Zhihu Inc Adr 주식 (ZH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2025-06-27 | $3.95 | $3.77 | $0.18 | 324,642.0 | +2.61% |
2025-06-26 | $3.86 | $3.75 | $0.1116 | 250,022.0 | -0.78% |
2025-06-25 | $3.94 | $3.80 | $0.14 | 442,107.0 | +2.39% |
2025-06-24 | $3.81 | $3.58 | $0.23 | 553,833.0 | +6.80% |
2025-06-23 | $3.68 | $3.52 | $0.16 | 692,290.0 | -1.40% |
2025-06-20 | $3.78 | $3.50 | $0.28 | 1,503,656.0 | -3.50% |
2025-06-18 | $3.77 | $3.61 | $0.165 | 340,212.0 | -1.07% |
2025-06-17 | $3.92 | $3.73 | $0.19 | 267,773.0 | -5.06% |
2025-06-16 | $3.98 | $3.83 | $0.15 | 522,071.0 | +3.40% |
2025-06-13 | $4.02 | $3.80 | $0.22 | 115,616.0 | -4.02% |
2025-06-12 | $4.01 | $3.92 | $0.085 | 156,264.0 | -1.24% |
2025-06-11 | $4.16 | $4.03 | $0.13 | 186,956.0 | +0.25% |
2025-06-10 | $4.05 | $3.99 | $0.06 | 93,118.0 | +0.25% |
2025-06-09 | $4.12 | $4.00 | $0.12 | 183,143.0 | +0.00% |
2025-06-06 | $4.09 | $3.96 | $0.13 | 84,401.0 | +0.25% |
2025-06-05 | $4.07 | $3.91 | $0.1623 | 254,364.0 | +2.56% |
2025-06-04 | $3.96 | $3.85 | $0.11 | 106,967.0 | +2.09% |
2025-06-03 | $3.86 | $3.74 | $0.124 | 105,785.0 | +1.06% |
2025-06-02 | $3.83 | $3.75 | $0.075 | 137,222.0 | -1.05% |
2025-05-30 | $3.85 | $3.80 | $0.05 | 156,124.0 | -1.04% |
2025-05-29 | $3.89 | $3.80 | $0.09 | 200,818.0 | +1.85% |
2025-05-28 | $3.97 | $3.74 | $0.2301 | 272,873.0 | -5.25% |
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 2025
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2025-06 | $4.16 | $3.50 | $0.66 | 6,645,084.0 | +2.88% |
2025-05 | $4.24 | $3.74 | $0.5001 | 3,661,378.0 | -1.04% |
2025-04 | $4.45 | $3.25 | $1.20 | 8,310,138.0 | -9.60% |
2025-03 | $5.87 | $4.16 | $1.71 | 13,554,946.0 | -16.44% |
2025-02 | $6.32 | $3.30 | $3.02 | 31,904,161.0 | +46.42% |
2025-01 | $3.84 | $3.19 | $0.65 | 3,571,115.0 | -1.41% |
Zhihu Inc Adr 주식 (ZH) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-12 | $4.42 | $3.46 | $0.96 | 4,707,834.0 | +0.84% |
2024-11 | $3.95 | $3.13 | $0.82 | 5,588,718.0 | +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% |
자본화:
|
볼륨(24시간):