Premium
Kingsoft Cloud Holdings Ltd (KS7)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.299999 | 25.1908320611 | 13.1 | 16.899999 | 12.1 | 5760 | 15.84384722 | DE |
| 4 | 5.7 | 53.271033016 | 10.699999 | 16.899999 | 8.9 | 3833 | 12.71466598 | DE |
| 12 | 11.459999 | 231.983785425 | 4.94 | 16.899999 | 4.04 | 3418 | 9.82906365 | DE |
| 26 | 14.179999 | 638.738693694 | 2.22 | 16.899999 | 1.85 | 2745 | 7.35214756 | DE |
| 52 | 13.919999 | 561.290282258 | 2.48 | 16.899999 | 1.85 | 2180 | 6.07309092 | DE |
| 156 | 11.199999 | 215.384596154 | 5.2 | 16.899999 | 1.85 | 1933 | 5.76454383 | DE |
| 260 | 11.199999 | 215.384596154 | 5.2 | 16.899999 | 1.85 | 1933 | 5.76454383 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 16.399999 | -0.4 | -2.38 | 15.8 | 16.399999 | 15.8 | 1774 |
| 1738877220 | 16.8 | 1.6 | 10.53 | 16.399999 | 16.899999 | 15.8 | 16419 |
| 1738790820 | 15.2 | 0.5 | 3.40 | 14.8 | 16.6 | 14.8 | 2905 |
| 1738704420 | 14.7 | -0.1 | -0.68 | 16.399999 | 16.399999 | 14.7 | 1248 |
| 1738618020 | 14.8 | 2.7 | 22.31 | 14.5 | 15.7 | 14.2 | 6816 |
| 1738358820 | 12.1 | -0.7 | -5.47 | 13.1 | 13.1 | 12.1 | 1412 |
| 1738272420 | 12.8 | 0.6 | 4.92 | 11.3 | 12.8 | 11.3 | 6551 |
| 1738186020 | 12.2 | 0.8 | 7.02 | 11.7 | 12.2 | 11.6 | 2850 |
| 1738099620 | 11.4 | 1 | 9.62 | 11.1 | 11.4 | 10.5 | 3027 |
| 1738013220 | 10.4 | 0.1 | 0.97 | 11.7 | 11.7 | 10.4 | 3453 |
| 1737754020 | 10.3 | 1.3 | 14.44 | 10.199999 | 10.6 | 10.199999 | 6070 |
| 1737667620 | 9 | -0.15 | -1.64 | 9.1 | 9.1 | 9 | 430 |
| 1737581220 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1737494820 | 9.15 | -0.55 | -5.67 | 9.4 | 9.4 | 9.15 | 2929 |
| 1737408420 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1737149220 | 9.6999999 | 0.05 | 0.52 | 9.85 | 9.85 | 9.6999999 | 83 |
| 1737062820 | 9.65 | 0.15 | 1.58 | 9.65 | 9.65 | 9.65 | 120 |
| 1736976420 | 9.5 | 0.25 | 2.70 | 8.9 | 9.5 | 8.9 | 145 |
| 1736890020 | 9.25 | 0.35 | 3.93 | 9.5 | 9.5 | 9.25 | 1266 |
| 1736803620 | 8.9 | -1.1 | -11.00 | 9.75 | 9.75 | 8.9 | 8231 |
| 1736544420 | 10 | -1 | -9.09 | 10.699999 | 10.699999 | 9.9499999 | 5038 |
| 1736458020 | 11 | 0.8 | 7.84 | 10.5 | 11 | 10.5 | 410 |
| 1736371620 | 10.199999 | -0.1 | -0.97 | 9.9 | 10.199999 | 9.8 | 8930 |
| 1736285220 | 10.3 | -0.1 | -0.96 | 10 | 10.3 | 10 | 825 |
| 1736198820 | 10.4 | -0.4 | -3.70 | 10.5 | 10.8 | 10.1 | 10310 |
| 1735939620 | 10.8 | 0.4 | 3.85 | 11 | 11 | 10.8 | 982 |
| 1735853220 | 10.4 | -1.1 | -9.57 | 9.8 | 10.699999 | 9.6999999 | 2869 |
| 1735594020 | 11.5 | -0.5 | -4.17 | 12.2 | 12.2 | 11.4 | 745 |
| 1735334820 | 12 | 3.25 | 37.14 | 11.3 | 12.1 | 11.3 | 7608 |
| 1734989220 | 8.75 | -0.45 | -4.89 | 9.1 | 9.1999999 | 8.6 | 1403 |
| 1734730020 | 9.1999999 | 1.2 | 15.00 | 8.5 | 9.4 | 8.5 | 895 |
| 1734643620 | 8 | -0.2 | -2.44 | 7.9 | 8 | 7.9 | 1200 |
| 1734557220 | 8.1999999 | 0.2 | 2.50 | 8.1999999 | 8.3 | 8.05 | 1110 |
| 1734470820 | 8 | -0.45 | -5.33 | 8.05 | 8.1 | 7.85 | 1640 |
| 1734384420 | 8.4499999 | -0.2 | -2.31 | 8.4 | 8.4499999 | 8.35 | 3330 |
| 1734125220 | 8.65 | -0.45 | -4.95 | 8.6999999 | 8.6999999 | 8.65 | 777 |
| 1734038820 | 9.1 | 0.4 | 4.60 | 9.55 | 9.55 | 8.85 | 958 |
| 1733952420 | 8.6999999 | -0.05 | -0.57 | 8.5 | 8.6999999 | 8.5 | 7836 |
| 1733866020 | 8.75 | 0.2 | 2.34 | 8.75 | 8.75 | 8.75 | 1219 |
| 1733779620 | 8.55 | -0.15 | -1.72 | 9 | 9.1999999 | 8.5 | 3148 |
| 1733520420 | 8.6999999 | 0.25 | 2.96 | 7.9 | 8.85 | 7.9 | 816 |
| 1733434020 | 8.4499999 | 0.7 | 9.03 | 8.5 | 8.8 | 8.3 | 2978 |
| 1733347620 | 7.75 | 0.5 | 6.90 | 7.65 | 7.8 | 7.65 | 2379 |
| 1733261220 | 7.25 | 0.4 | 5.84 | 7.25 | 7.25 | 7.05 | 1920 |
| 1733174820 | 6.85 | 0.55 | 8.73 | 7.1 | 7.3 | 6.85 | 2671 |
| 1732915620 | 6.3 | 0.1 | 1.61 | 6.6 | 6.65 | 6.3 | 2515 |
| 1732829220 | 6.2 | -0.55 | -8.15 | 6.2 | 6.2 | 6.2 | 520 |
| 1732742820 | 6.75 | 0.95 | 16.38 | 6.25 | 6.8 | 6.25 | 1654 |
| 1732656420 | 5.8 | -0.75 | -11.45 | 6.1 | 6.1 | 5.8 | 3066 |
| 1732570020 | 6.55 | 0.05 | 0.77 | 6.75 | 6.75 | 6.5 | 2632 |
| 1732310820 | 6.5 | 1 | 18.18 | 6 | 6.6 | 5.9 | 9060 |
| 1732224420 | 5.5 | -0.65 | -10.57 | 6.8 | 6.8 | 5.15 | 8086 |
| 1732138020 | 6.15 | 1.83 | 42.36 | 5.55 | 6.15 | 5.15 | 12078 |
| 1732051620 | 4.32 | 0.22 | 5.37 | 4.4 | 4.4 | 4.3 | 2000 |
| 1731965220 | 4.0999999 | -0.76 | -15.64 | 4.04 | 4.18 | 4.04 | 2813 |
| 1731705960 | 4.86 | 0.46 | 10.45 | 4.94 | 4.94 | 4.74 | 653 |
| 1731619560 | 4.4 | 0.16 | 3.77 | 4.44 | 4.5 | 4.4 | 1620 |
| 1731533160 | 4.24 | 0.12 | 2.91 | 4.3 | 4.3 | 4.24 | 2340 |
| 1731446820 | 4.12 | -0.3 | -6.79 | 4.12 | 4.12 | 4.12 | 300 |
| 1731360420 | 4.42 | 0.54 | 13.92 | 3.82 | 4.42 | 3.82 | 1345 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
