Stockscreener 앱 받기
28.54
2.96%
-0.87
시간 외 거래:
28.54
Atour Lifestyle Holdings Ltd Adr 주식 (ATAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $28.67 | $27.66 | $1.01 | 788,599.0 | -2.96% |
| 2025-04-02 | $29.61 | $28.47 | $1.14 | 675,319.0 | +2.80% |
| 2025-04-01 | $28.93 | $28.31 | $0.62 | 615,248.0 | +0.92% |
| 2025-03-31 | $28.70 | $27.05 | $1.65 | 1,067,689.0 | -0.35% |
| 2025-03-28 | $29.39 | $28.10 | $1.29 | 1,097,959.0 | -2.27% |
| 2025-03-27 | $29.90 | $28.21 | $1.69 | 1,007,237.0 | +1.89% |
| 2025-03-26 | $29.65 | $28.34 | $1.31 | 1,197,471.0 | -1.35% |
| 2025-03-25 | $30.00 | $26.67 | $3.33 | 1,998,751.0 | -4.23% |
| 2025-03-24 | $30.95 | $30.12 | $0.83 | 1,098,258.0 | -0.10% |
| 2025-03-21 | $30.45 | $28.82 | $1.63 | 826,669.0 | +0.20% |
| 2025-03-20 | $30.78 | $29.30 | $1.48 | 728,050.0 | -2.26% |
| 2025-03-19 | $31.04 | $30.26 | $0.78 | 526,997.0 | -0.03% |
| 2025-03-18 | $31.69 | $30.30 | $1.39 | 935,987.0 | -1.18% |
| 2025-03-17 | $31.75 | $30.84 | $0.91 | 1,352,917.0 | +0.13% |
| 2025-03-14 | $31.58 | $30.46 | $1.12 | 955,670.0 | +5.50% |
| 2025-03-13 | $29.95 | $29.16 | $0.79 | 971,073.0 | -2.24% |
| 2025-03-12 | $30.49 | $29.86 | $0.63 | 973,077.0 | -0.20% |
| 2025-03-11 | $30.46 | $28.83 | $1.63 | 1,496,415.0 | +5.45% |
| 2025-03-10 | $29.82 | $28.23 | $1.59 | 1,170,035.0 | -4.38% |
| 2025-03-07 | $31.00 | $29.53 | $1.47 | 671,343.0 | -1.57% |
| 2025-03-06 | $32.31 | $30.42 | $1.89 | 1,379,822.0 | -1.29% |
| 2025-03-05 | $31.30 | $29.92 | $1.38 | 1,556,640.0 | +5.41% |
Atour Lifestyle Holdings Ltd Adr 주식 (ATAT) 연도별 가격 이력
이 심층 분석에서는 Atour Lifestyle Holdings Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ATAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Atour Lifestyle Holdings Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Atour Lifestyle Holdings Ltd Adr 주식 (ATAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $29.61 | $27.66 | $1.95 | 2,867,765.0 | +0.67% |
| 2025-03 | $32.31 | $26.67 | $5.64 | 22,374,123.0 | -7.68% |
| 2025-02 | $33.31 | $25.72 | $7.59 | 26,920,524.0 | +12.04% |
| 2025-01 | $28.82 | $24.83 | $3.99 | 15,138,622.0 | +1.93% |
Atour Lifestyle Holdings Ltd Adr 주식 (ATAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.90 | $25.02 | $4.88 | 26,152,567.0 | +5.61% |
| 2024-11 | $27.90 | $24.07 | $3.83 | 24,490,190.0 | -4.01% |
| 2024-10 | $29.15 | $25.35 | $3.80 | 28,022,500.0 | +1.00% |
| 2024-09 | $26.90 | $18.81 | $8.09 | 28,200,815.0 | +36.38% |
| 2024-08 | $19.20 | $15.22 | $3.98 | 16,234,158.0 | +13.62% |
| 2024-07 | $19.21 | $16.30 | $2.91 | 18,537,281.0 | -8.77% |
| 2024-06 | $18.74 | $16.86 | $1.88 | 24,472,348.0 | +3.03% |
| 2024-05 | $19.49 | $17.07 | $2.42 | 15,397,815.0 | -0.11% |
| 2024-04 | $19.02 | $16.78 | $2.24 | 15,711,930.0 | -0.61% |
| 2024-03 | $19.80 | $17.56 | $2.24 | 12,645,478.0 | -7.43% |
| 2024-02 | $19.80 | $17.44 | $2.36 | 9,469,798.0 | +11.96% |
| 2024-01 | $18.47 | $16.25 | $2.22 | 9,187,193.0 | -0.29% |
Atour Lifestyle Holdings Ltd Adr 주식 (ATAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.04 | $15.06 | $2.98 | 15,060,330.0 | -2.53% |
| 2023-11 | $19.70 | $17.69 | $2.01 | 7,483,723.0 | -6.56% |
| 2023-10 | $19.50 | $16.34 | $3.16 | 6,646,171.0 | +1.11% |
| 2023-09 | $19.90 | $17.95 | $1.95 | 7,933,764.0 | -2.94% |
| 2023-08 | $23.00 | $18.82 | $4.18 | 14,284,678.0 | -4.15% |
| 2023-07 | $21.21 | $16.68 | $4.53 | 7,261,500.0 | +24.75% |
| 2023-06 | $18.75 | $14.80 | $3.95 | 13,302,465.0 | +0.50% |
| 2023-05 | $21.68 | $16.16 | $5.52 | 4,879,491.0 | -24.63% |
| 2023-04 | $27.50 | $20.10 | $7.40 | 3,424,394.0 | -18.20% |
| 2023-03 | $27.00 | $20.20 | $6.80 | 2,557,722.0 | +0.00% |
4.12%
자본화:
|
볼륨(24시간):