Stockscreener 앱 받기
7.69%
시장 영업 전:
Zhihu Inc ADR 주식 (ZH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $3.95 | $3.76 | $0.1894 | 845,362.0 | +7.69% |
| 2024-05-13 | $3.95 | $3.62 | $0.3295 | 836,462.0 | -6.19% |
| 2024-05-10 | $4.01 | $3.71 | $0.2991 | 316,422.0 | +477.98% |
| 2024-05-09 | $0.6757 | $0.6404 | $0.0353 | 1,342,351.0 | +2.50% |
| 2024-05-08 | $0.6721 | $0.6503 | $0.0218 | 1,067,379.0 | +0.15% |
| 2024-05-07 | $0.662 | $0.6487 | $0.0133 | 1,040,649.0 | -1.13% |
| 2024-05-06 | $0.6898 | $0.6436 | $0.0462 | 1,212,494.0 | -2.45% |
| 2024-05-03 | $0.693 | $0.6651 | $0.0279 | 1,569,407.0 | +2.71% |
| 2024-05-02 | $0.69 | $0.6555 | $0.0345 | 3,304,508.0 | -0.11% |
| 2024-05-01 | $0.6848 | $0.6342 | $0.0506 | 687,156.0 | -2.69% |
| 2024-04-30 | $0.6853 | $0.6649 | $0.0204 | 622,045.0 | -0.90% |
| 2024-04-29 | $0.6941 | $0.6501 | $0.044 | 1,302,702.0 | +3.83% |
| 2024-04-26 | $0.6773 | $0.6529 | $0.0244 | 426,201.0 | +1.54% |
| 2024-04-25 | $0.6571 | $0.6311 | $0.026 | 512,750.0 | -2.99% |
| 2024-04-24 | $0.6746 | $0.6395 | $0.0351 | 1,374,675.0 | +5.25% |
| 2024-04-23 | $0.6381 | $0.615 | $0.0231 | 890,524.0 | +5.17% |
| 2024-04-22 | $0.638 | $0.6052 | $0.0328 | 1,617,260.0 | -2.04% |
| 2024-04-19 | $0.675 | $0.6102 | $0.0648 | 1,352,745.0 | -8.47% |
| 2024-04-18 | $0.69 | $0.6501 | $0.0399 | 1,552,582.0 | +2.61% |
| 2024-04-17 | $0.6783 | $0.641 | $0.0373 | 1,456,564.0 | +2.80% |
| 2024-04-16 | $0.67 | $0.64 | $0.03 | 2,017,834.0 | -4.62% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $4.01 | $0.6342 | $3.38 | 13,067,552.0 | +477.23% |
| 2024-04 | $0.765 | $0.6052 | $0.1598 | 24,107,698.0 | -0.70% |
| 2024-03 | $0.88 | $0.6752 | $0.2048 | 21,632,830.0 | -14.41% |
| 2024-02 | $0.844 | $0.7005 | $0.1435 | 17,053,940.0 | +2.54% |
| 2024-01 | $0.9569 | $0.7251 | $0.2318 | 69,401,796.0 | -16.79% |
Zhihu Inc ADR 주식 (ZH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.01 | $0.721 | $0.289 | 84,170,091.0 | +27.75% |
| 2023-11 | $1.04 | $0.6511 | $0.3889 | 77,502,144.0 | -26.05% |
| 2023-10 | $1.06 | $0.9355 | $0.1245 | 25,001,032.0 | -4.69% |
| 2023-09 | $1.14 | $0.96 | $0.18 | 65,148,359.0 | +2.97% |
| 2023-08 | $1.23 | $0.92 | $0.31 | 58,737,713.0 | -18.55% |
| 2023-07 | $1.25 | $1.06 | $0.19 | 45,917,707.0 | +9.73% |
| 2023-06 | $1.18 | $0.9776 | $0.2025 | 58,790,758.0 | +13.00% |
| 2023-05 | $1.15 | $0.9012 | $0.2476 | 68,194,850.0 | -9.09% |
| 2023-04 | $1.35 | $1.04 | $0.315 | 50,470,018.0 | -13.39% |
| 2023-03 | $1.63 | $1.12 | $0.51 | 83,046,207.0 | -11.19% |
| 2023-02 | $2.11 | $1.41 | $0.70 | 142,066,999.0 | -12.27% |
| 2023-01 | $1.92 | $1.34 | $0.575 | 79,300,275.0 | +25.38% |
Zhihu Inc ADR 주식 (ZH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.67 | $0.9925 | $0.6775 | 191,756,950.0 | +22.64% |
| 2022-11 | $1.40 | $0.8897 | $0.5103 | 95,687,862.0 | +7.18% |
| 2022-10 | $1.29 | $0.9679 | $0.3221 | 29,591,617.0 | -6.70% |
| 2022-09 | $1.34 | $1.02 | $0.32 | 33,942,817.0 | -17.83% |
| 2022-08 | $1.65 | $1.16 | $0.49 | 57,571,777.0 | +3.20% |
| 2022-07 | $1.88 | $1.25 | $0.63 | 64,006,996.0 | -30.17% |
| 2022-06 | $2.13 | $1.47 | $0.66 | 91,647,653.0 | +15.48% |
| 2022-05 | $1.76 | $1.23 | $0.53 | 93,430,664.0 | +0.00% |
| 2022-04 | $2.96 | $1.44 | $1.52 | 125,619,914.0 | -35.95% |
| 2022-03 | $3.43 | $1.39 | $2.04 | 210,255,372.0 | -27.54% |
| 2022-02 | $4.41 | $3.04 | $1.37 | 38,981,201.0 | -21.78% |
| 2022-01 | $5.56 | $3.41 | $2.15 | 40,929,352.0 | -22.92% |
0.03%
0.41%
자본화:
|
볼륨(24시간):