Premium
KuaiShou Technology Company Ltd (PK) (KSHTY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 5.92105263158 | 1.52 | 1.68 | 1.45 | 7926 | 1.61413262 | CS |
| 4 | 0.384 | 31.32137031 | 1.226 | 1.68 | 1.214 | 9066 | 1.51569911 | CS |
| 12 | 0.47 | 41.2280701754 | 1.14 | 1.68 | 0.9055 | 5816 | 1.31804159 | CS |
| 26 | 0.6906 | 75.1142049162 | 0.9194 | 1.68 | 0.9055 | 4141 | 1.28234974 | CS |
| 52 | 0.33 | 25.78125 | 1.28 | 2.69 | 0.9055 | 4914 | 1.2842423 | CS |
| 156 | -0.89 | -35.6 | 2.5 | 2.69 | 0.8454 | 4102 | 1.28671784 | CS |
| 260 | -1.29 | -44.4827586207 | 2.9 | 2.9 | 0.8454 | 3949 | 1.3012837 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 1.61 | -0.03 | -2.07 | 1.61 | 1.61 | 1.61 | 133 |
| 1741728480 | 1.6439999 | 0.11 | 7.10 | 1.59 | 1.68 | 1.59 | 29032 |
| 1741641600 | 1.535 | 0.01 | 0.66 | 1.525 | 1.535 | 1.48 | 1285 |
| 1741386000 | 1.525 | -0.01 | -0.59 | 1.59 | 1.59 | 1.525 | 3233 |
| 1741300140 | 1.534 | 0.09 | 6.53 | 1.52 | 1.534 | 1.45 | 5949 |
| 1741213440 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 1510 |
| 1741127340 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1741040940 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1740781740 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1740695340 | 1.44 | 0.14 | 10.77 | 1.29 | 1.44 | 1.29 | 28411 |
| 1740608880 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1740522480 | 1.3 | -0.1 | -7.14 | 1.275 | 1.3 | 1.275 | 3752 |
| 1740435600 | 1.4 | -0.19 | -11.95 | 1.3 | 1.47 | 1.3 | 4230 |
| 1740176400 | 1.59 | 0.19 | 13.57 | 1.45 | 1.59 | 1.405 | 31076 |
| 1740090360 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1740003960 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 3900 |
| 1739917740 | 1.4 | 0.17 | 13.82 | 1.4 | 1.45 | 1.35 | 11384 |
| 1739572020 | 1.23 | 0.02 | 1.32 | 1.23 | 1.25 | 1.23 | 2200 |
| 1739485320 | 1.214 | 0.04 | 3.76 | 1.226 | 1.226 | 1.214 | 827 |
| 1739398920 | 1.17 | -0 | -0.34 | 1.17 | 1.17 | 1.17 | 716 |
| 1739312400 | 1.174 | 0 | 0.00 | 1.174 | 1.174 | 1.174 | 0 |
| 1739226000 | 1.174 | 0.03 | 2.53 | 1.155 | 1.174 | 1.155 | 2452 |
| 1738967160 | 1.145 | -0.03 | -2.14 | 1.162 | 1.162 | 1.145 | 294 |
| 1738880400 | 1.17 | 0.01 | 0.69 | 1.12 | 1.17 | 1.12 | 1935 |
| 1738794000 | 1.162 | 0.06 | 5.16 | 1.15 | 1.162 | 1.15 | 411 |
| 1738708080 | 1.105 | 0.01 | 1.38 | 1.105 | 1.105 | 1.105 | 999 |
| 1738621740 | 1.09 | -0.03 | -2.68 | 1.076 | 1.09 | 1.076 | 6000 |
| 1738362480 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1738276080 | 1.12 | -0.06 | -5.08 | 1.15 | 1.15 | 1.12 | 20000 |
| 1738189740 | 1.18 | 0.07 | 6.31 | 1.1 | 1.18 | 1.04 | 2300 |
| 1738103280 | 1.11 | 0 | 0.00 | 1.1 | 1.11 | 1.1 | 596 |
| 1738016820 | 1.11 | 0.04 | 3.26 | 1.11 | 1.11 | 1.11 | 374 |
| 1737757440 | 1.075 | -0.05 | -4.02 | 1.08 | 1.1 | 1.075 | 40757 |
| 1737671280 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1737584880 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1737498480 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1737152880 | 1.12 | 0.05 | 4.67 | 1.12 | 1.12 | 1.12 | 113 |
| 1737066420 | 1.07 | 0.04 | 3.48 | 1.07 | 1.07 | 1.07 | 469 |
| 1736979720 | 1.034 | 0.05 | 5.51 | 1.034 | 1.034 | 1.034 | 2169 |
| 1736893380 | 0.98 | 0.012 | 1.24 | 1.04 | 1.046 | 0.98 | 2167 |
| 1736806800 | 0.968 | -0.182 | -15.83 | 0.9055 | 1.01 | 0.9055 | 6275 |
| 1736548140 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1736375340 | 1.15 | 0.01 | 0.52 | 1.15 | 1.15 | 1.15 | 742 |
| 1736288940 | 1.1439999 | 0.09 | 8.95 | 1.12 | 1.1439999 | 1.12 | 2055 |
| 1736202360 | 1.05 | -0.01 | -1.13 | 1.09 | 1.09 | 1.05 | 5958 |
| 1735943100 | 1.062 | 0 | 0.00 | 1.062 | 1.062 | 1.062 | 0 |
| 1735856700 | 1.062 | -0.03 | -3.01 | 1.08 | 1.08 | 1.05 | 873 |
| 1735683960 | 1.095 | 0.01 | 1.39 | 1.095 | 1.095 | 1.095 | 6732 |
| 1735597740 | 1.08 | -0.05 | -4.42 | 1.12 | 1.12 | 1.08 | 525 |
| 1735338000 | 1.1298999 | -0.46 | -28.94 | 1.1298999 | 1.1298999 | 1.1298999 | 566 |
| 1735251600 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1735078800 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1734992400 | 1.59 | 0.45 | 39.47 | 1.1299999 | 1.59 | 1.1299999 | 863 |
| 1734733200 | 1.1399999 | -0.04 | -2.98 | 1.1399999 | 1.1399999 | 1.1399999 | 900 |
| 1734646800 | 1.175 | 0.02 | 1.47 | 1.1399999 | 1.175 | 1.1399999 | 4295 |
| 1734560760 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1734474360 | 1.158 | 0.01 | 0.70 | 1.158 | 1.158 | 1.158 | 475 |
| 1734388140 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.1399999 | 1898 |
| 1734128940 | 1.15 | -0.05 | -3.77 | 1.15 | 1.15 | 1.15 | 150 |
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
