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
2025-09-29 15.73 15.74 15.13 15.24 2.3M
2025-09-26 16.36 16.36 15.35 15.64 4.4M
2025-09-25 16.80 17.79 16.41 17.46 3.5M
2025-09-24 16.78 16.99 16.21 16.47 4.8M
2025-09-23 16.09 16.47 15.98 16.06 4.4M
2025-09-22 16.57 17.13 16.55 16.77 1.5M
2025-09-19 16.72 16.77 16.43 16.51 1.1M
2025-09-18 16.67 16.70 16.33 16.50 1.3M
2025-09-17 17.18 17.39 16.54 16.92 2.9M
2025-09-16 15.80 16.19 15.35 16.06 2.0M
2025-09-15 16.85 16.89 16.12 16.34 1.1M
2025-09-12 16.49 16.58 15.82 16.28 1.8M
2025-09-11 16.77 16.95 16.30 16.77 3.1M
2025-09-10 15.76 16.53 15.68 15.88 4.6M
2025-09-09 14.58 16.56 14.43 16.18 8.1M
2025-09-08 13.97 14.14 13.84 14.12 0.8M
2025-09-05 13.99 14.04 13.67 13.82 0.9M
2025-09-04 13.22 13.48 13.18 13.42 1.1M
2025-09-03 13.60 13.88 13.54 13.80 0.8M
2025-09-02 13.92 13.93 13.47 13.90 2.9M
2025-08-29 15.07 15.09 14.57 14.77 1.5M
2025-08-28 14.81 15.18 14.69 15.07 2.2M
2025-08-27 14.24 14.40 14.05 14.12 1.3M
2025-08-26 14.24 15.18 14.24 14.46 1.7M
2025-08-25 14.86 14.94 14.33 14.33 1.5M
2025-08-22 13.89 14.98 13.84 14.82 3.4M
2025-08-21 13.56 13.91 13.27 13.57 1.5M
2025-08-20 13.62 14.11 12.70 13.80 3.1M
2025-08-19 14.07 14.13 13.41 13.62 2.5M
2025-08-18 14.37 14.71 14.19 14.31 1.9M
2025-08-15 13.60 13.71 13.35 13.58 1.1M
2025-08-14 13.40 13.53 13.12 13.26 1.5M
2025-08-13 13.90 14.09 13.70 13.83 1.2M
2025-08-12 13.50 13.52 12.90 13.38 1.4M
2025-08-11 13.66 13.77 13.29 13.41 0.9M
2025-08-08 13.62 13.72 13.38 13.55 1.1M
2025-08-07 14.29 14.49 13.94 14.18 0.9M
2025-08-06 14.06 14.25 13.81 14.22 0.7M
2025-08-05 13.95 14.09 13.77 14.07 0.8M
2025-08-04 14.18 14.23 13.76 13.95 1.3M
2025-08-01 13.84 14.00 13.20 13.46 2.5M
2025-07-31 14.65 14.86 14.38 14.48 2.1M
2025-07-30 13.89 13.98 13.61 13.68 1.0M
2025-07-29 14.49 14.54 13.88 13.99 2.8M
2025-07-28 15.11 15.35 14.86 15.25 2.1M
2025-07-25 15.43 15.96 15.13 15.80 1.7M
2025-07-24 15.50 16.03 15.37 15.70 2.2M
2025-07-23 15.72 16.17 15.54 15.95 3.0M
2025-07-22 15.24 15.55 14.78 15.51 2.3M
2025-07-21 15.72 15.88 15.38 15.74 1.9M
2025-07-18 15.80 16.40 15.75 15.91 3.3M
2025-07-17 14.71 15.02 14.47 14.84 2.2M
2025-07-16 14.30 14.42 13.92 14.29 3.0M
2025-07-15 14.75 15.17 14.45 15.09 7.0M
2025-07-14 12.60 12.86 12.53 12.71 3.0M
2025-07-11 11.65 11.73 11.43 11.56 1.7M
2025-07-10 11.79 11.79 11.23 11.52 1.7M
2025-07-09 11.94 11.99 11.63 11.80 1.7M
2025-07-08 12.40 12.49 12.20 12.33 1.1M
2025-07-07 11.92 12.49 11.92 12.43 1.7M
2025-07-03 11.92 12.02 11.76 12.02 1.1M
2025-07-02 12.00 12.00 11.68 11.84 1.4M
2025-07-01 12.51 12.57 12.15 12.33 0.9M
2025-06-30 12.54 12.55 12.06 12.52 1.8M
2025-06-27 12.55 12.80 12.26 12.58 3.0M
2025-06-26 12.65 13.25 12.30 12.96 3.2M
2025-06-25 12.77 12.77 12.42 12.51 1.6M
2025-06-24 12.48 12.84 12.46 12.77 2.1M
2025-06-23 11.72 11.99 11.57 11.92 1.6M
2025-06-20 12.02 12.06 11.57 11.59 1.3M
2025-06-18 12.21 12.25 11.98 12.08 0.8M
2025-06-17 12.48 12.52 12.07 12.11 2.2M
2025-06-16 12.70 13.09 12.68 12.77 2.1M
2025-06-13 12.80 12.85 12.23 12.43 2.4M
2025-06-12 13.12 13.50 12.96 13.33 1.9M
2025-06-11 13.09 13.19 12.70 12.85 1.7M
2025-06-10 13.17 13.26 12.80 13.09 1.6M
2025-06-09 12.95 13.31 12.95 13.13 2.9M
2025-06-06 12.11 12.20 11.79 11.97 1.8M
2025-06-05 12.57 12.77 12.33 12.37 3.3M
2025-06-04 11.30 11.73 11.21 11.48 1.6M
2025-06-03 11.22 11.32 11.04 11.13 1.6M
2025-06-02 11.28 11.36 11.10 11.25 1.6M
2025-05-30 11.55 11.55 10.91 11.17 2.4M
2025-05-29 12.21 12.24 11.72 11.81 2.0M
2025-05-28 11.87 12.24 11.49 11.88 3.5M
2025-05-27 13.25 13.30 12.74 12.90 1.5M
2025-05-23 13.05 13.25 12.97 13.07 2.0M
2025-05-22 13.42 13.62 13.30 13.41 1.1M
2025-05-21 13.71 13.99 13.50 13.51 1.0M
2025-05-20 14.13 14.13 13.81 13.96 0.9M
2025-05-19 13.58 14.07 13.58 14.05 1.2M
2025-05-16 13.46 13.76 13.45 13.72 0.9M
2025-05-15 13.15 13.41 13.11 13.28 1.8M
2025-05-14 13.91 13.93 13.45 13.77 1.9M
2025-05-13 14.14 14.19 13.63 13.95 2.6M
2025-05-12 14.65 14.79 14.38 14.76 2.1M
2025-05-09 13.83 14.16 13.59 13.64 1.8M
2025-05-08 14.22 14.35 14.04 14.23 1.5M
2025-05-07 14.50 14.50 13.95 14.08 2.1M
2025-05-06 15.12 15.62 14.85 15.23 2.6M
2025-05-05 15.29 16.04 15.20 15.90 3.3M
2025-05-02 14.80 15.42 14.80 15.23 3.4M
2025-05-01 14.17 14.19 13.68 13.97 2.1M
2025-04-30 13.53 14.17 13.31 13.59 6.0M
2025-04-29 12.34 12.69 12.27 12.42 1.5M
2025-04-28 11.99 12.35 11.90 12.23 1.6M
2025-04-25 11.99 12.18 11.91 11.96 1.5M
2025-04-24 12.36 12.71 12.17 12.54 4.8M
2025-04-23 12.49 13.46 12.43 12.54 5.2M
2025-04-22 11.47 11.89 11.28 11.70 5.1M
2025-04-21 10.93 11.06 10.75 11.00 3.8M
2025-04-17 11.10 11.38 10.86 11.04 4.0M
2025-04-16 11.50 11.50 10.76 10.98 11.0M
2025-04-15 13.60 13.60 13.07 13.20 2.1M
2025-04-14 14.10 14.58 13.85 14.05 3.0M
2025-04-11 13.60 14.28 13.55 14.22 5.0M
2025-04-10 13.12 13.19 12.38 12.65 2.4M
2025-04-09 11.88 13.13 11.69 12.98 3.4M
2025-04-08 12.89 12.95 11.19 11.47 4.5M
2025-04-07 11.02 13.33 10.92 12.57 5.1M
2025-04-04 13.51 13.61 12.34 13.34 4.2M
2025-04-03 13.95 14.91 13.81 14.88 2.7M
2025-04-02 14.21 14.58 14.19 14.49 1.9M
2025-04-01 13.96 14.04 13.66 13.86 1.8M
2025-03-31 13.75 14.54 13.55 14.36 3.1M
2025-03-28 14.64 14.64 13.79 13.97 4.6M
2025-03-27 15.12 15.32 14.50 15.21 4.4M
2025-03-26 15.72 15.84 15.39 15.53 2.9M
2025-03-25 15.40 16.57 15.38 15.69 3.9M
2025-03-24 16.30 16.40 15.56 15.76 5.7M
2025-03-21 15.41 15.79 14.90 15.43 7.1M
2025-03-20 17.62 18.00 16.24 16.48 4.1M
2025-03-19 19.50 19.57 17.88 18.44 6.5M
2025-03-18 19.02 19.02 17.47 18.09 4.3M
2025-03-17 17.25 18.46 17.14 18.03 3.3M
2025-03-14 17.16 17.38 16.97 17.31 1.7M
2025-03-13 16.75 17.17 16.26 16.74 1.8M
2025-03-12 17.82 18.17 16.92 17.52 2.5M
2025-03-11 17.35 18.24 17.20 18.09 4.5M
2025-03-10 16.55 16.91 16.03 16.30 2.0M
2025-03-07 17.02 17.81 16.66 17.54 2.8M
2025-03-06 18.00 19.25 17.24 17.59 5.8M
2025-03-05 16.88 18.12 16.65 17.21 5.0M
2025-03-04 14.91 16.43 14.91 16.02 4.2M
2025-03-03 16.28 16.28 14.59 14.96 5.0M
2025-02-28 15.52 16.41 15.15 16.33 2.9M
2025-02-27 17.23 17.83 16.43 16.49 3.9M
2025-02-26 19.22 19.41 18.59 18.96 2.5M
2025-02-25 18.75 19.09 18.40 18.80 3.6M
2025-02-24 19.72 19.95 18.01 18.45 4.8M
2025-02-21 21.13 22.08 20.54 20.67 4.6M
2025-02-20 21.40 22.26 19.65 20.17 5.9M
2025-02-19 19.49 19.96 18.92 19.33 4.5M
2025-02-18 20.23 20.43 18.65 18.97 5.7M
2025-02-14 20.25 21.69 20.25 20.81 7.6M
2025-02-13 17.03 17.47 16.31 17.35 5.7M
2025-02-12 17.38 18.11 17.00 18.01 5.4M
2025-02-11 17.65 17.85 16.91 17.04 4.6M
2025-02-10 18.00 18.74 17.82 18.37 4.6M
2025-02-07 16.83 17.23 16.42 16.94 3.5M
2025-02-06 17.07 17.57 16.06 17.40 7.2M
2025-02-05 15.35 17.34 14.97 15.61 7.9M
2025-02-04 16.14 16.31 14.94 15.19 6.2M
2025-02-03 14.92 16.34 14.57 15.14 11.3M
2025-01-31 13.40 13.50 12.34 12.57 3.0M
2025-01-30 11.82 13.38 11.82 13.28 3.2M
2025-01-29 12.00 12.75 11.52 11.74 3.4M
2025-01-28 11.00 11.99 11.00 11.98 3.2M
2025-01-27 11.80 12.19 10.90 11.00 5.3M
2025-01-24 10.55 11.46 10.55 10.79 3.4M
2025-01-23 9.56 9.68 9.36 9.54 0.8M
2025-01-22 9.50 9.63 9.30 9.52 1.0M
2025-01-21 9.55 9.79 9.36 9.55 1.7M
2025-01-17 10.12 10.28 9.89 9.97 1.6M
2025-01-16 9.76 10.02 9.63 9.91 1.2M
2025-01-15 9.80 9.80 9.38 9.58 1.2M
2025-01-14 9.61 9.91 9.31 9.51 1.7M
2025-01-13 9.70 9.71 9.12 9.15 2.4M
2025-01-10 10.35 10.53 10.08 10.21 1.6M
2025-01-08 10.28 10.48 10.03 10.38 1.7M
2025-01-07 10.72 11.05 10.60 10.82 1.4M
2025-01-06 11.01 11.21 10.51 10.72 2.6M
2025-01-03 11.26 11.62 11.06 11.35 2.5M
2025-01-02 10.51 11.12 10.36 10.72 2.4M