DouYu International Holdings Limited ADSのデータ

DouYu International Holdings Limited ADSの基本情報

名前 DouYu International Holdings Limited ADS
ティッカー DOYU
国 China
上場年 2019.0
セクター Technology

DouYu International Holdings Limited ADSの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.54 17.96 19.33 19.18 9643800.0 19.18
2021-02-12 18.94 16.6 17.18 18.72 6325400.0 18.72
2021-02-11 18.47 14.81 14.89 17.2 19218900.0 17.2
2021-02-10 15.27 13.94 14.17 14.91 4897500.0 14.91
2021-02-09 14.07 13.69 13.79 14.03 3454700.0 14.03
2021-02-08 14.71 13.45 14.7 13.72 4306800.0 13.72
2021-02-05 14.73 13.62 14.13 14.49 3471700.0 14.49
2021-02-04 14.53 13.69 14.43 14.02 4958300.0 14.02
2021-02-03 13.73 13.42 13.59 13.59 3629100.0 13.59
2021-02-02 13.7 12.98 13.48 13.59 4448900.0 13.59
2021-02-01 13.64 13.31 13.36 13.5 2970200.0 13.5
2021-01-29 13.69 12.97 13.06 13.13 4117800.0 13.13
2021-01-28 13.37 12.9 13.08 13.22 3231900.0 13.22
2021-01-27 13.85 12.85 13.0 13.28 7998400.0 13.28
2021-01-26 13.71 13.27 13.63 13.54 6717200.0 13.54
2021-01-25 13.68 12.89 13.18 13.63 5161000.0 13.63
2021-01-22 12.95 12.32 12.55 12.81 1984500.0 12.81
2021-01-21 12.98 12.42 12.94 12.54 3184400.0 12.54
2021-01-20 12.72 12.25 12.43 12.69 2591900.0 12.69
2021-01-19 12.61 12.12 12.3 12.48 2926300.0 12.48
2021-01-15 12.55 12.07 12.44 12.14 2558800.0 12.14
2021-01-14 12.62 12.05 12.44 12.56 4899200.0 12.56
2021-01-13 12.39 11.82 11.9 12.14 2156000.0 12.14
2021-01-12 11.84 11.52 11.65 11.78 1698100.0 11.78
2021-01-11 11.78 11.08 11.1 11.74 4797200.0 11.74
2021-01-08 11.9 10.98 11.9 11.02 5767800.0 11.02
2021-01-07 11.77 11.5 11.56 11.7 2467800.0 11.7
2021-01-06 11.83 11.41 11.83 11.48 1905300.0 11.48
2021-01-05 11.98 11.43 11.5 11.9 3386100.0 11.9
2021-01-04 11.73 11.11 11.11 11.46 2661200.0 11.46
2020-12-31 11.65 10.98 11.57 11.06 2524400.0 11.06
2020-12-30 11.73 11.18 11.19 11.51 2820900.0 11.51
2020-12-29 11.32 11.01 11.06 11.11 2454400.0 11.11
2020-12-28 11.28 10.86 11.19 11.0 1465500.0 11.0
2020-12-24 11.53 11.11 11.47 11.26 849000.0 11.26
2020-12-23 11.74 11.38 11.67 11.66 3333400.0 11.66
2020-12-22 12.11 11.63 12.11 11.63 2651300.0 11.63
2020-12-21 12.41 11.9 11.94 12.11 2680400.0 12.11
2020-12-18 12.26 11.81 11.83 12.22 2921100.0 12.22
2020-12-17 12.1 11.82 11.96 11.93 2775100.0 11.93
2020-12-16 11.9 11.31 11.4 11.86 3098200.0 11.86
2020-12-15 11.55 11.25 11.46 11.33 2392200.0 11.33
2020-12-14 11.54 10.81 11.31 11.46 5672100.0 11.46
2020-12-11 12.26 11.53 12.21 11.71 7145800.0 11.71
2020-12-10 12.62 12.2 12.44 12.3 5077300.0 12.3
2020-12-09 12.86 12.22 12.52 12.55 5184000.0 12.55
2020-12-08 12.27 11.77 12.16 12.27 3090300.0 12.27
2020-12-07 12.11 11.74 11.92 11.98 4317600.0 11.98
2020-12-04 12.1 11.53 12.09 11.98 5394300.0 11.98
2020-12-03 12.73 12.13 12.46 12.17 4380800.0 12.17
2020-12-02 12.63 12.2 12.46 12.39 4013000.0 12.39
2020-12-01 13.35 12.43 13.27 12.54 4598800.0 12.54
2020-11-30 13.93 13.17 13.9 13.26 13013900.0 13.26
2020-11-27 14.1 13.77 14.06 13.97 2655800.0 13.97
2020-11-25 14.01 13.82 13.9 13.99 2563600.0 13.99
2020-11-24 14.01 13.75 13.95 14.0 1958800.0 14.0
2020-11-23 14.0 13.67 13.7 13.99 2016100.0 13.99
2020-11-20 13.89 13.56 13.8 13.83 1667000.0 13.83
2020-11-19 13.91 13.35 13.54 13.59 2593500.0 13.59
2020-11-18 14.0 13.24 13.92 13.57 4679900.0 13.57
2020-11-17 14.4 13.86 14.04 14.25 2398100.0 14.25
2020-11-16 14.6 14.13 14.37 14.13 2749700.0 14.13
2020-11-13 14.75 14.11 14.51 14.21 2242900.0 14.21
2020-11-12 14.65 14.0 14.08 14.09 4075600.0 14.09
2020-11-11 14.25 13.18 13.92 13.8 4352200.0 13.8
2020-11-10 14.5 13.44 14.4 13.61 2962500.0 13.61
2020-11-09 15.0 14.07 14.94 14.28 2563600.0 14.28
2020-11-06 15.49 14.83 15.11 14.91 2157600.0 14.91
2020-11-05 15.67 14.42 15.4 15.35 4579000.0 15.35
2020-11-04 15.42 14.98 15.16 15.38 3138800.0 15.38
2020-11-03 15.35 14.64 15.04 15.13 2300000.0 15.13
2020-11-02 15.47 14.81 15.35 15.08 1689900.0 15.08
2020-10-30 15.4 14.83 14.85 15.3 2381000.0 15.3
2020-10-29 15.23 14.43 14.5 15.13 1739100.0 15.13
2020-10-28 14.77 14.11 14.64 14.29 3201500.0 14.29
2020-10-27 15.23 14.58 14.93 15.23 1471700.0 15.23
2020-10-26 15.16 14.55 14.99 14.71 1674800.0 14.71
2020-10-23 15.12 14.66 14.75 15.07 1633800.0 15.07
2020-10-22 15.35 14.54 15.17 14.7 3485700.0 14.7
2020-10-21 15.4 15.06 15.35 15.1 3168100.0 15.1
2020-10-20 16.0 15.1 16.0 15.18 6156000.0 15.18
2020-10-19 15.9 15.13 15.45 15.88 3982400.0 15.88
2020-10-16 15.59 14.96 15.5 15.28 4433600.0 15.28
2020-10-15 15.47 14.92 15.22 15.22 3728300.0 15.22
2020-10-14 15.42 14.91 15.3 15.22 4811600.0 15.22
2020-10-13 16.03 14.56 15.98 15.39 6122100.0 15.39
2020-10-12 16.37 15.23 16.09 15.68 23839100.0 15.68
2020-10-09 14.01 13.56 13.56 14.0 1391200.0 14.0
2020-10-08 13.74 13.27 13.32 13.44 1141200.0 13.44
2020-10-07 13.34 13.14 13.26 13.23 1215300.0 13.23
2020-10-06 13.59 13.12 13.41 13.22 1419200.0 13.22
2020-10-05 14.15 13.24 14.15 13.29 3416500.0 13.29
2020-10-02 14.21 13.26 13.3 13.99 2802700.0 13.99
2020-10-01 14.03 13.36 13.36 13.85 4596900.0 13.85
2020-09-30 13.91 13.21 13.57 13.21 2998200.0 13.21
2020-09-29 13.89 13.39 13.82 13.45 2594700.0 13.45
2020-09-28 14.5 13.76 14.49 13.96 2662800.0 13.96
2020-09-25 14.89 14.13 14.89 14.16 1911100.0 14.16
2020-09-24 14.5 14.03 14.25 14.29 2428500.0 14.29
2020-09-23 14.94 14.44 14.9 14.45 1549800.0 14.45
2020-09-22 15.2 14.77 15.14 14.88 1697500.0 14.88
2020-09-21 15.64 14.52 15.55 15.22 2027100.0 15.22
2020-09-18 16.55 15.85 16.27 16.03 1572600.0 16.03
2020-09-17 16.42 15.81 16.0 16.33 1242700.0 16.33
2020-09-16 16.6 16.04 16.54 16.34 1017600.0 16.34
2020-09-15 16.5 16.13 16.25 16.36 686500.0 16.36
2020-09-14 16.33 15.96 15.99 16.12 923600.0 16.12
2020-09-11 15.84 15.23 15.66 15.81 912600.0 15.81
2020-09-10 16.35 15.37 16.25 15.42 1903800.0 15.42
2020-09-09 16.19 15.56 15.63 16.07 904700.0 16.07
2020-09-08 15.64 14.88 15.06 15.41 1446100.0 15.41
2020-09-04 15.89 14.6 15.55 15.73 2593300.0 15.73
2020-09-03 16.71 15.05 16.7 15.37 2499300.0 15.37
2020-09-02 17.85 16.79 17.77 16.94 1687500.0 16.94
2020-09-01 17.8 16.65 16.65 17.54 2717400.0 17.54
2020-08-31 17.12 16.42 16.89 16.74 1547300.0 16.74
2020-08-28 16.71 16.26 16.26 16.69 1822500.0 16.69
2020-08-27 16.37 16.01 16.1 16.3 1294600.0 16.3
2020-08-26 16.3 15.76 15.8 16.18 1916300.0 16.18
2020-08-25 15.99 15.01 15.32 15.89 1541100.0 15.89
2020-08-24 15.68 14.74 14.8 15.66 2588900.0 15.66
2020-08-21 14.87 14.54 14.66 14.64 1120400.0 14.64
2020-08-20 15.01 14.65 14.75 14.7 847700.0 14.7
2020-08-19 15.23 14.75 15.08 14.9 2168100.0 14.9
2020-08-18 15.23 14.51 14.51 14.96 2987200.0 14.96
2020-08-17 14.89 14.27 14.73 14.58 2011200.0 14.58
2020-08-14 14.64 14.25 14.28 14.64 2698200.0 14.64
2020-08-13 14.79 14.12 14.62 14.5 1952700.0 14.5
2020-08-12 14.87 14.39 14.53 14.79 2931900.0 14.79
2020-08-11 14.79 13.85 14.33 14.43 4801500.0 14.43
2020-08-10 16.06 13.81 15.96 13.97 7461600.0 13.97
2020-08-07 15.33 14.51 14.8 15.27 4629100.0 15.27
2020-08-06 16.21 15.43 16.0 15.92 3908500.0 15.92
2020-08-05 17.24 14.92 17.24 15.68 7309800.0 15.68
2020-08-04 14.8 14.41 14.65 14.79 1291300.0 14.79
2020-08-03 14.9 13.68 13.95 14.67 2884700.0 14.67
2020-07-31 13.96 13.2 13.22 13.46 2995500.0 13.46
2020-07-30 13.16 12.29 12.31 13.14 1749100.0 13.14
2020-07-29 12.58 11.88 11.97 12.55 1598600.0 12.55
2020-07-28 12.06 11.52 11.69 11.79 1022600.0 11.79
2020-07-27 11.81 11.39 11.56 11.77 836800.0 11.77
2020-07-24 11.59 10.88 11.17 11.48 2434300.0 11.48
2020-07-23 12.4 11.6 12.36 11.62 1281400.0 11.62
2020-07-22 13.08 12.01 13.08 12.23 2700100.0 12.23
2020-07-21 13.65 12.86 13.0 13.44 2102900.0 13.44
2020-07-20 12.8 11.96 12.25 12.8 1771400.0 12.8
2020-07-17 12.33 11.94 12.22 12.02 1375500.0 12.02
2020-07-16 12.25 11.67 11.89 12.05 2057200.0 12.05
2020-07-15 12.83 12.23 12.8 12.32 1556000.0 12.32
2020-07-14 12.94 11.86 12.55 12.72 3488600.0 12.72
2020-07-13 13.95 12.94 13.55 12.95 2194100.0 12.95
2020-07-10 14.08 13.19 13.48 13.34 2238400.0 13.34
2020-07-09 13.81 12.87 13.57 13.65 4026300.0 13.65
2020-07-08 13.62 12.82 13.09 12.98 5456600.0 12.98
2020-07-07 12.79 12.23 12.58 12.73 2385500.0 12.73
2020-07-06 13.64 11.95 12.77 12.44 3524600.0 12.44
2020-07-02 12.19 11.78 11.89 11.91 1788500.0 11.91
2020-07-01 11.8 11.34 11.6 11.57 1472700.0 11.57
2020-06-30 12.49 11.42 12.07 11.54 2862400.0 11.54
2020-06-29 12.19 11.18 11.4 11.82 2223200.0 11.82
2020-06-26 11.48 11.06 11.31 11.16 1274300.0 11.16
2020-06-25 11.3 10.59 10.59 11.1 1602500.0 11.1
2020-06-24 11.29 10.42 11.2 10.54 1864900.0 10.54
2020-06-23 11.53 10.81 11.14 11.46 1559300.0 11.46
2020-06-22 11.25 10.9 10.99 11.16 1178800.0 11.16
2020-06-19 11.15 10.86 11.01 11.07 4111400.0 11.07
2020-06-18 10.95 10.63 10.89 10.84 1543500.0 10.84
2020-06-17 11.32 10.41 10.75 10.67 2817000.0 10.67
2020-06-16 10.55 9.7 9.79 10.53 2775200.0 10.53
2020-06-15 9.63 8.67 8.82 9.53 2487000.0 9.53
2020-06-12 9.28 8.87 9.22 8.98 2166200.0 8.98
2020-06-11 9.09 8.65 8.89 8.99 3199100.0 8.99
2020-06-10 9.02 8.64 8.95 8.91 1853000.0 8.91
2020-06-09 9.6 8.91 8.99 8.94 2408700.0 8.94
2020-06-08 9.18 8.91 9.14 9.07 1339100.0 9.07
2020-06-05 9.3 8.97 9.29 9.12 1880800.0 9.12
2020-06-04 9.56 8.88 9.42 9.2 3045000.0 9.2
2020-06-03 9.46 8.86 9.0 9.42 2819600.0 9.42
2020-06-02 9.03 8.72 9.01 8.92 1190800.0 8.92
2020-06-01 9.1 8.75 9.0 9.0 1509000.0 9.0
2020-05-29 9.04 8.45 8.8 9.0 1986000.0 9.0
2020-05-28 9.38 8.09 8.09 8.99 3913200.0 8.99
2020-05-27 8.69 7.86 8.35 8.13 1734900.0 8.13
2020-05-26 8.45 7.66 7.8 8.2 3682600.0 8.2
2020-05-22 7.5 6.91 7.5 6.91 2055100.0 6.91
2020-05-21 7.79 7.36 7.79 7.61 923300.0 7.61
2020-05-20 8.49 7.82 7.88 8.13 1783200.0 8.13
2020-05-19 7.78 7.43 7.55 7.75 1140100.0 7.75
2020-05-18 7.77 7.39 7.77 7.5 753800.0 7.5
2020-05-15 7.6 7.13 7.26 7.6 355300.0 7.6
2020-05-14 7.4 7.03 7.3 7.26 495400.0 7.26
2020-05-13 7.89 7.18 7.73 7.3 1233800.0 7.3
2020-05-12 7.79 7.53 7.54 7.7 707900.0 7.7
2020-05-11 7.55 7.32 7.32 7.49 416000.0 7.49
2020-05-08 7.49 7.19 7.24 7.46 648500.0 7.46
2020-05-07 7.27 7.11 7.27 7.16 442100.0 7.16
2020-05-06 7.36 7.12 7.19 7.17 418600.0 7.17
2020-05-05 7.31 7.02 7.09 7.07 310100.0 7.07
2020-05-04 7.21 6.9 7.01 7.0 634700.0 7.0
2020-05-01 7.49 6.95 7.48 7.0 630100.0 7.0
2020-04-30 7.62 7.26 7.42 7.59 1131000.0 7.59
2020-04-29 7.52 7.31 7.41 7.48 554100.0 7.48
2020-04-28 7.61 7.21 7.61 7.26 548400.0 7.26
2020-04-27 7.6 7.21 7.28 7.56 888300.0 7.56
2020-04-24 7.32 6.98 7.11 7.27 1276500.0 7.27
2020-04-23 7.36 7.01 7.33 7.08 564800.0 7.08
2020-04-22 7.29 7.01 7.06 7.25 496200.0 7.25
2020-04-21 7.54 6.91 7.54 7.0 709100.0 7.0
2020-04-20 7.74 7.4 7.44 7.6 1222000.0 7.6
2020-04-17 7.56 7.31 7.35 7.54 840500.0 7.54
2020-04-16 7.38 7.2 7.25 7.33 278600.0 7.33
2020-04-15 7.32 7.02 7.22 7.23 373900.0 7.23
2020-04-14 7.5 7.26 7.29 7.32 802800.0 7.32
2020-04-13 7.45 7.15 7.25 7.22 493700.0 7.22
2020-04-09 7.35 7.06 7.06 7.3 676800.0 7.3
2020-04-08 7.37 6.98 7.34 7.0 900800.0 7.0
2020-04-07 7.66 7.24 7.6 7.32 1430400.0 7.32
2020-04-06 7.64 7.27 7.35 7.47 1901900.0 7.47
2020-04-03 7.17 6.71 6.9 7.16 3510400.0 7.16
2020-04-02 6.58 6.17 6.22 6.55 1522500.0 6.55
2020-04-01 6.52 6.23 6.33 6.27 1187200.0 6.27
2020-03-31 6.53 6.2 6.22 6.41 1653500.0 6.41
2020-03-30 6.77 6.11 6.74 6.24 2013200.0 6.24
2020-03-27 6.74 6.4 6.7 6.61 2021800.0 6.61
2020-03-26 6.98 6.5 6.68 6.86 2091400.0 6.86
2020-03-25 7.07 6.41 6.75 6.67 2313300.0 6.67
2020-03-24 8.0 6.6 7.48 6.69 3270800.0 6.69
2020-03-23 7.48 6.9 7.18 7.0 599700.0 7.0
2020-03-20 8.2 7.13 8.1 7.25 1652200.0 7.25
2020-03-19 8.2 7.5 7.74 8.04 1968400.0 8.04
2020-03-18 8.1 7.18 7.5 7.73 1292400.0 7.73
2020-03-17 7.94 7.02 7.39 7.87 772200.0 7.87
2020-03-16 7.39 6.7 6.7 7.37 924800.0 7.37
2020-03-13 7.71 6.89 7.03 7.71 1265300.0 7.71
2020-03-12 7.02 6.52 6.9 6.91 1277900.0 6.91
2020-03-11 7.48 7.01 7.4 7.29 1098600.0 7.29
2020-03-10 7.75 7.48 7.61 7.6 562900.0 7.6
2020-03-09 7.78 6.5 7.04 7.45 1570600.0 7.45
2020-03-06 8.04 7.31 7.82 7.56 1016300.0 7.56
2020-03-05 8.23 7.92 8.08 8.02 394100.0 8.02
2020-03-04 8.28 8.03 8.1 8.16 484200.0 8.16
2020-03-03 8.07 7.8 7.85 7.98 1661300.0 7.98
2020-03-02 7.99 7.57 7.83 7.8 705400.0 7.8
2020-02-28 7.77 7.4 7.44 7.77 1168600.0 7.77
2020-02-27 8.02 7.39 7.9 7.79 1614500.0 7.79
2020-02-26 8.12 7.91 7.92 7.98 681900.0 7.98
2020-02-25 8.06 7.8 7.94 7.9 558900.0 7.9
2020-02-24 7.95 7.57 7.84 7.9 785300.0 7.9
2020-02-21 8.14 8.01 8.14 8.07 1051000.0 8.07
2020-02-20 8.33 8.02 8.11 8.16 1351000.0 8.16
2020-02-19 8.51 8.06 8.38 8.09 847300.0 8.09
2020-02-18 8.88 8.13 8.83 8.33 984800.0 8.33