$IQ: iQIYI, Inc. - American Depositary Shares
2024-03-27 IQ 2024-03-27 10:01:15 4.02 4.01 -0.99% IQ 2024-03-27 11:01:04 4.03 4.02 -0.25% IQ 2024-03-27 12:01:28 4.01 4.00 -0.99% IQ 2024-03-27 13:01:11 4.02 4.01 -0.74% IQ 2024-03-27 14:01:15 4.01 4.00 -0.99% IQ 2024-03-27 15:00:51 4.02 4.01 -0.74% IQ 2024-03-27 16:00:58 4.04 3.99 -0.25% IQ 2024-03-27 17:00:53 4.02 3.99 -0.25% IQ 2024-03-27 18:01:08 4.05 3.98 -0.25% IQ 2024-03-27 19:01:13 4.03 3.99 -0.25% IQ 2024-03-27 20:01:07 0.00 0.00 -0.25% 2024-03-28 IQ 2024-03-28 04:01:23 4.27 3.97 -0.25% IQ 2024-03-28 05:01:06 4.05 4.01 -0.25% IQ 2024-03-28 06:01:08 4.10 4.06 0.50% IQ 2024-03-28 07:01:07 4.10 4.06 0.74% IQ 2024-03-28 08:01:17 4.07 4.06 0.74% IQ 2024-03-28 10:01:04 4.08 4.07 0.99% IQ 2024-03-28 11:01:05 4.23 4.22 4.70% IQ 2024-03-28 13:01:02 4.24 4.23 5.20% IQ 2024-03-28 14:01:09 4.21 4.20 4.46% IQ 2024-03-28 15:00:57 4.23 4.22 4.95% IQ 2024-03-28 16:01:16 4.23 4.20 5.20% IQ 2024-03-28 17:01:04 4.23 4.20 4.47% IQ 2024-03-28 18:01:01 4.25 4.20 4.47% IQ 2024-03-28 19:01:07 4.24 4.20 4.47% IQ 2024-03-28 20:01:01 0.00 0.00 4.96% 2024-04-01 IQ 2024-04-01 04:01:18 4.34 4.23 4.96% IQ 2024-04-01 05:01:15 4.33 4.26 4.96% IQ 2024-04-01 07:01:06 4.32 4.29 1.74% IQ 2024-04-01 09:01:06 4.31 4.26 0.74% IQ 2024-04-01 10:01:11 4.33 4.32 2.48% IQ 2024-04-01 11:01:10 4.34 4.33 2.48% IQ 2024-04-01 13:01:07 4.35 4.34 2.73% IQ 2024-04-01 14:01:17 4.34 4.33 2.48% IQ 2024-04-01 15:00:59 4.32 4.31 2.23% IQ 2024-04-01 16:01:14 4.33 4.29 1.49% IQ 2024-04-01 17:00:51 4.33 4.29 1.42% IQ 2024-04-01 18:01:14 4.30 4.26 1.65% IQ 2024-04-01 20:01:02 0.00 0.00 1.65% 2024-04-02 IQ 2024-04-02 04:01:23 4.46 4.27 1.65% IQ 2024-04-02 05:00:58 4.40 4.28 0.00% IQ 2024-04-02 07:01:00 4.28 4.27 -0.24% IQ 2024-04-02 08:01:10 4.32 4.27 -0.24% IQ 2024-04-02 09:00:57 4.32 4.25 -0.47% IQ 2024-04-02 10:01:17 4.37 4.36 1.89% IQ 2024-04-02 11:00:59 4.31 4.30 0.24% IQ 2024-04-02 13:01:09 4.32 4.31 0.71% IQ 2024-04-02 14:01:20 4.33 4.32 0.95% IQ 2024-04-02 16:01:16 4.38 4.30 1.89% IQ 2024-04-02 17:01:08 4.37 4.31 0.47% IQ 2024-04-02 18:01:07 4.38 4.31 0.47% IQ 2024-04-02 19:01:16 4.36 4.32 0.47% IQ 2024-04-02 20:01:03 0.00 0.00 0.47% 2024-04-03 IQ 2024-04-03 04:01:07 4.28 4.22 0.47% IQ 2024-04-03 05:00:57 4.30 4.23 -2.80% IQ 2024-04-03 07:01:11 4.30 4.25 -1.86% IQ 2024-04-03 08:01:24 4.30 4.27 -1.63% IQ 2024-04-03 09:00:58 4.30 4.25 -1.86% IQ 2024-04-03 10:01:20 4.30 4.29 -1.63% IQ 2024-04-03 11:01:09 4.32 4.31 -1.17% IQ 2024-04-03 12:01:12 4.33 4.32 -1.17% IQ 2024-04-03 13:00:56 4.32 4.31 -1.17% IQ 2024-04-03 14:01:08 4.31 4.30 -1.63% IQ 2024-04-03 16:01:15 4.34 4.32 -1.40% IQ 2024-04-03 17:01:01 4.34 4.32 -1.37% IQ 2024-04-03 18:01:12 4.35 4.28 -1.37% IQ 2024-04-03 20:01:07 0.00 0.00 -1.37% 2024-04-04 IQ 2024-04-04 04:01:22 4.46 4.20 -1.37% IQ 2024-04-04 05:01:05 4.39 4.31 -1.37% IQ 2024-04-04 06:00:59 4.38 4.31 -1.37% IQ 2024-04-04 07:01:12 4.35 4.31 -1.37% IQ 2024-04-04 08:01:07 4.38 4.31 0.92% IQ 2024-04-04 09:01:04 4.37 4.32 0.92% IQ 2024-04-04 10:01:18 4.21 4.20 -2.29% IQ 2024-04-04 11:01:02 4.25 4.24 -1.60% IQ 2024-04-04 12:01:16 4.28 4.27 -0.69% IQ 2024-04-04 13:01:03 4.31 4.30 -0.23% IQ 2024-04-04 15:01:12 4.28 4.27 -0.69% IQ 2024-04-04 16:01:15 4.35 4.26 -0.23% IQ 2024-04-04 17:01:10 4.31 4.26 -0.23% IQ 2024-04-04 18:01:09 4.31 4.25 -1.16% IQ 2024-04-04 20:01:13 0.00 0.00 -1.39% 2024-04-05 IQ 2024-04-05 04:01:24 4.42 4.05 -1.39% IQ 2024-04-05 05:01:06 4.40 4.23 -1.39% IQ 2024-04-05 08:01:20 4.32 4.24 -1.39% IQ 2024-04-05 09:01:00 4.31 4.24 -1.62% IQ 2024-04-05 10:01:27 4.34 4.33 0.70% IQ 2024-04-05 11:01:06 4.41 4.40 2.55% IQ 2024-04-05 12:01:13 4.38 4.37 1.62% IQ 2024-04-05 13:00:58 4.41 4.40 2.55% IQ 2024-04-05 14:01:20 4.43 4.42 2.78% IQ 2024-04-05 15:01:05 4.48 4.47 3.94% IQ 2024-04-05 16:01:22 4.50 4.47 4.41% IQ 2024-04-05 17:01:07 4.50 4.48 4.41% IQ 2024-04-05 18:01:08 4.50 4.42 3.71% IQ 2024-04-05 19:01:26 4.46 4.42 3.71% IQ 2024-04-05 20:01:17 0.00 0.00 3.71% 2024-04-08 IQ 2024-04-08 04:01:21 4.56 4.29 3.71% IQ 2024-04-08 05:01:04 4.56 4.40 -2.09% IQ 2024-04-08 06:01:18 4.56 4.42 -2.09% IQ 2024-04-08 07:01:05 4.55 4.50 0.23% IQ 2024-04-08 08:01:14 4.53 4.50 0.23% IQ 2024-04-08 09:01:34 4.52 4.50 0.23% IQ 2024-04-08 10:01:24 4.33 4.32 -3.71% IQ 2024-04-08 11:01:03 4.41 4.40 -1.86% IQ 2024-04-08 13:01:00 4.40 4.39 -2.32% IQ 2024-04-08 14:01:13 4.34 4.33 -3.71% IQ 2024-04-08 16:01:20 4.34 4.33 -3.94% IQ 2024-04-08 17:01:00 4.34 4.33 -3.34% IQ 2024-04-08 18:01:12 4.41 4.31 -3.34% IQ 2024-04-08 20:01:12 0.00 0.00 -3.34% 2024-04-09 IQ 2024-04-09 04:01:24 4.66 4.30 -3.34% IQ 2024-04-09 05:01:03 4.52 4.30 -3.34% IQ 2024-04-09 08:01:20 4.46 4.32 -3.34% IQ 2024-04-09 09:01:12 4.39 4.30 0.22% IQ 2024-04-09 10:01:05 4.50 4.49 4.01% IQ 2024-04-09 11:00:58 4.46 4.45 3.12% IQ 2024-04-09 12:01:18 4.47 4.46 3.12% IQ 2024-04-09 13:01:12 4.46 4.45 3.12% IQ 2024-04-09 14:01:22 4.44 4.43 2.45% IQ 2024-04-09 15:01:15 4.50 4.49 4.01% IQ 2024-04-09 16:01:22 4.48 4.46 3.56% IQ 2024-04-09 17:01:04 4.48 4.47 3.47% IQ 2024-04-09 18:01:13 4.50 4.45 3.47% IQ 2024-04-09 20:01:07 0.00 0.00 3.47% 2024-04-10 IQ 2024-04-10 04:01:30 4.50 4.32 3.47% IQ 2024-04-10 05:01:05 4.50 4.45 3.47% IQ 2024-04-10 06:01:29 4.50 4.48 3.47% IQ 2024-04-10 07:01:04 4.56 4.48 0.46% IQ 2024-04-10 08:01:26 4.56 4.48 0.00% IQ 2024-04-10 09:00:56 4.49 4.45 0.00% IQ 2024-04-10 10:01:27 4.44 4.43 -1.16% IQ 2024-04-10 11:01:04 4.43 4.42 -1.39% IQ 2024-04-10 12:01:07 4.42 4.41 -1.39% IQ 2024-04-10 14:01:12 4.43 4.42 -1.39% IQ 2024-04-10 15:01:05 4.44 4.43 -1.16% IQ 2024-04-10 16:01:14 4.46 4.42 -1.16% IQ 2024-04-10 17:00:59 4.46 4.42 -1.12% IQ 2024-04-10 18:01:02 4.47 4.42 -1.12% IQ 2024-04-10 20:01:11 0.00 0.00 -1.12% 2024-04-11 IQ 2024-04-11 04:01:17 4.48 4.44 -1.12% IQ 2024-04-11 06:01:05 4.53 4.48 0.89% IQ 2024-04-11 07:01:05 4.49 4.48 0.89% IQ 2024-04-11 08:01:17 4.48 4.44 0.22% IQ 2024-04-11 09:00:57 4.49 4.48 0.89% IQ 2024-04-11 10:01:12 4.36 4.35 -1.79% IQ 2024-04-11 11:00:59 4.33 4.32 -2.68% IQ 2024-04-11 12:01:24 4.35 4.34 -2.23% IQ 2024-04-11 13:01:05 4.33 4.32 -2.46% IQ 2024-04-11 14:01:07 4.36 4.35 -1.79% IQ 2024-04-11 15:01:11 4.37 4.36 -1.56% IQ 2024-04-11 16:01:02 4.42 4.34 -0.89% IQ 2024-04-11 17:01:10 4.41 4.36 -1.80% IQ 2024-04-11 18:01:17 4.42 4.36 -1.80% IQ 2024-04-11 20:01:12 0.00 0.00 -1.80% 2024-04-12 IQ 2024-04-12 04:01:15 4.32 4.30 -1.80% IQ 2024-04-12 05:01:13 4.30 4.25 -2.48% IQ 2024-04-12 07:00:58 4.30 4.25 -2.25% IQ 2024-04-12 08:00:58 4.37 4.30 -2.25% IQ 2024-04-12 10:01:29 4.23 4.22 -3.83% IQ 2024-04-12 11:01:06 4.24 4.23 -3.83% IQ 2024-04-12 12:00:58 4.21 4.20 -4.28% IQ 2024-04-12 13:01:03 4.19 4.18 -4.95% IQ 2024-04-12 14:01:00 4.17 4.16 -5.18% IQ 2024-04-12 15:01:04 4.11 4.10 -6.53% IQ 2024-04-12 16:01:18 4.11 4.10 -6.76% IQ 2024-04-12 17:01:02 4.11 4.10 -6.82% IQ 2024-04-12 18:01:10 4.14 4.10 -6.59% IQ 2024-04-12 19:01:17 4.19 4.08 -6.82% IQ 2024-04-12 20:01:09 0.00 0.00 -5.68% 2024-04-15 IQ 2024-04-15 04:01:12 4.44 4.12 -5.68% IQ 2024-04-15 05:00:55 4.29 4.13 0.45% IQ 2024-04-15 06:01:20 4.29 4.15 0.45% IQ 2024-04-15 08:01:06 4.21 4.15 2.27% IQ 2024-04-15 10:01:23 4.24 4.23 2.73% IQ 2024-04-15 11:01:10 4.26 4.25 3.18% IQ 2024-04-15 12:01:08 4.19 4.18 1.59% IQ 2024-04-15 13:01:08 4.17 4.16 1.14% IQ 2024-04-15 15:01:06 4.13 4.12 0.23% IQ 2024-04-15 16:01:12 4.11 4.10 -0.68% IQ 2024-04-15 17:00:56 4.12 4.10 -0.49% IQ 2024-04-15 18:01:12 4.18 4.08 -0.49% IQ 2024-04-15 19:01:18 4.06 4.05 -1.70% IQ 2024-04-15 20:01:16 0.00 0.00 -1.46% 2024-04-16 IQ 2024-04-16 04:01:09 4.09 3.79 -1.46% IQ 2024-04-16 05:00:54 4.09 4.00 -1.94% IQ 2024-04-16 06:01:05 4.09 4.01 -1.94% IQ 2024-04-16 08:01:06 4.09 4.02 -1.46% IQ 2024-04-16 09:00:56 4.08 4.03 -1.46% IQ 2024-04-16 10:01:08 3.98 3.97 -2.67% IQ 2024-04-16 11:01:01 3.98 3.97 -2.91% IQ 2024-04-16 12:01:10 4.09 4.08 -0.24% IQ 2024-04-16 13:00:50 4.11 4.10 0.49% IQ 2024-04-16 14:01:05 4.12 4.11 0.73% IQ 2024-04-16 15:01:02 4.11 4.10 0.49% IQ 2024-04-16 16:01:20 4.13 4.08 0.24% IQ 2024-04-16 17:01:06 4.11 4.09 0.24% IQ 2024-04-16 18:01:14 4.13 4.08 0.24% IQ 2024-04-16 20:01:08 0.00 0.00 0.24% 2024-04-17 IQ 2024-04-17 04:01:20 4.27 3.81 0.24% IQ 2024-04-17 05:01:10 4.27 4.13 0.24% IQ 2024-04-17 06:01:14 4.27 4.14 0.24% IQ 2024-04-17 07:01:05 4.26 4.15 0.98% IQ 2024-04-17 08:01:07 4.20 4.15 1.22% IQ 2024-04-17 09:00:49 4.16 4.15 1.47% IQ 2024-04-17 10:01:20 4.18 4.17 1.71% IQ 2024-04-17 11:01:00 4.19 4.18 1.96% IQ 2024-04-17 12:01:13 4.20 4.19 2.44% IQ 2024-04-17 13:01:06 4.18 4.17 1.71% IQ 2024-04-17 14:01:16 4.21 4.20 2.69% IQ 2024-04-17 15:00:58 4.19 4.18 1.96% IQ 2024-04-17 16:01:07 4.21 4.16 1.71% IQ 2024-04-17 17:01:13 4.19 4.18 1.95% IQ 2024-04-17 18:01:10 4.21 4.18 1.95% IQ 2024-04-17 19:01:07 4.21 4.15 1.95% IQ 2024-04-17 20:01:07 0.00 0.00 1.22% 2024-04-18 IQ 2024-04-18 04:01:04 4.36 4.00 1.22% IQ 2024-04-18 05:00:51 4.30 4.17 1.22% IQ 2024-04-18 06:01:09 4.30 4.17 0.00% IQ 2024-04-18 07:01:03 4.27 4.17 0.00% IQ 2024-04-18 08:01:23 4.21 4.18 0.00% IQ 2024-04-18 09:00:58 4.27 4.17 0.49% IQ 2024-04-18 10:01:21 4.18 4.17 0.00% IQ 2024-04-18 11:00:57 4.20 4.19 0.73% IQ 2024-04-18 12:01:06 4.23 4.22 1.22% IQ 2024-04-18 13:01:08 4.21 4.20 0.98% IQ 2024-04-18 14:01:20 4.20 4.19 0.49% IQ 2024-04-18 15:01:02 4.20 4.19 0.73% IQ 2024-04-18 16:01:13 4.20 4.19 0.49% IQ 2024-04-18 17:01:04 4.20 4.18 0.48% IQ 2024-04-18 18:00:56 4.23 4.18 0.48% IQ 2024-04-18 19:01:04 4.19 4.18 0.24% IQ 2024-04-18 20:01:13 0.00 0.00 0.24% 2024-04-19 IQ 2024-04-19 04:01:04 4.40 4.10 0.24% IQ 2024-04-19 05:01:02 4.18 4.10 -2.40% IQ 2024-04-19 07:01:10 4.18 4.06 -2.40% IQ 2024-04-19 08:01:10 4.18 4.07 -0.72% IQ 2024-04-19 09:00:57 4.23 4.10 -0.72% IQ 2024-04-19 10:01:25 4.12 4.11 -1.92% IQ 2024-04-19 11:01:04 4.11 4.10 -2.16% IQ 2024-04-19 12:01:16 4.12 4.11 -1.92% IQ 2024-04-19 13:01:05 4.10 4.09 -2.64% IQ 2024-04-19 14:01:09 4.09 4.08 -2.88% IQ 2024-04-19 15:01:00 4.06 4.05 -3.60% IQ 2024-04-19 16:01:18 4.09 4.06 -2.64% IQ 2024-04-19 17:01:02 4.08 4.06 -3.10% IQ 2024-04-19 18:01:05 4.12 4.06 -3.10% IQ 2024-04-19 20:01:10 0.00 0.00 -3.33% 2024-04-22 IQ 2024-04-22 05:01:03 4.28 4.09 0.48% IQ 2024-04-22 06:01:18 4.20 4.10 0.48% IQ 2024-04-22 08:01:28 4.20 4.10 0.71% IQ 2024-04-22 09:00:58 4.18 4.09 0.24% IQ 2024-04-22 10:01:18 4.15 4.14 1.43% IQ 2024-04-22 11:01:07 4.20 4.19 2.62% IQ 2024-04-22 12:01:09 4.21 4.20 2.86% IQ 2024-04-22 13:01:03 4.26 4.25 4.05% IQ 2024-04-22 14:01:18 4.32 4.31 5.48% IQ 2024-04-22 15:01:02 4.33 4.32 5.71% IQ 2024-04-22 16:01:21 4.34 4.28 5.24% IQ 2024-04-22 17:01:02 4.30 4.28 5.13% IQ 2024-04-22 18:01:11 4.34 4.26 5.13% IQ 2024-04-22 19:01:01 4.34 4.26 4.40% IQ 2024-04-22 20:01:08 0.00 0.00 4.40% 2024-04-23 IQ 2024-04-23 04:01:15 4.40 4.18 4.40% IQ 2024-04-23 05:00:53 4.40 4.31 0.00% IQ 2024-04-23 06:01:08 4.38 4.21 1.71% IQ 2024-04-23 07:01:05 4.38 4.21 1.47% IQ 2024-04-23 08:01:08 4.37 4.30 1.47% IQ 2024-04-23 09:00:52 4.36 4.30 1.47% IQ 2024-04-23 10:01:06 4.58 4.57 6.36% IQ 2024-04-23 11:01:03 4.50 4.49 4.65% IQ 2024-04-23 12:01:09 4.52 4.51 5.13% IQ 2024-04-23 13:00:52 4.58 4.57 6.60% IQ 2024-04-23 14:01:20 4.59 4.58 6.85% IQ 2024-04-23 15:01:03 4.58 4.57 6.60% IQ 2024-04-23 16:01:11 4.59 4.52 6.36% IQ 2024-04-23 17:00:53 4.59 4.56 6.03% IQ 2024-04-23 18:01:07 4.60 4.55 6.03% IQ 2024-04-23 19:01:15 4.60 4.55 6.26% IQ 2024-04-23 20:01:17 0.00 0.00 5.80% 2024-04-24 IQ 2024-04-24 04:01:12 4.59 4.40 -0.23% IQ 2024-04-24 05:01:15 4.67 4.65 2.09% IQ 2024-04-24 06:01:09 4.67 4.62 1.62% IQ 2024-04-24 07:01:00 4.67 4.65 1.62% IQ 2024-04-24 09:01:01 4.70 4.65 1.86% IQ 2024-04-24 10:01:08 4.79 4.78 4.87% IQ 2024-04-24 11:01:06 4.73 4.72 3.48% IQ 2024-04-24 12:01:09 4.79 4.78 4.87% IQ 2024-04-24 13:01:02 4.78 4.77 4.64% IQ 2024-04-24 14:01:09 4.76 4.75 3.94% IQ 2024-04-24 15:01:01 4.78 4.77 4.41% IQ 2024-04-24 16:01:06 4.83 4.72 5.57% IQ 2024-04-24 17:01:05 4.83 4.80 4.80% IQ 2024-04-24 18:01:05 4.82 4.72 4.80% IQ 2024-04-24 19:00:59 4.80 4.72 4.80% IQ 2024-04-24 20:01:05 0.00 0.00 4.80% 2024-04-25 IQ 2024-04-25 04:01:12 4.65 4.40 4.80% IQ 2024-04-25 05:01:04 4.84 4.67 -2.62% IQ 2024-04-25 06:01:42 4.70 4.67 -2.62% IQ 2024-04-25 07:01:24 4.77 4.67 -2.62% IQ 2024-04-25 08:01:47 4.76 4.70 -1.31% IQ 2024-04-25 09:01:17 4.75 4.70 -1.31% IQ 2024-04-25 10:01:31 4.69 4.68 -3.06% IQ 2024-04-25 12:01:15 4.75 4.74 -1.53% IQ 2024-04-25 13:01:11 4.80 4.79 -0.66% IQ 2024-04-25 14:01:32 4.79 4.78 -0.66% IQ 2024-04-25 15:01:13 4.80 4.79 -0.66% IQ 2024-04-25 16:01:15 4.83 4.74 0.00% IQ 2024-04-25 17:01:20 4.82 4.74 0.00% IQ 2024-04-25 18:01:24 4.84 4.70 -1.04% IQ 2024-04-25 20:01:11 0.00 0.00 -1.04% 2024-04-26 IQ 2024-04-26 04:01:11 5.00 4.87 -1.04% IQ 2024-04-26 05:01:03 5.00 4.92 2.49% IQ 2024-04-26 06:01:23 4.98 4.94 2.70% IQ 2024-04-26 07:01:28 4.98 4.92 2.49% IQ 2024-04-26 08:01:18 4.93 4.92 2.28% IQ 2024-04-26 09:01:16 4.98 4.92 2.28%