
Zhihu Inc (ZH)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.075 | 1.38376383764 | 5.42 | 6.32 | 5 | 3212341 | 5.50033467 | CS |
4 | 2.095 | 61.6176470588 | 3.4 | 6.32 | 3.3 | 1143974 | 4.89776664 | CS |
12 | 1.76 | 47.1218206158 | 3.735 | 6.32 | 3.19 | 544231 | 4.56663281 | CS |
26 | 2.405 | 77.8317152104 | 3.09 | 6.32 | 3.03 | 451578 | 4.17988923 | CS |
52 | 0.926 | 20.2670168527 | 4.569 | 6.32 | 2.55 | 592060 | 4.04589453 | CS |
156 | -15.625 | -73.9820075758 | 21.12 | 21.42 | 2.55 | 2863373 | 8.5747309 | CS |
260 | -42.805 | -88.6231884058 | 48.3 | 83.0952 | 2.55 | 2733904 | 16.83631076 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740094800 | 5.79 | 0.13 | 2.30 | 5.66 | 6.15 | 5.563 | 2990664 |
1740008400 | 5.66 | 0.39 | 7.40 | 5.37 | 5.91 | 5.36 | 3082097 |
1739922000 | 5.2699999 | -0.05 | -0.94 | 5.32 | 5.3949999 | 5.12 | 2726792 |
1739576400 | 5.32 | 0.72 | 15.65 | 5.42 | 5.49 | 5 | 4049809 |
1739490000 | 4.6 | 0.45 | 10.84 | 4.05 | 4.66 | 4.03 | 1618197 |
1739403600 | 4.15 | 0.11 | 2.72 | 4.15 | 4.29 | 4.125 | 1017320 |
1739317200 | 4.04 | -0.13 | -3.12 | 4.13 | 4.33 | 3.94 | 1402675 |
1739230800 | 4.17 | 0.56 | 15.51 | 3.67 | 4.35 | 3.64 | 2288010 |
1738971600 | 3.61 | 0.16 | 4.64 | 3.5 | 3.67 | 3.42 | 501995 |
1738885200 | 3.45 | -0.02 | -0.58 | 3.46 | 3.54 | 3.39 | 377014 |
1738798800 | 3.47 | 0.12 | 3.58 | 3.3 | 3.53 | 3.3 | 169957 |
1738712400 | 3.35 | -0.06 | -1.76 | 3.41 | 3.43 | 3.315 | 310289 |
1738626000 | 3.41 | -0.08 | -2.29 | 3.43 | 3.45 | 3.37 | 335703 |
1738366800 | 3.49 | -0.02 | -0.57 | 3.53 | 3.53 | 3.42 | 152407 |
1738280400 | 3.51 | 0.08 | 2.33 | 3.43 | 3.53 | 3.42 | 270163 |
1738194000 | 3.43 | -0.04 | -1.15 | 3.47 | 3.47 | 3.395 | 92740 |
1738107600 | 3.47 | 0.01 | 0.29 | 3.47 | 3.48 | 3.4 | 90998 |
1738021200 | 3.46 | -0.04 | -1.14 | 3.51 | 3.525 | 3.425 | 131489 |
1737762000 | 3.5 | 0.1 | 2.94 | 3.4 | 3.505 | 3.38 | 212431 |
1737675600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
1737589200 | 3.4 | -0.07 | -2.02 | 3.43 | 3.43 | 3.35 | 161819 |
1737502800 | 3.47 | 0.12 | 3.58 | 3.4056 | 3.5 | 3.3 | 189670 |
1737157200 | 3.35 | 0.09 | 2.76 | 3.2599999 | 3.5 | 3.2599999 | 215987 |
1737070800 | 3.2599999 | -0.04 | -1.21 | 3.27 | 3.46 | 3.24 | 282288 |
1736984400 | 3.3 | 0.07 | 2.17 | 3.2599999 | 3.31 | 3.23 | 99172 |
1736898000 | 3.23 | 0.01 | 0.31 | 3.27 | 3.29 | 3.205 | 122547 |
1736811600 | 3.22 | -0.06 | -1.83 | 3.2799999 | 3.32 | 3.19 | 132014 |
1736552400 | 3.2799999 | -0.06 | -1.80 | 3.2799999 | 3.37 | 3.21 | 208072 |
1736379600 | 3.34 | -0.11 | -3.19 | 3.45 | 3.46 | 3.31 | 250032 |
1736293200 | 3.45 | -0.09 | -2.54 | 3.54 | 3.54 | 3.42 | 168330 |
1736206800 | 3.54 | -0.03 | -0.84 | 3.6 | 3.6199 | 3.51 | 214454 |
1735947600 | 3.57 | 0.03 | 0.85 | 3.6 | 3.61 | 3.46 | 162918 |
1735861200 | 3.54 | 0 | 0.00 | 3.56 | 3.84 | 3.53 | 330950 |
1735688400 | 3.54 | -0.08 | -2.21 | 3.61 | 3.67 | 3.53 | 129556 |
1735602000 | 3.62 | -0.09 | -2.43 | 3.67 | 3.67 | 3.585 | 204394 |
1735342800 | 3.71 | 0.11 | 3.06 | 3.53 | 3.7399 | 3.46 | 249078 |
1735256400 | 3.6 | -0.04 | -1.10 | 3.59 | 3.655 | 3.53 | 219411 |
1735077840 | 3.64 | 0 | 0.00 | 3.63 | 3.655 | 3.6 | 101297 |
1734997200 | 3.64 | 0.04 | 1.11 | 3.57 | 3.68 | 3.51 | 172364 |
1734738000 | 3.6 | -0.03 | -0.83 | 3.6 | 3.68 | 3.58 | 152485 |
1734651600 | 3.63 | -0.05 | -1.36 | 3.67 | 3.68 | 3.6 | 134195 |
1734565200 | 3.68 | -0.16 | -4.17 | 3.89 | 3.89 | 3.672 | 230805 |
1734478800 | 3.84 | 0.14 | 3.78 | 3.73 | 4.42 | 3.7 | 687752 |
1734392400 | 3.7 | -0.06 | -1.60 | 3.73 | 3.775 | 3.67 | 185454 |
1734133200 | 3.76 | 0.03 | 0.80 | 3.69 | 3.77 | 3.61 | 118513 |
1734046800 | 3.73 | -0.09 | -2.36 | 3.82 | 3.87 | 3.71 | 82259 |
1733960400 | 3.82 | -0.07 | -1.80 | 3.84 | 3.9 | 3.75 | 309708 |
1733874000 | 3.89 | -0.03 | -0.77 | 3.9 | 3.95 | 3.81 | 197225 |
1733787600 | 3.92 | 0.05 | 1.29 | 4.0599999 | 4.2 | 3.884 | 548071 |
1733528400 | 3.87 | 0.12 | 3.20 | 3.71 | 3.88 | 3.69 | 264928 |
1733442000 | 3.75 | -0.02 | -0.53 | 3.77 | 3.89 | 3.65 | 252603 |
1733355600 | 3.77 | 0.01 | 0.27 | 3.77 | 3.85 | 3.68 | 164752 |
1733269200 | 3.76 | 0.06 | 1.62 | 3.7 | 3.8 | 3.69 | 178016 |
1733182800 | 3.7 | 0.11 | 3.06 | 3.61 | 3.77 | 3.6 | 286864 |
1732917840 | 3.59 | -0.25 | -6.51 | 3.83 | 3.83 | 3.51 | 432713 |
1732750800 | 3.84 | 0.24 | 6.67 | 3.64 | 3.95 | 3.64 | 357827 |
1732664400 | 3.6 | -0.08 | -2.17 | 3.55 | 3.73 | 3.485 | 286504 |
1732578000 | 3.68 | 0.08 | 2.22 | 3.63 | 3.71 | 3.6 | 297951 |
1732318800 | 3.6 | 0.03 | 0.84 | 3.53 | 3.62 | 3.47 | 134170 |
1732232400 | 3.57 | -0.08 | -2.19 | 3.67 | 3.67 | 3.555 | 65669 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約