Stockscreener 앱 받기
4.11%
시간 외 거래:
Zhihu Inc Adr 주식 (ZH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $3.60 | $3.41 | $0.19 | 192,248.0 | +4.11% |
| 2024-11-04 | $3.59 | $3.40 | $0.195 | 244,339.0 | -4.21% |
| 2024-11-01 | $3.61 | $3.54 | $0.07 | 217,385.0 | -0.28% |
| 2024-10-31 | $3.62 | $3.52 | $0.0996 | 105,383.0 | -0.28% |
| 2024-10-30 | $3.69 | $3.57 | $0.12 | 226,466.0 | -2.19% |
| 2024-10-29 | $3.72 | $3.58 | $0.14 | 321,451.0 | -0.81% |
| 2024-10-28 | $3.70 | $3.54 | $0.16 | 368,972.0 | +3.07% |
| 2024-10-25 | $3.64 | $3.52 | $0.115 | 150,437.0 | +0.56% |
| 2024-10-24 | $3.56 | $3.45 | $0.11 | 272,413.0 | +1.71% |
| 2024-10-23 | $3.57 | $3.48 | $0.095 | 198,767.0 | -1.96% |
| 2024-10-22 | $3.68 | $3.56 | $0.12 | 234,591.0 | -1.65% |
| 2024-10-21 | $3.66 | $3.56 | $0.105 | 178,692.0 | -0.55% |
| 2024-10-18 | $3.71 | $3.62 | $0.09 | 263,769.0 | +5.19% |
| 2024-10-17 | $3.60 | $3.38 | $0.22 | 548,994.0 | -5.19% |
| 2024-10-16 | $3.67 | $3.58 | $0.0931 | 233,143.0 | +1.39% |
| 2024-10-15 | $3.75 | $3.60 | $0.152 | 512,860.0 | -3.99% |
| 2024-10-14 | $3.88 | $3.75 | $0.13 | 397,433.0 | -4.57% |
| 2024-10-11 | $3.96 | $3.73 | $0.2308 | 533,811.0 | +1.55% |
| 2024-10-10 | $4.05 | $3.85 | $0.20 | 587,425.0 | -4.90% |
| 2024-10-09 | $4.16 | $3.96 | $0.195 | 453,937.0 | -1.92% |
| 2024-10-08 | $4.33 | $4.09 | $0.24 | 973,190.0 | -10.73% |
Zhihu Inc Adr 주식 (ZH) 연도별 가격 이력
이 심층 분석에서는 Zhihu Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zhihu Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zhihu Inc Adr 주식 (ZH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.61 | $3.40 | $0.215 | 846,220.0 | -0.56% |
| 2024-10 | $4.94 | $3.38 | $1.56 | 12,342,513.0 | -7.27% |
| 2024-09 | $4.39 | $3.15 | $1.23 | 7,923,845.0 | +16.31% |
| 2024-08 | $3.37 | $3.01 | $0.358 | 4,714,259.0 | +0.30% |
| 2024-07 | $3.41 | $2.65 | $0.765 | 9,025,663.0 | +20.88% |
| 2024-06 | $3.54 | $2.55 | $0.99 | 7,634,373.0 | -16.26% |
| 2024-05 | $4.35 | $3.12 | $1.23 | 12,914,019.7 | -19.99% |
| 2024-04 | $4.59 | $3.63 | $0.9588 | 4,017,949.7 | -0.70% |
| 2024-03 | $5.28 | $4.05 | $1.23 | 3,605,471.7 | -14.41% |
| 2024-02 | $5.06 | $4.20 | $0.861 | 2,842,323.3 | +2.54% |
| 2024-01 | $5.74 | $4.35 | $1.39 | 11,566,966.0 | -16.79% |
Zhihu Inc Adr 주식 (ZH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.06 | $4.33 | $1.73 | 14,028,348.5 | +27.75% |
| 2023-11 | $6.24 | $3.91 | $2.33 | 12,917,024.0 | -26.05% |
| 2023-10 | $6.36 | $5.61 | $0.747 | 4,166,838.7 | -4.69% |
| 2023-09 | $6.84 | $5.76 | $1.08 | 10,858,059.8 | +2.97% |
| 2023-08 | $7.38 | $5.52 | $1.86 | 9,789,618.8 | -18.55% |
| 2023-07 | $7.50 | $6.36 | $1.14 | 7,652,951.2 | +9.73% |
| 2023-06 | $7.08 | $5.87 | $1.21 | 9,798,459.7 | +13.00% |
| 2023-05 | $6.89 | $5.41 | $1.49 | 11,365,808.3 | -9.09% |
| 2023-04 | $8.13 | $6.24 | $1.89 | 8,411,669.7 | -13.39% |
| 2023-03 | $9.78 | $6.72 | $3.06 | 13,841,034.5 | -11.19% |
| 2023-02 | $12.66 | $8.46 | $4.20 | 23,677,833.2 | -12.27% |
| 2023-01 | $11.49 | $8.04 | $3.45 | 13,216,712.5 | +25.38% |
Zhihu Inc Adr 주식 (ZH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.02 | $5.96 | $4.06 | 31,959,491.7 | +22.64% |
| 2022-11 | $8.40 | $5.34 | $3.06 | 15,947,977.0 | +7.18% |
| 2022-10 | $7.74 | $5.81 | $1.93 | 4,931,936.2 | -6.70% |
| 2022-09 | $8.04 | $6.12 | $1.92 | 5,657,136.2 | -17.83% |
| 2022-08 | $9.90 | $6.96 | $2.94 | 9,595,296.2 | +3.20% |
| 2022-07 | $11.28 | $7.50 | $3.78 | 10,667,832.7 | -30.17% |
| 2022-06 | $12.78 | $8.82 | $3.96 | 15,274,608.8 | +15.48% |
| 2022-05 | $10.56 | $7.38 | $3.18 | 15,571,777.3 | +0.00% |
| 2022-04 | $17.76 | $8.64 | $9.12 | 20,936,652.3 | -35.95% |
| 2022-03 | $20.58 | $8.34 | $12.24 | 35,042,562.0 | -27.54% |
| 2022-02 | $26.46 | $18.24 | $8.22 | 6,496,866.8 | -21.78% |
| 2022-01 | $33.36 | $20.46 | $12.90 | 6,821,558.7 | -22.92% |
4.17%
자본화:
|
볼륨(24시간):