Kingsoft Cloud Holdings Ltd (KC)

KC
🏛️ アメリカ →
15.64
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 3.81 3.91 3.71 3.78 1.9M
2023-12-28 3.76 3.92 3.66 3.76 1.7M
2023-12-27 3.70 3.79 3.67 3.67 1.7M
2023-12-26 3.67 3.72 3.58 3.65 0.6M
2023-12-22 3.66 3.77 3.60 3.65 1.1M
2023-12-21 3.73 3.82 3.62 3.78 1.3M
2023-12-20 3.84 3.87 3.58 3.59 2.0M
2023-12-19 3.80 3.96 3.78 3.85 1.9M
2023-12-18 3.90 3.94 3.73 3.73 3.3M
2023-12-15 3.82 4.02 3.75 3.78 9.8M
2023-12-14 4.00 4.02 3.64 3.77 3.7M
2023-12-13 3.96 4.08 3.85 4.03 1.4M
2023-12-12 4.13 4.14 3.97 4.00 0.7M
2023-12-11 4.11 4.12 4.04 4.10 0.9M
2023-12-08 4.12 4.31 4.05 4.15 0.8M
2023-12-07 4.07 4.21 4.07 4.16 0.8M
2023-12-06 4.24 4.33 3.97 3.98 1.2M
2023-12-05 4.19 4.24 4.13 4.13 0.9M
2023-12-04 4.19 4.30 4.15 4.25 0.9M
2023-12-01 4.39 4.44 4.11 4.37 2.0M
2023-11-30 4.56 4.60 4.34 4.37 1.2M
2023-11-29 4.46 4.63 4.45 4.47 0.7M
2023-11-28 4.55 4.70 4.44 4.49 0.9M
2023-11-27 4.64 4.75 4.55 4.57 0.7M
2023-11-24 4.73 4.76 4.63 4.64 0.5M
2023-11-22 4.89 4.99 4.75 4.77 0.6M
2023-11-21 5.04 5.16 4.67 4.83 2.3M
2023-11-20 5.40 5.65 5.29 5.51 0.9M
2023-11-17 5.29 5.36 5.27 5.31 0.5M
2023-11-16 5.24 5.38 5.11 5.22 1.1M
2023-11-15 5.63 5.80 5.55 5.68 1.0M
2023-11-14 5.35 5.58 5.34 5.54 0.9M
2023-11-13 5.17 5.25 5.06 5.17 0.5M
2023-11-10 4.94 5.07 4.94 5.03 0.5M
2023-11-09 5.19 5.32 5.01 5.01 0.6M
2023-11-08 5.02 5.26 5.02 5.23 0.5M
2023-11-07 5.00 5.28 4.98 5.10 0.7M
2023-11-06 5.30 5.30 4.91 5.01 1.0M
2023-11-03 5.16 5.30 5.12 5.29 0.7M
2023-11-02 4.91 5.09 4.90 4.97 0.9M
2023-11-01 4.68 4.86 4.66 4.81 0.5M
2023-10-31 4.74 4.80 4.67 4.76 0.8M
2023-10-30 4.70 4.97 4.70 4.92 0.9M
2023-10-27 4.62 4.69 4.52 4.53 0.3M
2023-10-26 4.54 4.76 4.50 4.51 0.5M
2023-10-25 4.64 4.77 4.49 4.56 0.6M
2023-10-24 4.46 5.10 4.46 4.84 1.5M
2023-10-23 4.38 4.53 4.25 4.44 0.5M
2023-10-20 4.55 4.62 4.37 4.41 0.7M
2023-10-19 4.74 4.80 4.60 4.68 1.0M
2023-10-18 4.84 4.90 4.80 4.86 0.6M
2023-10-17 4.73 5.04 4.65 4.95 0.8M
2023-10-16 4.68 4.95 4.59 4.90 0.7M
2023-10-13 4.78 4.89 4.68 4.77 0.5M
2023-10-12 5.09 5.24 4.83 4.86 0.9M
2023-10-11 5.18 5.29 5.09 5.14 0.5M
2023-10-10 4.96 5.27 4.91 5.17 0.9M
2023-10-09 4.78 4.85 4.66 4.82 0.4M
2023-10-06 4.63 4.93 4.58 4.85 0.7M
2023-10-05 4.67 4.69 4.53 4.56 0.7M
2023-10-04 4.51 4.71 4.51 4.69 0.6M
2023-10-03 4.61 4.70 4.48 4.51 0.7M
2023-10-02 4.87 4.96 4.77 4.81 0.6M
2023-09-29 5.01 5.08 4.91 4.93 0.7M
2023-09-28 4.70 4.85 4.62 4.83 0.7M
2023-09-27 4.81 4.81 4.61 4.75 0.6M
2023-09-26 4.71 4.85 4.70 4.76 0.7M
2023-09-25 4.68 4.85 4.66 4.82 0.5M
2023-09-22 4.77 4.94 4.73 4.92 1.4M
2023-09-21 4.56 4.59 4.45 4.45 1.2M
2023-09-20 4.75 4.89 4.75 4.76 1.4M
2023-09-19 4.85 4.96 4.80 4.84 0.7M
2023-09-18 4.90 4.94 4.80 4.89 0.5M
2023-09-15 5.07 5.19 4.95 4.97 2.5M
2023-09-14 5.10 5.12 4.97 5.06 0.9M
2023-09-13 5.03 5.13 4.99 5.04 1.0M
2023-09-12 5.09 5.20 5.02 5.07 0.7M
2023-09-11 5.28 5.28 5.15 5.24 0.7M
2023-09-08 5.10 5.21 5.04 5.13 0.7M
2023-09-07 5.30 5.30 4.98 5.11 1.4M
2023-09-06 5.55 5.66 5.45 5.50 0.7M
2023-09-05 5.64 5.67 5.53 5.55 0.6M
2023-09-01 5.78 5.97 5.71 5.76 0.9M
2023-08-31 5.65 5.80 5.56 5.69 0.9M
2023-08-30 5.66 5.90 5.57 5.77 0.9M
2023-08-29 5.56 6.07 5.35 5.86 1.9M
2023-08-28 5.16 5.41 5.16 5.34 1.5M
2023-08-25 4.94 5.22 4.90 5.15 1.3M
2023-08-24 5.40 5.43 4.85 4.90 2.3M
2023-08-23 5.02 5.48 5.00 5.17 1.6M
2023-08-22 5.28 5.28 4.89 5.09 1.6M
2023-08-21 5.07 5.18 4.98 5.16 1.7M
2023-08-18 5.14 5.16 4.95 5.11 1.5M
2023-08-17 5.50 5.56 5.33 5.41 1.3M
2023-08-16 5.28 5.41 5.17 5.27 1.8M
2023-08-15 5.49 5.53 5.38 5.42 1.0M
2023-08-14 5.55 5.64 5.42 5.62 1.1M
2023-08-11 5.77 5.77 5.51 5.62 1.5M
2023-08-10 6.15 6.25 5.84 5.97 1.2M
2023-08-09 6.30 6.34 5.85 6.01 1.5M
2023-08-08 6.03 6.20 5.94 6.18 1.0M
2023-08-07 6.44 6.45 6.08 6.24 1.7M
2023-08-04 6.66 6.69 6.42 6.43 1.3M
2023-08-03 6.46 6.89 6.43 6.73 1.3M
2023-08-02 6.46 6.72 6.22 6.41 1.9M
2023-08-01 6.85 6.91 6.62 6.73 1.2M
2023-07-31 7.07 7.42 6.76 7.04 3.1M
2023-07-28 6.59 7.29 6.50 7.15 3.6M
2023-07-27 6.64 6.64 6.04 6.21 2.3M
2023-07-26 6.30 6.74 6.22 6.65 2.5M
2023-07-25 6.69 6.78 6.40 6.42 1.9M
2023-07-24 6.05 6.71 5.83 6.53 3.1M
2023-07-21 6.34 6.42 6.12 6.21 1.3M
2023-07-20 6.40 6.40 6.09 6.21 2.1M
2023-07-19 6.45 7.08 6.45 6.58 3.0M
2023-07-18 6.13 6.57 5.96 6.33 1.7M
2023-07-17 6.29 6.40 6.05 6.35 1.4M
2023-07-14 6.55 6.60 6.22 6.32 2.6M
2023-07-13 6.19 6.88 6.16 6.70 6.0M
2023-07-12 5.71 5.89 5.47 5.73 2.3M
2023-07-11 5.78 5.88 5.63 5.69 1.1M
2023-07-10 5.59 5.80 5.53 5.77 0.9M
2023-07-07 5.40 5.70 5.40 5.60 1.4M
2023-07-06 5.64 5.67 5.40 5.45 2.4M
2023-07-05 5.82 6.02 5.51 5.92 3.4M
2023-07-03 6.30 6.54 6.08 6.24 1.9M
2023-06-30 6.00 6.40 5.92 6.10 2.2M
2023-06-29 6.00 6.07 5.82 5.95 1.8M
2023-06-28 6.12 6.14 5.80 6.05 2.1M
2023-06-27 6.04 6.41 5.78 6.23 4.4M
2023-06-26 5.60 5.61 5.36 5.54 1.6M
2023-06-23 6.22 6.22 5.37 5.53 3.7M
2023-06-22 6.25 6.62 6.11 6.44 1.7M
2023-06-21 6.21 6.48 6.14 6.30 2.2M
2023-06-20 6.79 6.91 6.37 6.46 4.0M
2023-06-16 6.91 6.91 6.18 6.29 4.7M
2023-06-15 6.82 7.02 6.74 6.80 2.7M
2023-06-14 6.75 7.15 6.51 7.06 4.5M
2023-06-13 6.21 6.82 6.10 6.75 7.5M
2023-06-12 5.46 6.16 5.46 5.67 6.4M
2023-06-09 5.48 5.90 5.10 5.16 8.1M
2023-06-08 4.84 4.90 4.74 4.79 0.8M
2023-06-07 5.03 5.09 4.76 4.84 1.8M
2023-06-06 4.89 5.07 4.84 5.06 2.0M
2023-06-05 5.41 5.41 4.81 4.94 1.8M
2023-06-02 5.29 5.58 5.15 5.46 3.2M
2023-06-01 4.98 5.42 4.97 5.33 4.8M
2023-05-31 4.36 4.52 4.30 4.46 2.4M
2023-05-30 4.08 4.50 4.07 4.45 5.9M
2023-05-26 3.80 3.82 3.61 3.79 2.6M
2023-05-25 4.00 4.01 3.65 3.78 3.0M
2023-05-24 4.20 4.28 3.96 4.00 1.7M
2023-05-23 4.49 4.49 4.17 4.34 2.8M
2023-05-22 4.51 4.80 4.45 4.75 1.8M
2023-05-19 4.71 4.72 4.25 4.40 2.4M
2023-05-18 4.77 4.84 4.66 4.75 1.9M
2023-05-17 4.86 4.88 4.76 4.78 2.5M
2023-05-16 5.20 5.25 4.99 5.02 2.1M
2023-05-15 5.15 5.42 5.01 5.32 1.9M
2023-05-12 5.10 5.12 4.88 4.99 1.8M
2023-05-11 5.14 5.45 5.10 5.23 1.3M
2023-05-10 5.32 5.37 5.07 5.17 1.5M
2023-05-09 5.33 5.49 5.33 5.44 0.8M
2023-05-08 5.54 5.69 5.44 5.58 1.3M
2023-05-05 5.18 5.48 5.09 5.37 1.6M
2023-05-04 5.11 5.31 5.09 5.23 1.7M
2023-05-03 5.03 5.22 4.93 5.11 3.2M
2023-05-02 5.45 5.46 4.93 5.01 3.7M
2023-05-01 5.69 5.76 5.54 5.61 1.3M
2023-04-28 5.57 6.02 5.41 5.73 3.4M
2023-04-27 5.57 5.62 5.24 5.51 2.9M
2023-04-26 6.12 6.28 5.45 5.59 6.5M
2023-04-25 6.01 6.23 5.84 5.92 2.2M
2023-04-24 6.35 6.53 6.09 6.20 2.3M
2023-04-21 6.90 6.93 6.17 6.68 3.2M
2023-04-20 7.63 8.03 7.25 7.40 4.0M
2023-04-19 7.04 7.12 6.90 6.93 1.3M
2023-04-18 7.42 7.47 6.89 7.27 2.8M
2023-04-17 7.85 7.98 7.51 7.64 1.4M
2023-04-14 7.80 8.08 7.49 7.68 1.4M
2023-04-13 8.30 8.35 7.79 7.80 1.4M
2023-04-12 8.33 8.66 7.96 8.36 2.5M
2023-04-11 8.20 8.64 8.02 8.34 4.5M
2023-04-10 7.86 7.92 7.37 7.69 2.4M
2023-04-06 8.06 8.38 7.80 8.12 3.0M
2023-04-05 9.30 9.30 8.06 8.49 4.6M
2023-04-04 8.81 9.37 8.60 9.04 4.4M
2023-04-03 9.50 10.13 9.03 9.36 11.7M
2023-03-31 8.06 9.44 8.06 8.89 8.5M
2023-03-30 7.35 7.95 7.29 7.86 2.6M
2023-03-29 6.17 7.58 6.01 7.37 5.9M
2023-03-28 6.19 6.26 6.08 6.10 1.8M
2023-03-27 6.22 6.41 6.12 6.30 1.8M
2023-03-24 6.35 6.60 6.06 6.29 4.2M
2023-03-23 5.55 6.29 5.54 6.01 4.3M
2023-03-22 5.36 5.49 5.22 5.23 1.6M
2023-03-21 5.23 5.32 4.90 5.28 1.4M
2023-03-20 4.90 5.22 4.77 5.18 1.6M
2023-03-17 5.16 5.45 4.99 5.06 5.4M
2023-03-16 4.51 5.27 4.50 5.24 4.1M
2023-03-15 4.42 4.72 4.27 4.66 3.9M
2023-03-14 4.08 4.19 3.96 4.08 1.4M
2023-03-13 3.89 4.17 3.83 4.08 1.7M
2023-03-10 3.92 3.96 3.71 3.90 1.7M
2023-03-09 4.34 4.44 3.85 3.95 2.4M
2023-03-08 4.23 4.53 4.19 4.44 1.1M
2023-03-07 4.35 4.43 4.14 4.27 1.8M
2023-03-06 4.50 4.56 4.39 4.41 0.7M
2023-03-03 4.27 4.63 4.27 4.50 1.5M
2023-03-02 3.88 4.27 3.85 4.24 1.4M
2023-03-01 4.03 4.18 3.91 4.02 1.9M
2023-02-28 3.78 3.88 3.78 3.85 1.0M
2023-02-27 4.02 4.02 3.74 3.83 1.2M
2023-02-24 3.91 4.06 3.76 3.85 3.1M
2023-02-23 4.37 4.38 4.11 4.15 1.0M
2023-02-22 4.27 4.33 4.19 4.30 0.9M
2023-02-21 4.25 4.35 4.16 4.29 1.5M
2023-02-17 4.60 4.60 4.38 4.39 1.1M
2023-02-16 4.39 4.75 4.31 4.71 3.4M
2023-02-15 4.62 4.68 4.29 4.35 3.6M
2023-02-14 4.67 4.77 4.51 4.75 1.0M
2023-02-13 4.72 4.86 4.64 4.75 1.5M
2023-02-10 4.77 4.77 4.47 4.59 1.8M
2023-02-09 5.00 5.04 4.79 4.83 1.3M
2023-02-08 4.71 4.82 4.66 4.77 1.0M
2023-02-07 4.72 4.93 4.53 4.73 1.6M
2023-02-06 4.80 4.87 4.53 4.67 2.1M
2023-02-03 5.18 5.32 4.94 5.01 1.5M
2023-02-02 5.14 5.54 5.14 5.33 1.7M
2023-02-01 5.05 5.25 4.84 5.19 2.4M
2023-01-31 4.87 5.00 4.75 4.80 1.4M
2023-01-30 5.20 5.20 4.81 4.87 2.9M
2023-01-27 5.12 5.60 5.03 5.43 2.5M
2023-01-26 5.10 5.30 5.01 5.13 2.0M
2023-01-25 4.89 5.00 4.71 4.98 1.1M
2023-01-24 5.12 5.18 5.01 5.04 0.8M
2023-01-23 4.95 5.22 4.87 5.20 1.8M
2023-01-20 4.82 4.95 4.69 4.86 1.1M
2023-01-19 4.53 4.75 4.48 4.65 1.8M
2023-01-18 4.90 5.00 4.50 4.56 2.9M
2023-01-17 4.44 4.72 4.24 4.70 1.6M
2023-01-13 4.40 4.64 4.34 4.48 2.5M
2023-01-12 4.48 4.57 4.20 4.36 3.1M
2023-01-11 4.75 5.05 4.50 4.64 3.6M
2023-01-10 4.72 4.84 4.62 4.75 1.9M
2023-01-09 4.93 4.95 4.61 4.76 2.8M
2023-01-06 4.86 5.05 4.54 5.02 4.6M
2023-01-05 4.98 5.28 4.63 5.23 6.2M
2023-01-04 4.48 4.89 4.40 4.80 6.4M
2023-01-03 3.98 4.23 3.88 3.94 2.3M