Stockscreener 앱 받기
9.58
14.05%
1.18
시간 외 거래:
9.55
-0.03
-0.31%
Kingsoft Cloud Holdings Ltd Adr 주식 (KC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $9.77 | $8.84 | $0.9292 | 4,730,818.0 | +14.05% |
| 2024-12-19 | $8.44 | $8.14 | $0.30 | 2,430,576.0 | -0.47% |
| 2024-12-18 | $8.73 | $8.36 | $0.375 | 1,999,369.0 | -0.59% |
| 2024-12-17 | $8.68 | $8.06 | $0.62 | 4,071,203.0 | -5.03% |
| 2024-12-16 | $8.95 | $8.64 | $0.31 | 2,597,650.0 | -2.40% |
| 2024-12-13 | $9.39 | $9.04 | $0.352 | 2,784,521.0 | -4.88% |
| 2024-12-12 | $9.66 | $9.11 | $0.555 | 3,660,635.0 | +4.00% |
| 2024-12-11 | $9.29 | $8.85 | $0.44 | 2,024,952.0 | +2.66% |
| 2024-12-10 | $9.24 | $8.76 | $0.48 | 2,609,641.0 | +0.22% |
| 2024-12-09 | $9.70 | $8.89 | $0.81 | 4,245,038.0 | -2.70% |
| 2024-12-06 | $9.45 | $8.63 | $0.8176 | 4,866,178.0 | +3.70% |
| 2024-12-05 | $9.46 | $8.75 | $0.71 | 5,438,536.0 | +9.31% |
| 2024-12-04 | $8.35 | $8.01 | $0.34 | 4,737,263.0 | +8.51% |
| 2024-12-03 | $7.69 | $7.18 | $0.51 | 2,632,524.0 | +1.35% |
| 2024-12-02 | $7.78 | $7.17 | $0.61 | 4,922,778.0 | +10.91% |
| 2024-11-29 | $7.15 | $6.62 | $0.53 | 3,338,915.0 | -4.56% |
| 2024-11-27 | $7.30 | $6.17 | $1.13 | 4,513,577.0 | +17.42% |
| 2024-11-26 | $6.29 | $5.81 | $0.485 | 4,518,688.0 | -14.10% |
| 2024-11-25 | $7.15 | $6.51 | $0.64 | 4,680,227.0 | -3.61% |
| 2024-11-22 | $7.24 | $6.11 | $1.13 | 7,715,944.0 | +24.74% |
Kingsoft Cloud Holdings Ltd Adr 주식 (KC) 연도별 가격 이력
이 심층 분석에서는 Kingsoft Cloud Holdings Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kingsoft Cloud Holdings Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kingsoft Cloud Holdings Ltd Adr 주식 (KC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.77 | $7.17 | $2.60 | 58,482,500.0 | +43.20% |
| 2024-11 | $7.30 | $2.74 | $4.56 | 93,802,064.0 | +143.27% |
| 2024-10 | $4.17 | $2.57 | $1.59 | 73,960,805.0 | -6.46% |
| 2024-09 | $3.29 | $2.02 | $1.27 | 34,247,541.0 | +26.18% |
| 2024-08 | $2.72 | $2.20 | $0.52 | 21,608,394.0 | -13.70% |
| 2024-07 | $2.94 | $2.41 | $0.525 | 15,116,430.0 | +7.57% |
| 2024-06 | $3.01 | $2.50 | $0.51 | 16,746,225.0 | -11.31% |
| 2024-05 | $3.73 | $2.80 | $0.93 | 20,401,492.0 | -7.82% |
| 2024-04 | $3.31 | $2.50 | $0.81 | 17,729,791.0 | +0.99% |
| 2024-03 | $3.87 | $2.34 | $1.53 | 42,162,455.0 | +5.92% |
| 2024-02 | $3.43 | $2.46 | $0.97 | 18,198,673.0 | +10.38% |
| 2024-01 | $3.71 | $2.45 | $1.26 | 27,553,294.0 | -31.22% |
Kingsoft Cloud Holdings Ltd Adr 주식 (KC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.44 | $3.58 | $0.865 | 37,667,733.0 | -13.50% |
| 2023-11 | $5.80 | $4.34 | $1.46 | 17,383,590.0 | -8.19% |
| 2023-10 | $5.29 | $4.25 | $1.04 | 15,241,605.0 | -3.45% |
| 2023-09 | $5.96 | $4.45 | $1.52 | 18,594,512.0 | -13.36% |
| 2023-08 | $6.91 | $4.84 | $2.07 | 32,883,120.0 | -19.18% |
| 2023-07 | $7.42 | $5.40 | $2.02 | 48,046,001.0 | +15.41% |
| 2023-06 | $7.15 | $4.74 | $2.41 | 70,373,241.0 | +36.77% |
| 2023-05 | $5.76 | $3.61 | $2.15 | 47,415,667.0 | -22.16% |
| 2023-04 | $10.13 | $5.24 | $4.89 | 65,949,087.0 | -35.55% |
| 2023-03 | $9.44 | $3.71 | $5.73 | 62,871,843.0 | +130.91% |
| 2023-02 | $5.54 | $3.74 | $1.79 | 32,699,055.0 | -19.79% |
| 2023-01 | $5.60 | $3.88 | $1.72 | 53,316,637.0 | +25.33% |
Kingsoft Cloud Holdings Ltd Adr 주식 (KC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.92 | $2.82 | $1.10 | 52,029,026.0 | +26.82% |
| 2022-11 | $3.65 | $2.35 | $1.30 | 40,925,716.0 | +19.37% |
| 2022-10 | $2.85 | $1.90 | $0.95 | 44,987,552.0 | +27.14% |
| 2022-09 | $3.44 | $1.77 | $1.67 | 48,916,923.0 | -42.15% |
| 2022-08 | $3.97 | $2.81 | $1.16 | 42,148,070.0 | +4.88% |
| 2022-07 | $4.99 | $3.26 | $1.73 | 33,760,610.0 | -26.29% |
| 2022-06 | $5.90 | $4.11 | $1.79 | 66,990,574.0 | -7.68% |
| 2022-05 | $4.92 | $2.89 | $2.03 | 88,100,290.0 | +33.15% |
| 2022-04 | $7.15 | $3.18 | $3.97 | 85,833,728.0 | -40.36% |
| 2022-03 | $7.62 | $2.50 | $5.12 | 266,232,054.0 | -9.94% |
| 2022-02 | $8.73 | $6.00 | $2.73 | 47,690,068.0 | -20.24% |
| 2022-01 | $15.69 | $7.11 | $8.58 | 51,500,576.0 | -46.35% |
11.56%
1.36%
자본화:
|
볼륨(24시간):