Kingsoft Cloud (KC)

KC
🏛️ Estados Unidos →
15.24
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 3.70 3.91 3.65 3.83 1.1M
2022-12-29 3.42 3.86 3.32 3.82 3.1M
2022-12-28 3.47 3.55 3.32 3.40 0.9M
2022-12-27 3.56 3.64 3.40 3.47 1.1M
2022-12-23 3.73 3.76 3.43 3.45 1.1M
2022-12-22 3.69 3.80 3.61 3.78 1.7M
2022-12-21 3.35 3.76 3.24 3.72 1.6M
2022-12-20 3.19 3.31 3.14 3.27 1.2M
2022-12-19 3.60 3.64 3.29 3.36 1.0M
2022-12-16 3.67 3.72 3.46 3.59 1.7M
2022-12-15 3.78 3.88 3.49 3.61 2.1M
2022-12-14 3.44 3.93 3.39 3.85 3.7M
2022-12-13 3.44 3.59 3.38 3.49 2.1M
2022-12-12 3.12 3.23 2.90 3.21 2.2M
2022-12-09 3.15 3.58 3.03 3.23 10.8M
2022-12-08 3.18 3.52 3.07 3.08 5.0M
2022-12-07 3.06 3.09 2.91 2.98 1.7M
2022-12-06 3.41 3.43 3.20 3.26 1.3M
2022-12-05 3.54 3.58 3.28 3.35 4.1M
2022-12-02 2.85 3.35 2.82 3.33 2.7M
2022-12-01 2.99 2.99 2.83 2.91 2.0M
2022-11-30 2.66 3.07 2.66 3.02 4.4M
2022-11-29 2.49 2.72 2.41 2.54 2.5M
2022-11-28 2.49 2.57 2.35 2.36 1.7M
2022-11-25 2.61 2.66 2.50 2.50 0.7M
2022-11-23 2.79 2.86 2.35 2.76 2.8M
2022-11-22 2.83 2.85 2.68 2.73 1.5M
2022-11-21 2.88 2.96 2.85 2.87 0.7M
2022-11-18 3.24 3.25 2.97 3.03 1.8M
2022-11-17 3.02 3.39 3.01 3.30 1.7M
2022-11-16 3.33 3.33 3.08 3.15 1.4M
2022-11-15 3.57 3.65 3.40 3.42 2.1M
2022-11-14 3.38 3.50 3.22 3.25 1.4M
2022-11-11 3.10 3.39 3.10 3.36 2.5M
2022-11-10 2.74 3.02 2.74 3.02 2.7M
2022-11-09 2.62 2.71 2.52 2.56 1.5M
2022-11-08 2.80 2.87 2.68 2.72 1.3M
2022-11-07 3.00 3.10 2.79 2.83 2.3M
2022-11-04 2.86 3.00 2.76 2.99 2.7M
2022-11-03 2.45 2.76 2.45 2.61 1.5M
2022-11-02 2.80 2.81 2.54 2.54 1.8M
2022-11-01 2.77 2.92 2.73 2.75 1.9M
2022-10-31 2.43 2.66 2.42 2.53 1.2M
2022-10-28 2.53 2.63 2.43 2.46 2.1M
2022-10-27 2.64 2.85 2.63 2.66 2.0M
2022-10-26 2.53 2.80 2.49 2.71 2.3M
2022-10-25 2.31 2.52 2.31 2.52 2.0M
2022-10-24 2.28 2.33 2.16 2.25 2.5M
2022-10-21 2.34 2.50 2.31 2.50 2.1M
2022-10-20 2.25 2.64 2.24 2.35 3.3M
2022-10-19 2.32 2.41 2.22 2.23 2.1M
2022-10-18 2.45 2.49 2.38 2.39 1.8M
2022-10-17 2.31 2.50 2.31 2.34 2.5M
2022-10-14 2.32 2.42 2.23 2.23 2.0M
2022-10-13 2.00 2.30 2.00 2.25 2.6M
2022-10-12 2.03 2.22 2.00 2.11 1.9M
2022-10-11 2.02 2.14 1.97 2.05 1.7M
2022-10-10 2.08 2.12 2.02 2.05 1.4M
2022-10-07 2.21 2.26 2.09 2.10 1.8M
2022-10-06 2.29 2.49 2.29 2.30 1.5M
2022-10-05 2.35 2.41 2.27 2.35 1.8M
2022-10-04 1.98 2.41 1.97 2.35 4.8M
2022-10-03 2.03 2.09 1.90 1.94 1.5M
2022-09-30 1.89 2.05 1.89 1.99 1.8M
2022-09-29 2.00 2.00 1.87 1.97 2.2M
2022-09-28 1.96 2.12 1.95 2.08 1.5M
2022-09-27 1.99 2.07 1.95 2.02 1.5M
2022-09-26 1.94 1.99 1.86 1.93 2.1M
2022-09-23 1.84 1.98 1.77 1.92 2.4M
2022-09-22 1.95 2.02 1.85 1.90 2.3M
2022-09-21 2.00 2.08 1.95 1.95 2.0M
2022-09-20 2.05 2.07 1.98 2.01 1.3M
2022-09-19 2.03 2.07 2.00 2.04 1.6M
2022-09-16 2.20 2.23 2.07 2.08 2.9M
2022-09-15 2.38 2.42 2.23 2.24 1.9M
2022-09-14 2.31 2.47 2.20 2.47 3.7M
2022-09-13 2.52 2.55 2.25 2.26 3.7M
2022-09-12 2.60 2.75 2.57 2.64 1.2M
2022-09-09 2.53 2.66 2.45 2.55 1.7M
2022-09-08 2.44 2.57 2.38 2.42 1.5M
2022-09-07 2.46 2.56 2.37 2.50 1.9M
2022-09-06 3.00 3.00 2.39 2.53 8.5M
2022-09-02 3.24 3.26 3.00 3.02 1.5M
2022-09-01 3.33 3.44 3.16 3.27 1.7M
2022-08-31 3.38 3.52 3.31 3.44 2.1M
2022-08-30 3.39 3.53 3.22 3.29 1.6M
2022-08-29 3.54 3.76 3.39 3.41 2.1M
2022-08-26 3.91 3.97 3.56 3.57 5.4M
2022-08-25 3.25 3.49 3.13 3.44 3.6M
2022-08-24 2.85 3.22 2.83 3.06 2.4M
2022-08-23 2.84 3.00 2.81 2.84 1.4M
2022-08-22 2.91 2.97 2.85 2.86 1.8M
2022-08-19 3.05 3.06 2.92 2.95 2.1M
2022-08-18 3.04 3.14 2.95 3.09 1.3M
2022-08-17 3.20 3.20 2.98 3.07 1.6M
2022-08-16 3.30 3.32 3.13 3.24 1.1M
2022-08-15 3.31 3.42 3.26 3.34 1.0M
2022-08-12 3.25 3.38 3.21 3.37 0.9M
2022-08-11 3.31 3.62 3.26 3.34 1.7M
2022-08-10 3.17 3.34 3.08 3.23 1.1M
2022-08-09 3.40 3.40 3.12 3.12 1.1M
2022-08-08 3.23 3.50 3.23 3.44 1.3M
2022-08-05 3.31 3.34 3.17 3.29 1.5M
2022-08-04 3.59 3.66 3.36 3.43 2.0M
2022-08-03 3.17 3.54 3.10 3.47 1.4M
2022-08-02 2.96 3.25 2.96 3.18 1.6M
2022-08-01 3.23 3.26 2.94 3.07 2.0M
2022-07-29 3.40 3.44 3.26 3.28 1.3M
2022-07-28 3.45 3.51 3.29 3.50 1.3M
2022-07-27 3.46 3.52 3.32 3.47 1.4M
2022-07-26 3.61 3.61 3.36 3.38 1.1M
2022-07-25 3.57 3.58 3.42 3.53 1.0M
2022-07-22 3.76 3.86 3.50 3.54 1.3M
2022-07-21 3.80 3.86 3.69 3.83 0.9M
2022-07-20 3.69 3.90 3.67 3.80 1.3M
2022-07-19 3.62 3.74 3.52 3.69 1.3M
2022-07-18 3.73 3.84 3.54 3.56 1.6M
2022-07-15 3.47 3.62 3.31 3.59 1.6M
2022-07-14 3.80 3.81 3.46 3.50 2.1M
2022-07-13 3.86 3.96 3.71 3.83 2.2M
2022-07-12 3.85 4.07 3.77 4.01 2.2M
2022-07-11 4.15 4.16 3.78 3.78 2.2M
2022-07-08 4.51 4.51 4.23 4.28 2.5M
2022-07-07 4.60 4.76 4.46 4.65 1.5M
2022-07-06 4.81 4.99 4.36 4.44 2.1M
2022-07-05 4.58 4.86 4.53 4.85 3.2M
2022-07-01 4.45 4.82 4.40 4.75 2.8M
2022-06-30 4.33 4.47 4.11 4.45 2.1M
2022-06-29 4.39 4.50 4.21 4.48 1.9M
2022-06-28 4.84 4.85 4.45 4.50 2.6M
2022-06-27 4.80 4.86 4.50 4.78 2.5M
2022-06-24 4.34 4.70 4.30 4.67 3.8M
2022-06-23 4.25 4.51 4.11 4.24 3.0M
2022-06-22 4.35 4.55 4.15 4.17 2.9M
2022-06-21 4.63 4.78 4.50 4.51 2.8M
2022-06-17 4.71 4.77 4.28 4.40 4.2M
2022-06-16 4.49 4.55 4.28 4.51 1.9M
2022-06-15 4.82 4.93 4.58 4.70 2.7M
2022-06-14 4.66 4.85 4.58 4.70 2.3M
2022-06-13 4.55 4.66 4.23 4.50 2.3M
2022-06-10 4.89 5.02 4.65 4.94 4.5M
2022-06-09 5.29 5.34 4.82 4.85 3.7M
2022-06-08 5.21 5.90 5.21 5.54 7.3M
2022-06-07 4.57 5.00 4.52 4.95 2.9M
2022-06-06 5.01 5.26 4.59 4.66 5.0M
2022-06-03 4.84 4.84 4.38 4.55 2.4M
2022-06-02 4.61 5.03 4.61 4.83 3.4M
2022-06-01 4.93 5.04 4.51 4.56 2.9M
2022-05-31 4.44 4.92 4.22 4.82 17.6M
2022-05-27 3.90 4.22 3.68 4.21 4.0M
2022-05-26 3.48 3.93 3.45 3.91 4.3M
2022-05-25 3.28 3.51 3.11 3.49 4.2M
2022-05-24 3.45 3.45 3.17 3.22 2.5M
2022-05-23 3.70 3.70 3.48 3.59 2.2M
2022-05-20 3.90 3.98 3.56 3.67 3.7M
2022-05-19 3.45 3.97 3.45 3.72 3.5M
2022-05-18 3.58 3.74 3.45 3.51 3.7M
2022-05-17 3.69 3.88 3.55 3.74 4.4M
2022-05-16 3.42 3.62 3.34 3.36 3.0M
2022-05-13 3.31 3.55 3.24 3.46 4.4M
2022-05-12 3.00 3.35 2.89 3.18 4.8M
2022-05-11 3.46 3.50 3.01 3.02 3.8M
2022-05-10 3.19 3.55 3.17 3.43 4.4M
2022-05-09 3.24 3.31 3.02 3.03 3.5M
2022-05-06 3.62 3.64 3.32 3.39 2.4M
2022-05-05 3.76 3.79 3.53 3.68 3.2M
2022-05-04 3.75 4.04 3.55 4.01 3.4M
2022-05-03 3.98 4.17 3.81 3.88 2.6M
2022-05-02 3.54 4.00 3.48 4.00 2.9M
2022-04-29 4.22 4.25 3.60 3.62 6.5M
2022-04-28 3.56 3.76 3.19 3.72 5.9M
2022-04-27 3.39 3.78 3.39 3.49 4.1M
2022-04-26 3.40 3.52 3.27 3.41 4.3M
2022-04-25 3.27 3.49 3.18 3.41 3.9M
2022-04-22 3.56 3.88 3.46 3.47 3.9M
2022-04-21 3.82 3.94 3.46 3.52 4.0M
2022-04-20 4.12 4.14 3.77 3.79 3.3M
2022-04-19 3.97 4.26 3.86 4.20 4.1M
2022-04-18 4.24 4.28 3.90 3.97 5.9M
2022-04-14 4.62 4.62 4.33 4.37 3.6M
2022-04-13 4.73 4.89 4.54 4.60 3.2M
2022-04-12 5.28 5.36 4.61 4.64 3.3M
2022-04-11 5.00 5.39 4.83 5.15 3.0M
2022-04-08 5.46 5.54 5.13 5.14 2.8M
2022-04-07 5.88 5.96 5.29 5.45 3.6M
2022-04-06 6.28 6.30 5.80 6.00 3.2M
2022-04-05 6.82 6.90 6.35 6.41 3.3M
2022-04-04 6.45 7.15 6.25 6.91 7.4M
2022-04-01 6.61 6.95 5.99 6.17 6.7M
2022-03-31 6.50 6.50 5.86 6.07 4.3M
2022-03-30 6.45 7.07 6.24 6.30 6.1M
2022-03-29 6.28 6.72 6.04 6.63 6.2M
2022-03-28 5.76 6.09 5.65 5.95 4.5M
2022-03-25 5.82 5.90 5.40 5.62 5.8M
2022-03-24 6.18 6.28 5.60 6.27 7.3M
2022-03-23 6.19 6.67 6.01 6.17 9.5M
2022-03-22 6.07 6.34 5.75 6.31 7.8M
2022-03-21 6.46 6.80 5.57 5.64 10.8M
2022-03-18 5.44 7.62 5.28 6.34 45.8M
2022-03-17 5.00 6.20 4.90 5.25 22.6M
2022-03-16 4.18 6.10 3.92 5.53 68.9M
2022-03-15 2.61 3.25 2.56 3.21 21.6M
2022-03-14 4.35 4.37 2.50 2.56 22.7M
2022-03-11 5.61 5.66 4.85 4.91 3.6M
2022-03-10 5.53 5.64 5.21 5.49 2.2M
2022-03-09 5.49 6.08 5.29 6.01 2.9M
2022-03-08 5.21 5.52 4.83 5.30 2.2M
2022-03-07 5.19 5.48 5.13 5.21 3.0M
2022-03-04 5.80 5.92 5.32 5.34 2.6M
2022-03-03 6.53 6.53 5.69 5.81 1.6M
2022-03-02 6.75 6.96 6.08 6.33 2.3M
2022-03-01 6.80 7.19 6.67 6.73 1.8M
2022-02-28 6.76 7.37 6.71 6.74 7.7M
2022-02-25 6.92 7.02 6.60 6.99 1.8M
2022-02-24 6.01 7.07 6.00 7.05 2.4M
2022-02-23 6.99 7.27 6.55 6.59 1.5M
2022-02-22 6.82 7.11 6.70 6.81 1.8M
2022-02-18 7.21 7.44 6.88 7.12 2.5M
2022-02-17 7.71 8.13 7.22 7.34 1.9M
2022-02-16 8.07 8.08 7.73 7.77 1.9M
2022-02-15 7.97 8.15 7.72 8.08 2.4M
2022-02-14 7.67 8.03 7.62 7.64 2.1M
2022-02-11 8.18 8.53 7.77 7.84 2.1M
2022-02-10 8.12 8.73 7.86 8.05 3.8M
2022-02-09 7.70 8.44 7.40 8.38 3.3M
2022-02-08 7.06 7.52 6.90 7.43 2.1M
2022-02-07 7.37 7.78 7.02 7.06 1.6M
2022-02-04 7.39 7.74 7.22 7.52 1.3M
2022-02-03 7.57 7.75 7.36 7.40 1.7M
2022-02-02 8.56 8.67 7.64 7.77 1.8M
2022-02-01 8.37 8.57 7.97 8.55 4.0M
2022-01-31 7.45 8.59 7.30 8.45 4.8M
2022-01-28 7.64 7.92 7.11 7.37 8.0M
2022-01-27 9.17 9.17 7.67 7.76 6.2M
2022-01-26 10.09 10.40 8.91 8.98 2.7M
2022-01-25 10.69 10.86 10.05 10.09 1.4M
2022-01-24 10.37 10.95 9.90 10.91 3.2M
2022-01-21 11.33 11.72 10.61 10.68 2.0M
2022-01-20 11.98 12.37 11.38 11.40 2.4M
2022-01-19 12.01 12.08 11.50 11.52 1.8M
2022-01-18 12.06 12.64 11.68 11.92 2.5M
2022-01-14 12.92 12.93 12.14 12.41 1.4M
2022-01-13 14.12 14.12 12.71 12.74 1.1M
2022-01-12 14.39 15.08 13.89 14.15 1.3M
2022-01-11 13.71 14.64 13.60 13.97 2.3M
2022-01-10 13.25 13.91 13.11 13.72 2.0M
2022-01-07 12.78 13.76 12.60 13.50 1.8M
2022-01-06 13.07 13.30 12.44 12.72 2.1M
2022-01-05 13.51 14.16 12.79 12.83 1.1M
2022-01-04 14.72 14.92 13.48 13.79 1.6M
2022-01-03 15.50 15.69 14.28 14.77 1.8M