Stockscreener 앱 받기
22.17
0.23%
+0.05
시장 영업 전:
22.03
-0.14
-0.63%
Kanzhun Ltd ADR 주식 (BZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $22.48 | $21.88 | $0.595 | 3,481,417.0 | +0.23% |
| 2024-05-16 | $22.16 | $21.39 | $0.77 | 5,296,087.0 | +2.22% |
| 2024-05-15 | $21.68 | $20.96 | $0.72 | 7,881,052.0 | +1.50% |
| 2024-05-14 | $21.38 | $20.77 | $0.61 | 5,680,969.0 | +2.16% |
| 2024-05-13 | $21.28 | $20.75 | $0.535 | 4,719,061.0 | +0.53% |
| 2024-05-10 | $20.89 | $20.23 | $0.665 | 3,347,743.0 | +1.91% |
| 2024-05-09 | $20.63 | $19.83 | $0.80 | 5,610,826.0 | +1.60% |
| 2024-05-08 | $20.14 | $19.84 | $0.30 | 2,462,340.0 | -0.55% |
| 2024-05-07 | $20.22 | $19.75 | $0.47 | 3,076,036.0 | -0.49% |
| 2024-05-06 | $20.74 | $20.01 | $0.73 | 7,650,729.0 | -0.69% |
| 2024-05-03 | $20.57 | $20.02 | $0.555 | 4,262,240.0 | +0.59% |
| 2024-05-02 | $20.60 | $19.89 | $0.705 | 4,777,117.0 | +3.84% |
| 2024-05-01 | $20.01 | $19.52 | $0.49 | 1,575,961.0 | -1.31% |
| 2024-04-30 | $20.23 | $19.52 | $0.715 | 5,067,855.0 | -2.03% |
| 2024-04-29 | $20.29 | $19.43 | $0.855 | 4,816,205.0 | +0.55% |
| 2024-04-26 | $20.28 | $19.89 | $0.385 | 4,706,154.0 | +2.50% |
| 2024-04-25 | $19.70 | $18.69 | $1.01 | 1,814,806.0 | +2.46% |
| 2024-04-24 | $19.35 | $18.86 | $0.49 | 2,491,975.0 | +1.92% |
| 2024-04-23 | $18.89 | $18.33 | $0.555 | 3,885,597.0 | +2.68% |
| 2024-04-22 | $18.39 | $18.01 | $0.38 | 2,765,464.0 | +2.47% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $22.48 | $19.52 | $2.96 | 63,302,995.0 | +12.03% |
| 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% |
0.85%
0.71%
자본화:
|
볼륨(24시간):