.53
2020-05-07 17.51 16.79 17.11 16.83 5085200.0 16.83
2020-05-06 17.33 16.83 16.84 16.96 3701600.0 16.96
2020-05-05 17.06 16.57 16.64 16.57 3933100.0 16.57
2020-05-04 16.65 16.13 16.2 16.43 5424800.0 16.43
2020-05-01 16.64 16.06 16.62 16.36 6470900.0 16.36
2020-04-30 17.53 16.64 17.13 16.97 8171900.0 16.97
2020-04-29 17.51 16.45 16.95 17.22 5838500.0 17.22
2020-04-28 17.28 16.13 17.22 16.65 8616000.0 16.65
2020-04-27 17.75 17.14 17.75 17.22 8948200.0 17.22
2020-04-24 18.2 17.12 18.15 17.76 7282900.0 17.76
2020-04-23 18.67 17.93 18.26 18.14 4758200.0 18.14
2020-04-22 18.74 18.07 18.68 18.43 6849000.0 18.43
2020-04-21 18.98 18.07 18.83 18.57 7982500.0 18.57
2020-04-20 19.69 18.92 18.98 19.25 5161100.0 19.25
2020-04-17 19.82 18.85 19.76 19.28 4894600.0 19.28
2020-04-16 19.35 18.64 18.64 19.24 6435000.0 19.24
2020-04-15 18.65 17.53 17.84 18.45 6125600.0 18.45
2020-04-14 18.56 17.88 18.0 18.05 10723900.0 18.05
2020-04-13 17.49 16.93 17.21 17.43 7992000.0 17.43
2020-04-09 17.79 16.39 16.45 17.37 17791900.0 17.37
2020-04-08 16.74 15.71 16.1 16.51 35105300.0 16.51
2020-04-07 17.55 14.51 17.5 17.3 60064600.0 17.3
2020-04-06 17.44 16.68 17.2 16.76 8542700.0 16.76
2020-04-03 17.86 16.57 17.85 17.06 8712500.0 17.06
2020-04-02 18.53 17.61 18.18 17.9 6242900.0 17.9
2020-04-01 18.58 17.27 17.59 18.18 4223300.0 18.18
2020-03-31 18.99 17.67 18.47 17.8 14388700.0 17.8
2020-03-30 18.82 18.21 18.76 18.66 8431200.0 18.66
2020-03-27 18.97 18.05 18.82 18.58 5736100.0 18.58
2020-03-26 19.83 18.75 18.99 19.51 5854900.0 19.51
2020-03-25 20.17 18.46 18.78 18.55 9415600.0 18.55
2020-03-24 18.97 17.8 18.46 18.71 6051300.0 18.71
2020-03-23 17.76 16.55 17.6 17.47 5387700.0 17.47
2020-03-20 18.25 17.24 17.89 17.54 5114200.0 17.54
2020-03-19 17.92 16.12 16.59 17.15 6306700.0 17.15
2020-03-18 17.79 15.82 16.5 17.02 6987200.0 17.02
2020-03-17 18.45 16.56 17.79 18.19 6426500.0 18.19
2020-03-16 18.39 16.51 16.92 17.57 6163800.0 17.57
2020-03-13 19.77 17.72 19.4 18.69 6237800.0 18.69
2020-03-12 18.96 16.27 18.37 18.54 8912100.0 18.54
2020-03-11 20.9 19.58 20.1 19.76 5628800.0 19.76
2020-03-10 21.04 19.98 20.84 20.85 4965100.0 20.85
2020-03-09 20.57 18.89 20.06 20.01 8376600.0 20.01
2020-03-06 23.05 20.93 22.83 21.5 10098700.0 21.5
2020-03-05 23.9 23.11 23.4 23.43 6389400.0 23.43
2020-03-04 24.12 23.55 23.74 23.93 5175100.0 23.93
2020-03-03 24.75 22.97 23.83 23.36 7186400.0 23.36
2020-03-02 23.83 22.2 22.83 23.79 7378200.0 23.79
2020-02-28 23.0 21.15 22.94 22.43 14990300.0 22.43
2020-02-27 25.0 23.51 24.19 24.42 10228300.0 24.42
2020-02-26 24.88 24.08 24.25 24.26 6448200.0 24.26
2020-02-25 24.8 23.64 24.75 23.98 11893800.0 23.98
2020-02-24 24.38 22.66 22.94 24.18 6856300.0 24.18
2020-02-21 24.7 23.88 24.49 24.1 5623300.0 24.1
2020-02-20 25.39 24.43 24.99 24.72 8496800.0 24.72
2020-02-19 25.75 24.82 25.55 25.05 9804500.0 25.05
2020-02-18 26.5 24.83 26.45 25.3 12435500.0 25.3