Stockscreener 앱 받기
12.92
3.87%
-0.52
시간 외 거래:
13.06
0.14
+1.08%
Kanzhun Ltd Adr 주식 (BZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $13.36 | $12.66 | $0.6975 | 4,479,999.0 | -3.87% |
| 2024-11-20 | $13.88 | $13.42 | $0.46 | 2,926,774.0 | -1.10% |
| 2024-11-19 | $13.74 | $13.39 | $0.345 | 2,404,286.0 | -1.38% |
| 2024-11-18 | $13.94 | $13.41 | $0.525 | 3,144,034.0 | +2.53% |
| 2024-11-15 | $13.79 | $13.16 | $0.625 | 1,734,305.0 | -0.37% |
| 2024-11-14 | $13.70 | $13.25 | $0.45 | 2,882,122.0 | -2.88% |
| 2024-11-13 | $14.20 | $13.68 | $0.52 | 4,833,715.0 | +0.73% |
| 2024-11-12 | $14.09 | $13.57 | $0.515 | 3,357,198.0 | -5.03% |
| 2024-11-11 | $15.10 | $14.51 | $0.595 | 2,778,778.0 | -2.48% |
| 2024-11-08 | $15.01 | $14.50 | $0.51 | 4,114,725.0 | -2.87% |
| 2024-11-07 | $15.50 | $14.99 | $0.51 | 3,335,228.0 | +3.58% |
| 2024-11-06 | $14.97 | $14.25 | $0.718 | 4,122,015.0 | -1.60% |
| 2024-11-05 | $15.16 | $14.87 | $0.295 | 2,628,965.0 | +1.90% |
| 2024-11-04 | $15.01 | $14.66 | $0.345 | 2,658,044.0 | +0.68% |
| 2024-11-01 | $15.01 | $14.45 | $0.56 | 3,344,514.0 | +0.76% |
| 2024-10-31 | $14.98 | $14.42 | $0.56 | 2,535,336.0 | -2.68% |
| 2024-10-30 | $15.07 | $14.73 | $0.345 | 3,477,348.0 | -2.86% |
| 2024-10-29 | $15.86 | $15.24 | $0.62 | 4,213,721.0 | +0.85% |
| 2024-10-28 | $15.56 | $14.94 | $0.625 | 2,053,780.0 | +2.48% |
| 2024-10-25 | $14.96 | $14.35 | $0.615 | 5,277,586.0 | +4.13% |
| 2024-10-24 | $14.79 | $14.11 | $0.69 | 3,192,192.0 | -3.12% |
| 2024-10-23 | $15.14 | $14.72 | $0.42 | 1,888,072.0 | -1.07% |
Kanzhun Ltd Adr 주식 (BZ) 연도별 가격 이력
이 심층 분석에서는 Kanzhun Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kanzhun Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kanzhun Ltd Adr 주식 (BZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $15.50 | $12.66 | $2.84 | 53,224,701.0 | -11.20% |
| 2024-10 | $19.50 | $14.11 | $5.39 | 88,433,462.0 | -16.19% |
| 2024-09 | $19.16 | $11.80 | $7.36 | 116,900,124.0 | +39.33% |
| 2024-08 | $14.88 | $10.57 | $4.31 | 86,293,870.0 | -8.25% |
| 2024-07 | $19.45 | $13.28 | $6.17 | 88,540,488.0 | -27.80% |
| 2024-06 | $21.99 | $18.64 | $3.35 | 56,071,772.0 | -11.48% |
| 2024-05 | $22.74 | $19.52 | $3.22 | 106,057,910.0 | +7.38% |
| 2024-04 | $20.29 | $17.66 | $2.63 | 80,288,680.0 | +12.89% |
| 2024-03 | $21.32 | $15.54 | $5.78 | 79,377,327.0 | +12.01% |
| 2024-02 | $15.73 | $13.62 | $2.12 | 51,960,313.0 | +12.51% |
| 2024-01 | $16.18 | $12.57 | $3.61 | 56,798,811.0 | -16.26% |
Kanzhun Ltd Adr 주식 (BZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.73 | $13.98 | $2.75 | 52,509,671.0 | +0.48% |
| 2023-11 | $17.96 | $14.29 | $3.67 | 63,415,735.0 | +11.69% |
| 2023-10 | $16.91 | $14.44 | $2.47 | 42,924,191.0 | -2.44% |
| 2023-09 | $15.90 | $14.31 | $1.59 | 50,094,923.0 | +2.50% |
| 2023-08 | $18.34 | $14.06 | $4.28 | 72,267,839.0 | -20.77% |
| 2023-07 | $19.35 | $14.30 | $5.05 | 47,228,997.0 | +24.12% |
| 2023-06 | $17.78 | $13.34 | $4.44 | 63,554,150.0 | +8.51% |
| 2023-05 | $19.32 | $13.13 | $6.19 | 66,495,253.0 | -24.99% |
| 2023-04 | $20.01 | $16.01 | $4.00 | 48,096,137.0 | -2.84% |
| 2023-03 | $22.78 | $16.11 | $6.67 | 64,319,681.0 | -5.56% |
| 2023-02 | $25.25 | $19.66 | $5.59 | 42,345,019.0 | -17.04% |
| 2023-01 | $26.26 | $20.97 | $5.29 | 58,946,653.0 | +19.24% |
Kanzhun Ltd Adr 주식 (BZ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.78 | $16.87 | $4.91 | 69,490,822.0 | +8.24% |
| 2022-11 | $18.90 | $11.75 | $7.15 | 60,742,351.0 | +72.19% |
| 2022-10 | $19.70 | $9.74 | $9.96 | 52,336,981.0 | -35.25% |
| 2022-09 | $23.77 | $16.44 | $7.33 | 34,525,699.0 | -28.14% |
| 2022-08 | $26.33 | $19.52 | $6.81 | 85,180,003.0 | -0.09% |
| 2022-07 | $28.99 | $22.55 | $6.44 | 44,312,224.0 | -10.54% |
| 2022-06 | $29.44 | $18.99 | $10.45 | 115,041,845.0 | +29.97% |
| 2022-05 | $24.15 | $15.20 | $8.95 | 51,254,773.0 | -14.07% |
| 2022-04 | $29.50 | $17.90 | $11.60 | 42,879,892.0 | -5.54% |
| 2022-03 | $32.59 | $13.46 | $19.12 | 146,784,997.0 | -22.88% |
| 2022-02 | $35.28 | $29.08 | $6.20 | 51,016,733.0 | +6.64% |
| 2022-01 | $37.50 | $25.00 | $12.50 | 81,143,342.0 | -13.16% |
5.48%
5.90%
자본화:
|
볼륨(24시간):