3.57
price down icon2.19%   -0.08
after-market 시간 외 거래: 3.55 -0.02 -0.56%
loading

Zhihu Inc Adr 주식 (ZH) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $3.67 $3.56 $0.115 65,669.0 -2.19%
2024-11-20 $3.69 $3.57 $0.114 148,561.0 +1.39%
2024-11-19 $3.60 $3.50 $0.10 55,832.0 +2.56%
2024-11-18 $3.56 $3.48 $0.08 431,612.0 +1.15%
2024-11-15 $3.53 $3.43 $0.10 78,808.0 -1.70%
2024-11-14 $3.67 $3.53 $0.14 269,873.0 -2.22%
2024-11-13 $3.62 $3.21 $0.41 682,638.0 +13.88%
2024-11-12 $3.27 $3.13 $0.145 259,283.0 -5.09%
2024-11-11 $3.41 $3.26 $0.15 200,705.0 -0.30%
2024-11-08 $3.41 $3.27 $0.1455 419,695.0 -2.90%
2024-11-07 $3.64 $3.43 $0.21 545,722.0 -1.71%
2024-11-06 $3.53 $3.42 $0.11 268,055.0 -1.13%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $3.69 $3.13 $0.555 4,146,094.0 +0.00%
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

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

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%
internet_content_information Z
$82.15
price up icon 5.48%
internet_content_information TME
$11.52
price up icon 0.70%
$29.31
price up icon 0.27%
$158.02
price up icon 15.96%
$81.63
price down icon 5.90%
$173.17
price up icon 0.56%
자본화:     |  볼륨(24시간):