Stockscreener 앱 받기
34.84
0.66%
0.23
시간 외 거래:
34.84
Atour Lifestyle Holdings Ltd Adr 주식 (ATAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-05 | $35.20 | $34.36 | $0.84 | 479,799.0 | +0.66% |
| 2026-08-04 | $35.05 | $33.93 | $1.12 | 693,090.0 | -1.56% |
| 2026-08-03 | $35.20 | $34.45 | $0.75 | 823,785.0 | +2.42% |
| 2026-07-31 | $34.55 | $33.96 | $0.59 | 601,451.0 | +0.26% |
| 2026-07-30 | $35.26 | $33.81 | $1.45 | 963,918.0 | -3.09% |
| 2026-07-29 | $35.95 | $35.00 | $0.95 | 796,355.0 | +0.74% |
| 2026-07-28 | $35.42 | $33.87 | $1.55 | 1,442,161.0 | +4.53% |
| 2026-07-27 | $33.61 | $32.20 | $1.41 | 609,716.0 | +5.01% |
| 2026-07-24 | $32.21 | $31.58 | $0.63 | 925,128.0 | +1.56% |
| 2026-07-23 | $31.58 | $31.22 | $0.36 | 447,213.0 | +0.00% |
| 2026-07-22 | $31.93 | $31.10 | $0.83 | 618,588.0 | +0.80% |
| 2026-07-21 | $32.09 | $30.77 | $1.32 | 845,815.0 | -2.86% |
| 2026-07-20 | $32.48 | $31.70 | $0.775 | 1,252,068.0 | -0.31% |
| 2026-07-17 | $32.57 | $31.80 | $0.77 | 957,292.0 | -1.13% |
| 2026-07-16 | $32.98 | $32.38 | $0.60 | 629,630.0 | +0.43% |
| 2026-07-15 | $33.17 | $30.83 | $2.34 | 819,649.0 | +4.61% |
| 2026-07-14 | $32.06 | $30.95 | $1.12 | 849,425.0 | -1.21% |
| 2026-07-13 | $32.55 | $31.36 | $1.19 | 811,169.0 | -2.48% |
| 2026-07-10 | $32.30 | $31.49 | $0.805 | 1,142,795.0 | +1.74% |
| 2026-07-09 | $31.97 | $31.02 | $0.95 | 696,242.0 | -0.57% |
| 2026-07-08 | $32.67 | $31.04 | $1.63 | 862,017.0 | -1.15% |
| 2026-07-07 | $33.10 | $32.14 | $0.96 | 483,662.0 | -0.62% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $35.20 | $33.93 | $1.27 | 2,476,473.0 | +1.49% |
| 2026-07 | $35.95 | $30.77 | $5.18 | 19,478,943.0 | +7.96% |
| 2026-06 | $35.73 | $31.14 | $4.59 | 18,327,011.0 | -7.40% |
| 2026-05 | $39.44 | $31.89 | $7.55 | 24,866,441.0 | -10.20% |
| 2026-04 | $41.25 | $35.00 | $6.25 | 26,252,738.0 | +3.88% |
| 2026-03 | $38.83 | $34.50 | $4.33 | 28,280,559.0 | -6.26% |
| 2026-02 | $41.34 | $34.59 | $6.75 | 20,439,670.0 | +9.88% |
| 2026-01 | $42.78 | $35.60 | $7.18 | 23,328,693.0 | -9.29% |
Atour Lifestyle Holdings Ltd Adr 주식 (ATAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $43.17 | $38.06 | $5.11 | 26,003,635.0 | +3.02% |
| 2025-11 | $42.34 | $35.21 | $7.13 | 23,902,297.0 | -1.51% |
| 2025-10 | $40.58 | $34.47 | $6.11 | 27,662,691.0 | +3.64% |
| 2025-09 | $40.39 | $37.28 | $3.11 | 23,840,364.0 | -3.42% |
| 2025-08 | $39.84 | $32.97 | $6.87 | 28,140,661.0 | +15.08% |
| 2025-07 | $37.46 | $32.06 | $5.40 | 30,766,689.0 | +4.03% |
| 2025-06 | $33.40 | $29.81 | $3.59 | 23,062,845.0 | +3.83% |
| 2025-05 | $34.23 | $24.21 | $10.02 | 31,383,338.0 | +28.11% |
| 2025-04 | $29.61 | $21.50 | $8.11 | 38,225,493.0 | -13.79% |
| 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% |
2.93%
1.73%
자본화:
|
볼륨(24시간):