Cheetah Mobile Inc (CMCM)

CMCM
🏛️ 미국 →
8.12
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1.27 1.43 1.24 1.37 0.2M
2021-12-30 1.20 1.29 1.18 1.29 0.1M
2021-12-29 1.22 1.22 1.18 1.19 0.1M
2021-12-28 1.18 1.23 1.18 1.21 0.1M
2021-12-27 1.24 1.24 1.21 1.21 0.1M
2021-12-23 1.19 1.24 1.17 1.24 0.1M
2021-12-22 1.15 1.18 1.15 1.17 0.1M
2021-12-21 1.25 1.25 1.16 1.17 0.1M
2021-12-20 1.17 1.20 1.15 1.16 0.1M
2021-12-17 1.24 1.24 1.20 1.21 0.1M
2021-12-16 1.17 1.26 1.17 1.23 0.2M
2021-12-15 1.23 1.23 1.13 1.17 0.2M
2021-12-14 1.28 1.30 1.19 1.20 0.1M
2021-12-13 1.30 1.31 1.25 1.28 0.2M
2021-12-10 1.33 1.35 1.31 1.33 0.1M
2021-12-09 1.32 1.37 1.32 1.33 0.0M
2021-12-08 1.39 1.42 1.33 1.36 0.1M
2021-12-07 1.29 1.37 1.29 1.36 0.1M
2021-12-06 1.26 1.29 1.22 1.28 0.1M
2021-12-03 1.31 1.33 1.23 1.26 0.4M
2021-12-02 1.30 1.35 1.30 1.32 0.1M
2021-12-01 1.38 1.43 1.31 1.32 0.1M
2021-11-30 1.40 1.42 1.32 1.39 0.3M
2021-11-29 1.43 1.47 1.41 1.41 0.1M
2021-11-26 1.52 1.52 1.42 1.44 0.2M
2021-11-24 1.58 1.58 1.51 1.52 0.2M
2021-11-23 1.50 1.59 1.50 1.59 0.2M
2021-11-22 1.51 1.57 1.50 1.50 0.2M
2021-11-19 1.54 1.56 1.51 1.52 0.2M
2021-11-18 1.62 1.66 1.52 1.55 0.3M
2021-11-17 1.71 1.75 1.62 1.64 0.2M
2021-11-16 1.73 1.74 1.72 1.73 0.1M
2021-11-15 1.69 1.83 1.68 1.71 0.6M
2021-11-12 1.66 1.68 1.64 1.67 0.1M
2021-11-11 1.65 1.65 1.62 1.63 0.1M
2021-11-10 1.64 1.68 1.62 1.63 0.2M
2021-11-09 1.65 1.68 1.65 1.67 0.1M
2021-11-08 1.69 1.70 1.65 1.67 0.1M
2021-11-05 1.69 1.71 1.64 1.67 0.1M
2021-11-04 1.75 1.75 1.68 1.70 0.1M
2021-11-03 1.66 1.75 1.66 1.73 0.1M
2021-11-02 1.72 1.75 1.66 1.67 0.1M
2021-11-01 1.65 1.76 1.65 1.75 0.2M
2021-10-29 1.69 1.69 1.66 1.68 0.0M
2021-10-28 1.72 1.72 1.65 1.68 0.1M
2021-10-27 1.70 1.78 1.70 1.71 0.2M
2021-10-26 1.74 1.74 1.70 1.71 0.1M
2021-10-25 1.64 1.75 1.64 1.71 0.1M
2021-10-22 1.70 1.71 1.64 1.64 0.1M
2021-10-21 1.74 1.74 1.67 1.70 0.1M
2021-10-20 1.65 1.72 1.64 1.71 0.3M
2021-10-19 1.56 1.62 1.53 1.62 0.2M
2021-10-18 1.53 1.58 1.50 1.56 0.3M
2021-10-15 1.62 1.62 1.54 1.55 0.1M
2021-10-14 1.58 1.61 1.58 1.60 0.1M
2021-10-13 1.60 1.62 1.58 1.60 0.1M
2021-10-12 1.61 1.62 1.59 1.60 0.1M
2021-10-11 1.59 1.62 1.58 1.60 0.1M
2021-10-08 1.61 1.67 1.56 1.58 0.2M
2021-10-07 1.61 1.63 1.60 1.62 0.1M
2021-10-06 1.61 1.61 1.55 1.59 0.1M
2021-10-05 1.60 1.64 1.59 1.60 0.2M
2021-10-04 1.62 1.63 1.60 1.61 0.1M
2021-10-01 1.65 1.66 1.62 1.63 0.1M
2021-09-30 1.63 1.68 1.63 1.63 0.1M
2021-09-29 1.63 1.65 1.63 1.64 0.1M
2021-09-28 1.63 1.68 1.63 1.64 0.1M
2021-09-27 1.63 1.70 1.62 1.66 0.2M
2021-09-24 1.63 1.65 1.63 1.63 0.1M
2021-09-23 1.68 1.69 1.64 1.67 0.2M
2021-09-22 1.67 1.68 1.63 1.67 0.2M
2021-09-21 1.63 1.64 1.60 1.60 0.3M
2021-09-20 1.72 1.74 1.61 1.63 0.3M
2021-09-17 1.81 1.82 1.74 1.74 0.4M
2021-09-16 1.83 1.87 1.80 1.81 0.2M
2021-09-15 1.89 1.90 1.79 1.85 0.7M
2021-09-14 1.91 1.92 1.90 1.92 0.0M
2021-09-13 1.93 1.95 1.90 1.92 0.1M
2021-09-10 1.97 1.97 1.90 1.91 0.1M
2021-09-09 1.90 1.98 1.90 1.93 0.2M
2021-09-08 2.02 2.02 1.90 1.94 0.4M
2021-09-07 2.03 2.06 1.93 2.03 0.5M
2021-09-03 2.02 2.04 1.98 2.04 0.1M
2021-09-02 2.03 2.07 2.00 2.02 0.1M
2021-09-01 2.05 2.08 1.99 2.01 0.3M
2021-08-31 2.00 2.05 1.97 2.03 0.1M
2021-08-30 1.93 2.00 1.91 1.99 0.2M
2021-08-27 1.89 1.95 1.88 1.93 0.1M
2021-08-26 1.90 1.91 1.88 1.90 0.1M
2021-08-25 1.96 1.96 1.88 1.88 0.2M
2021-08-24 2.00 2.01 1.96 1.98 0.2M
2021-08-23 1.88 2.00 1.88 1.98 0.2M
2021-08-20 1.81 1.92 1.81 1.87 0.1M
2021-08-19 1.87 1.88 1.80 1.84 0.1M
2021-08-18 1.91 1.91 1.84 1.89 0.1M
2021-08-17 1.92 1.94 1.88 1.89 0.2M
2021-08-16 2.00 2.03 1.91 1.92 0.3M
2021-08-13 2.05 2.05 1.98 2.01 0.2M
2021-08-12 2.12 2.13 2.04 2.05 0.1M
2021-08-11 2.04 2.24 2.03 2.17 0.4M
2021-08-10 2.16 2.16 2.03 2.05 0.1M
2021-08-09 2.01 2.16 2.00 2.12 0.2M
2021-08-06 1.98 2.05 1.98 2.02 0.1M
2021-08-05 1.95 2.00 1.95 1.99 0.1M
2021-08-04 1.99 2.01 1.93 1.95 0.2M
2021-08-03 2.04 2.04 1.95 1.99 0.2M
2021-08-02 2.04 2.07 2.00 2.01 0.2M
2021-07-30 2.00 2.10 1.98 2.03 0.3M
2021-07-29 2.03 2.05 1.98 1.98 0.2M
2021-07-28 1.93 2.01 1.93 1.99 0.3M
2021-07-27 2.01 2.05 1.91 1.91 0.6M
2021-07-26 2.01 2.09 2.00 2.01 0.7M
2021-07-23 2.15 2.18 2.05 2.08 0.6M
2021-07-22 2.16 2.33 2.14 2.25 0.5M
2021-07-21 2.15 2.21 2.15 2.20 0.1M
2021-07-20 2.05 2.15 2.04 2.14 0.2M
2021-07-19 2.03 2.12 2.03 2.08 0.2M
2021-07-16 2.13 2.13 2.07 2.08 0.3M
2021-07-15 2.06 2.12 2.04 2.11 0.2M
2021-07-14 2.16 2.16 2.09 2.10 0.2M
2021-07-13 2.14 2.22 2.10 2.16 0.3M
2021-07-12 2.07 2.15 2.04 2.11 0.3M
2021-07-09 2.06 2.12 2.05 2.07 0.2M
2021-07-08 2.05 2.10 2.03 2.05 0.2M
2021-07-07 2.17 2.18 2.06 2.10 0.5M
2021-07-06 2.25 2.25 2.15 2.20 0.4M
2021-07-02 2.28 2.30 2.19 2.24 0.5M
2021-07-01 2.34 2.38 2.30 2.30 0.3M
2021-06-30 2.30 2.50 2.25 2.37 1.0M
2021-06-29 2.35 2.38 2.30 2.31 0.2M
2021-06-28 2.33 2.38 2.28 2.36 0.3M
2021-06-25 2.38 2.38 2.29 2.30 0.2M
2021-06-24 2.26 2.34 2.23 2.34 0.2M
2021-06-23 2.20 2.27 2.20 2.26 0.2M
2021-06-22 2.17 2.22 2.16 2.22 0.3M
2021-06-21 2.23 2.23 2.17 2.21 0.3M
2021-06-18 2.27 2.35 2.21 2.23 0.6M
2021-06-17 2.28 2.34 2.25 2.28 0.5M
2021-06-16 2.20 2.32 2.20 2.26 0.5M
2021-06-15 2.39 2.39 2.20 2.21 0.7M
2021-06-14 2.39 2.45 2.34 2.36 1.0M
2021-06-11 2.68 2.75 2.30 2.34 2.0M
2021-06-10 2.56 2.90 2.50 2.76 1.7M
2021-06-09 2.66 2.67 2.52 2.55 0.5M
2021-06-08 2.34 2.68 2.31 2.64 0.9M
2021-06-07 2.29 2.31 2.24 2.29 0.2M
2021-06-04 2.30 2.32 2.26 2.31 0.3M
2021-06-03 2.32 2.33 2.22 2.26 0.2M
2021-06-02 2.41 2.45 2.33 2.35 0.3M
2021-06-01 2.26 2.48 2.26 2.45 0.5M
2021-05-28 2.31 2.38 2.24 2.26 0.2M
2021-05-27 2.29 2.40 2.28 2.33 0.4M
2021-05-26 2.33 2.37 2.30 2.34 0.4M
2021-05-25 2.26 2.34 2.26 2.30 0.2M
2021-05-24 2.28 2.34 2.26 2.27 0.2M
2021-05-21 2.37 2.37 2.27 2.28 0.2M
2021-05-20 2.30 2.38 2.29 2.36 0.2M
2021-05-19 2.26 2.34 2.25 2.33 0.2M
2021-05-18 2.28 2.32 2.23 2.30 0.3M
2021-05-17 2.16 2.28 2.15 2.24 0.3M
2021-05-14 2.03 2.25 2.03 2.17 0.5M
2021-05-13 2.05 2.10 2.01 2.02 0.3M
2021-05-12 2.11 2.11 2.02 2.03 0.3M
2021-05-11 1.99 2.11 1.96 2.11 0.3M
2021-05-10 2.03 2.06 2.00 2.01 0.6M
2021-05-07 2.08 2.13 2.03 2.05 0.3M
2021-05-06 2.08 2.09 2.02 2.06 0.4M
2021-05-05 2.15 2.16 2.10 2.10 0.3M
2021-05-04 2.17 2.17 2.09 2.15 0.3M
2021-05-03 2.18 2.19 2.11 2.19 0.2M
2021-04-30 2.15 2.23 2.15 2.16 0.2M
2021-04-29 2.30 2.30 2.17 2.21 0.3M
2021-04-28 2.24 2.32 2.21 2.28 0.3M
2021-04-27 2.28 2.28 2.21 2.23 0.3M
2021-04-26 2.20 2.30 2.19 2.26 0.4M
2021-04-23 2.13 2.23 2.12 2.19 0.4M
2021-04-22 2.13 2.19 2.08 2.09 0.5M
2021-04-21 2.07 2.12 2.02 2.11 0.3M
2021-04-20 2.06 2.08 2.00 2.06 0.4M
2021-04-19 2.08 2.08 2.00 2.06 0.5M
2021-04-16 2.11 2.11 2.03 2.06 0.4M
2021-04-15 2.17 2.17 2.07 2.08 0.4M
2021-04-14 2.11 2.21 2.10 2.17 0.4M
2021-04-13 2.17 2.19 2.07 2.10 0.7M
2021-04-12 2.29 2.29 2.15 2.17 0.5M
2021-04-09 2.31 2.34 2.27 2.28 0.3M
2021-04-08 2.28 2.38 2.24 2.35 0.4M
2021-04-07 2.32 2.33 2.21 2.27 0.4M
2021-04-06 2.28 2.36 2.22 2.32 0.7M
2021-04-05 2.35 2.35 2.19 2.21 0.5M
2021-04-01 2.25 2.37 2.25 2.32 0.6M
2021-03-31 2.29 2.31 2.23 2.25 0.7M
2021-03-30 2.11 2.30 2.10 2.28 0.5M
2021-03-29 2.20 2.25 2.08 2.17 0.9M
2021-03-26 2.20 2.33 2.12 2.24 1.1M
2021-03-25 2.04 2.28 2.02 2.22 1.2M
2021-03-24 2.26 2.44 2.12 2.13 2.3M
2021-03-23 2.58 2.58 2.12 2.18 3.1M
2021-03-22 2.79 2.81 2.53 2.60 2.0M
2021-03-19 2.78 2.93 2.66 2.74 1.6M
2021-03-18 2.74 3.05 2.63 2.78 3.1M
2021-03-17 2.59 2.71 2.51 2.69 1.0M
2021-03-16 2.72 2.74 2.55 2.63 1.1M
2021-03-15 2.62 2.74 2.61 2.65 0.6M
2021-03-12 2.50 2.64 2.43 2.60 0.5M
2021-03-11 2.55 2.65 2.50 2.64 0.4M
2021-03-10 2.60 2.63 2.43 2.46 0.4M
2021-03-09 2.43 2.50 2.36 2.49 0.6M
2021-03-08 2.47 2.47 2.21 2.26 0.8M
2021-03-05 2.50 2.53 2.22 2.39 1.1M
2021-03-04 2.61 2.69 2.28 2.44 1.7M
2021-03-03 2.82 2.88 2.63 2.65 0.6M
2021-03-02 2.90 2.94 2.78 2.79 0.5M
2021-03-01 2.88 2.98 2.84 2.92 0.6M
2021-02-26 2.75 2.88 2.61 2.77 1.0M
2021-02-25 3.09 3.11 2.76 2.80 1.3M
2021-02-24 2.86 3.09 2.85 3.04 0.7M
2021-02-23 3.07 3.08 2.68 2.97 1.7M
2021-02-22 3.31 3.42 3.18 3.20 1.1M
2021-02-19 3.41 3.70 3.37 3.50 1.4M
2021-02-18 3.52 3.57 3.14 3.22 1.6M
2021-02-17 3.94 3.95 3.52 3.67 1.6M
2021-02-16 3.68 4.15 3.61 3.82 2.6M
2021-02-12 3.63 3.74 3.50 3.67 1.2M
2021-02-11 3.32 3.67 3.30 3.62 2.2M
2021-02-10 3.35 3.48 3.04 3.28 2.0M
2021-02-09 3.16 3.79 3.16 3.33 3.3M
2021-02-08 3.38 3.40 3.01 3.22 4.1M
2021-02-05 4.23 5.00 3.31 3.53 11.9M
2021-02-04 2.80 3.32 2.65 3.30 5.3M
2021-02-03 2.35 2.83 2.31 2.59 3.8M
2021-02-02 2.24 2.36 2.20 2.31 0.6M
2021-02-01 2.26 2.26 2.14 2.19 0.3M
2021-01-29 2.19 2.32 2.12 2.12 1.0M
2021-01-28 2.17 2.30 2.11 2.11 0.7M
2021-01-27 2.05 2.38 2.04 2.21 1.4M
2021-01-26 2.25 2.28 2.01 2.19 1.0M
2021-01-25 2.29 2.43 2.22 2.27 1.1M
2021-01-22 2.34 2.34 2.15 2.26 1.2M
2021-01-21 2.00 2.48 1.98 2.45 2.8M
2021-01-20 2.01 2.06 1.98 2.00 0.4M
2021-01-19 1.99 2.08 1.98 2.03 0.4M
2021-01-15 2.01 2.01 1.91 1.95 0.5M
2021-01-14 2.04 2.06 1.99 2.02 0.5M
2021-01-13 2.08 2.09 1.99 2.06 0.5M
2021-01-12 1.96 2.05 1.93 2.03 1.0M
2021-01-11 2.01 2.03 1.91 1.93 0.7M
2021-01-08 1.96 2.08 1.86 1.99 1.5M
2021-01-07 1.83 1.94 1.80 1.88 1.9M
2021-01-06 1.80 1.84 1.79 1.80 1.0M
2021-01-05 1.82 1.85 1.79 1.80 1.5M
2021-01-04 1.86 1.86 1.80 1.82 0.8M