Kingsoft Cloud Holdings Ltd (3896)

3896
🏛️ Hongkong →
8.38
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 1.99 2.04 1.97 2.01 6.3M
2023-12-28 1.91 2.03 1.91 1.99 11.6M
2023-12-27 1.93 1.93 1.89 1.92 7.3M
2023-12-22 1.98 2.01 1.87 1.91 18.4M
2023-12-21 1.93 1.99 1.91 1.94 17.1M
2023-12-20 2.04 2.07 2.00 2.01 9.6M
2023-12-19 2.01 2.06 1.98 2.02 13.4M
2023-12-18 2.08 2.09 2.03 2.04 18.2M
2023-12-15 2.03 2.17 2.03 2.16 41.2M
2023-12-14 2.11 2.15 2.10 2.12 6.9M
2023-12-13 2.14 2.15 2.07 2.09 12.8M
2023-12-12 2.21 2.21 2.15 2.19 9.9M
2023-12-11 2.18 2.25 2.13 2.25 5.5M
2023-12-08 2.21 2.25 2.16 2.20 12.7M
2023-12-07 2.15 2.19 2.13 2.17 9.9M
2023-12-06 2.18 2.25 2.16 2.24 7.0M
2023-12-05 2.18 2.24 2.17 2.20 8.6M
2023-12-04 2.34 2.36 2.18 2.18 22.7M
2023-12-01 2.29 2.41 2.28 2.36 10.5M
2023-11-30 2.33 2.35 2.28 2.33 9.4M
2023-11-29 2.37 2.37 2.30 2.33 8.4M
2023-11-28 2.40 2.43 2.35 2.38 7.0M
2023-11-27 2.42 2.45 2.40 2.43 6.5M
2023-11-24 2.50 2.50 2.42 2.43 8.0M
2023-11-23 2.48 2.51 2.42 2.50 12.6M
2023-11-22 2.55 2.60 2.45 2.48 34.2M
2023-11-21 2.83 2.83 2.68 2.69 8.3M
2023-11-20 2.72 2.77 2.65 2.76 9.1M
2023-11-17 2.70 2.71 2.65 2.70 5.7M
2023-11-16 2.87 2.87 2.75 2.77 6.6M
2023-11-15 2.89 2.95 2.78 2.82 13.7M
2023-11-14 2.71 2.83 2.65 2.79 14.0M
2023-11-13 2.54 2.72 2.54 2.71 9.3M
2023-11-10 2.66 2.66 2.50 2.52 11.3M
2023-11-09 2.71 2.75 2.63 2.66 7.3M
2023-11-08 2.71 2.78 2.65 2.68 12.4M
2023-11-07 2.63 2.74 2.62 2.71 13.7M
2023-11-06 2.71 2.78 2.68 2.78 15.0M
2023-11-03 2.55 2.66 2.53 2.65 13.0M
2023-11-02 2.45 2.53 2.45 2.49 7.6M
2023-11-01 2.48 2.49 2.41 2.42 4.7M
2023-10-31 2.58 2.62 2.47 2.48 14.8M
2023-10-30 2.35 2.48 2.33 2.47 7.7M
2023-10-27 2.35 2.41 2.31 2.41 8.7M
2023-10-26 2.38 2.40 2.32 2.36 6.3M
2023-10-25 2.49 2.55 2.39 2.43 13.2M
2023-10-24 2.36 2.37 2.30 2.33 6.3M
2023-10-20 2.43 2.45 2.37 2.38 5.8M
2023-10-19 2.48 2.51 2.43 2.49 3.9M
2023-10-18 2.53 2.54 2.46 2.50 2.9M
2023-10-17 2.53 2.57 2.48 2.53 5.7M
2023-10-16 2.51 2.51 2.45 2.45 4.4M
2023-10-13 2.53 2.59 2.50 2.54 4.6M
2023-10-12 2.64 2.69 2.59 2.60 7.1M
2023-10-11 2.71 2.75 2.63 2.66 10.9M
2023-10-10 2.52 2.66 2.52 2.63 16.0M
2023-10-09 2.50 2.52 2.44 2.50 4.6M
2023-10-06 2.40 2.44 2.38 2.44 1.0M
2023-10-05 2.38 2.43 2.35 2.40 2.3M
2023-10-04 2.38 2.38 2.28 2.31 3.1M
2023-10-03 2.51 2.54 2.39 2.42 2.2M
2023-09-29 2.46 2.59 2.46 2.59 3.4M
2023-09-28 2.45 2.48 2.38 2.42 4.4M
2023-09-27 2.47 2.50 2.41 2.43 4.7M
2023-09-26 2.46 2.54 2.43 2.47 6.9M
2023-09-25 2.61 2.64 2.46 2.46 12.0M
2023-09-22 2.39 2.55 2.35 2.54 14.1M
2023-09-21 2.50 2.50 2.41 2.44 5.4M
2023-09-20 2.60 2.60 2.50 2.50 7.5M
2023-09-19 2.58 2.64 2.56 2.61 6.7M
2023-09-18 2.70 2.70 2.59 2.60 5.9M
2023-09-15 2.67 2.70 2.55 2.70 27.4M
2023-09-14 2.67 2.71 2.62 2.67 5.2M
2023-09-13 2.68 2.69 2.62 2.63 6.7M
2023-09-12 2.79 2.79 2.68 2.69 8.4M
2023-09-11 2.68 2.78 2.65 2.76 8.5M
2023-09-07 2.83 2.83 2.73 2.75 7.9M
2023-09-06 2.89 2.90 2.80 2.85 14.4M
2023-09-05 2.98 3.02 2.90 2.93 12.6M
2023-09-04 2.95 3.02 2.91 3.00 14.2M
2023-08-31 2.99 3.01 2.90 2.92 10.5M
2023-08-30 3.02 3.11 2.93 2.93 27.1M
2023-08-29 2.78 2.88 2.73 2.87 15.6M
2023-08-28 2.77 2.82 2.69 2.71 17.8M
2023-08-25 2.66 2.69 2.60 2.61 25.9M
2023-08-24 2.73 2.85 2.71 2.85 16.5M
2023-08-23 2.73 2.73 2.64 2.67 12.9M
2023-08-22 2.77 2.81 2.67 2.78 17.9M
2023-08-21 2.70 2.75 2.64 2.66 11.3M
2023-08-18 2.89 2.89 2.73 2.73 9.5M
2023-08-17 2.77 2.91 2.69 2.89 12.4M
2023-08-16 2.89 2.89 2.75 2.78 16.6M
2023-08-15 2.98 2.99 2.89 2.91 7.9M
2023-08-14 2.98 3.01 2.87 2.98 15.3M
2023-08-11 3.16 3.16 3.00 3.06 10.2M
2023-08-10 3.20 3.20 3.07 3.16 10.5M
2023-08-09 3.23 3.26 3.18 3.24 6.6M
2023-08-08 3.29 3.29 3.18 3.19 11.5M
2023-08-07 3.41 3.43 3.30 3.32 10.1M
2023-08-04 3.53 3.55 3.41 3.43 9.7M
2023-08-03 3.31 3.45 3.31 3.43 8.3M
2023-08-02 3.46 3.53 3.35 3.38 15.0M
2023-08-01 3.59 3.62 3.45 3.56 26.6M
2023-07-31 3.71 3.76 3.51 3.54 48.4M
2023-07-28 3.21 3.41 3.17 3.40 24.3M
2023-07-27 3.35 3.44 3.28 3.36 27.6M
2023-07-26 3.30 3.30 3.19 3.25 14.5M
2023-07-25 3.30 3.36 3.26 3.33 28.6M
2023-07-24 3.22 3.32 3.09 3.14 12.5M
2023-07-21 3.29 3.29 3.17 3.22 15.7M
2023-07-20 3.40 3.45 3.29 3.32 23.3M
2023-07-19 3.32 3.44 3.27 3.31 29.8M
2023-07-18 3.29 3.33 3.20 3.25 25.5M
2023-07-14 3.39 3.53 3.29 3.35 80.7M
2023-07-13 2.93 3.21 2.91 3.21 62.6M
2023-07-12 2.97 2.99 2.81 2.82 26.8M
2023-07-11 2.97 3.03 2.94 2.97 22.7M
2023-07-10 2.94 2.98 2.86 2.88 15.8M
2023-07-07 2.88 2.97 2.80 2.87 29.4M
2023-07-06 3.09 3.10 2.91 2.94 32.4M
2023-07-05 3.22 3.30 3.15 3.16 31.5M
2023-07-04 3.31 3.31 3.12 3.16 36.4M
2023-07-03 3.26 3.31 3.12 3.31 35.8M
2023-06-30 3.21 3.34 3.18 3.21 29.1M
2023-06-29 3.25 3.32 3.07 3.24 51.4M
2023-06-28 3.33 3.43 3.20 3.25 53.4M
2023-06-27 2.98 3.20 2.98 3.17 48.8M
2023-06-26 3.04 3.11 2.92 2.97 47.1M
2023-06-23 3.36 3.45 3.20 3.28 15.7M
2023-06-21 3.47 3.59 3.33 3.34 65.6M
2023-06-20 3.38 3.72 3.21 3.66 103.2M
2023-06-19 3.30 3.41 3.24 3.31 40.9M
2023-06-16 3.51 3.55 3.34 3.50 64.7M
2023-06-15 3.58 3.78 3.53 3.61 84.8M
2023-06-14 3.54 3.65 3.37 3.42 108.0M
2023-06-13 3.14 3.21 3.04 3.15 64.6M
2023-06-12 2.81 3.07 2.80 2.99 81.4M
2023-06-09 2.55 2.93 2.48 2.88 102.3M
2023-06-08 2.56 2.56 2.42 2.53 37.3M
2023-06-07 2.67 2.74 2.61 2.64 28.9M
2023-06-06 2.67 2.70 2.55 2.61 49.0M
2023-06-05 2.75 2.96 2.75 2.82 58.2M
2023-06-02 2.81 2.91 2.68 2.72 85.5M
2023-06-01 2.31 2.80 2.27 2.64 130.5M
2023-05-31 2.32 2.37 2.21 2.26 75.1M
2023-05-30 2.02 2.22 2.00 2.17 47.6M
2023-05-29 2.07 2.09 1.99 2.00 33.1M
2023-05-25 2.12 2.15 2.06 2.10 34.3M
2023-05-24 2.25 2.29 2.16 2.19 40.5M
2023-05-23 2.57 2.57 2.42 2.46 34.0M
2023-05-22 2.39 2.45 2.30 2.43 26.4M
2023-05-19 2.50 2.52 2.43 2.44 15.3M
2023-05-18 2.52 2.64 2.43 2.54 35.3M
2023-05-17 2.61 2.63 2.52 2.53 28.0M
2023-05-16 2.80 2.87 2.71 2.72 47.7M
2023-05-15 2.62 2.69 2.52 2.66 25.3M
2023-05-12 2.68 2.74 2.62 2.66 20.2M
2023-05-11 2.73 2.73 2.61 2.64 24.8M
2023-05-10 2.87 2.87 2.69 2.77 33.8M
2023-05-09 2.90 2.97 2.80 2.86 39.6M
2023-05-08 2.78 2.97 2.77 2.81 41.6M
2023-05-05 2.75 2.82 2.71 2.74 36.0M
2023-05-04 2.82 2.89 2.69 2.70 40.2M
2023-05-03 2.78 2.85 2.66 2.79 15.7M
2023-05-02 3.01 3.09 2.89 2.90 6.1M
2023-04-28 3.00 3.25 2.98 3.00 64.8M
2023-04-27 3.09 3.13 2.95 2.96 46.2M
2023-04-26 3.23 3.40 3.15 3.24 36.0M
2023-04-25 3.41 3.45 3.20 3.20 45.3M
2023-04-24 3.59 3.73 3.48 3.53 29.6M
2023-04-21 4.00 4.04 3.59 3.59 51.1M
2023-04-20 3.63 4.27 3.58 4.10 91.1M
2023-04-19 3.80 3.85 3.64 3.64 34.8M
2023-04-18 4.04 4.15 3.84 3.88 37.5M
2023-04-17 4.10 4.17 3.89 4.15 34.9M
2023-04-14 4.12 4.18 3.98 4.09 28.5M
2023-04-13 4.30 4.46 4.14 4.18 37.3M
2023-04-12 4.50 4.78 4.28 4.29 68.6M
2023-04-11 4.04 4.45 3.80 4.37 103.2M
2023-04-06 4.45 4.59 4.11 4.23 84.7M
2023-04-04 5.20 5.45 4.72 4.75 105.1M
2023-04-03 4.68 5.65 4.68 5.62 109.6M
2023-03-31 4.00 4.41 3.95 4.30 86.1M
2023-03-30 3.81 4.45 3.71 3.78 153.7M
2023-03-29 3.24 3.46 3.07 3.34 70.5M
2023-03-28 3.43 3.49 3.16 3.19 58.0M
2023-03-27 3.45 3.57 3.29 3.40 64.6M
2023-03-24 3.14 3.64 3.14 3.48 113.3M
2023-03-23 2.77 3.13 2.74 3.01 91.1M
2023-03-22 2.73 2.94 2.68 2.78 63.7M
2023-03-21 2.64 2.79 2.58 2.67 32.1M
2023-03-20 2.70 2.73 2.54 2.58 37.8M
2023-03-17 2.75 2.98 2.70 2.70 113.2M
2023-03-16 2.70 2.87 2.49 2.52 48.2M
2023-03-15 2.20 2.83 2.20 2.70 75.0M
2023-03-14 2.13 2.28 2.08 2.23 18.1M
2023-03-13 2.09 2.26 2.05 2.13 14.6M
2023-03-10 2.16 2.16 2.02 2.02 10.5M
2023-03-09 2.32 2.42 2.29 2.35 5.0M
2023-03-08 2.32 2.32 2.25 2.26 5.5M
2023-03-07 2.41 2.48 2.33 2.35 6.1M
2023-03-06 2.32 2.43 2.29 2.39 5.8M
2023-03-03 2.17 2.29 2.15 2.24 5.3M
2023-03-02 2.12 2.12 2.05 2.07 1.4M
2023-03-01 2.06 2.20 2.05 2.12 4.3M
2023-02-28 2.07 2.12 2.01 2.06 4.2M
2023-02-27 2.11 2.17 2.05 2.08 6.0M
2023-02-24 2.25 2.26 2.17 2.17 2.5M
2023-02-23 2.24 2.30 2.14 2.30 2.1M
2023-02-22 2.32 2.34 2.24 2.24 3.9M
2023-02-21 2.36 2.41 2.33 2.36 3.1M
2023-02-20 2.30 2.37 2.30 2.33 1.4M
2023-02-17 2.40 2.46 2.30 2.32 11.3M
2023-02-16 2.34 2.43 2.30 2.31 6.1M
2023-02-15 2.50 2.51 2.32 2.37 5.5M
2023-02-14 2.48 2.58 2.48 2.57 2.3M
2023-02-13 2.46 2.53 2.43 2.48 1.6M
2023-02-10 2.58 2.60 2.47 2.52 2.1M
2023-02-09 2.45 2.66 2.45 2.60 4.0M
2023-02-08 2.50 2.50 2.44 2.45 3.5M
2023-02-07 2.50 2.55 2.44 2.52 4.0M
2023-02-06 2.66 2.66 2.50 2.51 6.1M
2023-02-03 2.66 2.77 2.63 2.74 9.2M
2023-02-02 2.70 2.82 2.60 2.63 9.2M
2023-02-01 2.58 2.68 2.52 2.62 6.5M
2023-01-31 2.60 2.68 2.51 2.58 5.7M
2023-01-30 2.80 2.90 2.63 2.65 12.4M
2023-01-27 2.63 2.78 2.58 2.73 8.6M
2023-01-26 2.54 2.67 2.52 2.62 5.8M
2023-01-20 2.43 2.55 2.42 2.52 3.8M
2023-01-19 2.47 2.52 2.40 2.43 10.3M
2023-01-18 2.39 2.73 2.38 2.62 19.7M
2023-01-17 2.36 2.43 2.28 2.34 5.3M
2023-01-16 2.45 2.50 2.33 2.36 6.1M
2023-01-13 2.30 2.44 2.29 2.40 8.1M
2023-01-12 2.55 2.63 2.29 2.30 11.7M
2023-01-11 2.56 2.80 2.46 2.54 15.2M
2023-01-10 2.58 2.62 2.46 2.49 9.7M
2023-01-09 2.90 2.97 2.51 2.64 11.9M
2023-01-06 3.10 3.20 2.81 2.82 25.0M
2023-01-05 3.08 3.88 3.06 3.30 26.8M
2023-01-04 2.30 3.08 2.28 2.94 13.5M
2023-01-03 2.08 2.35 2.01 2.28 4.5M