Stockscreener 앱 받기
39.50
0.63%
-0.25
Atour Lifestyle Holdings Ltd Adr 주식 (ATAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-16 | $40.39 | $39.35 | $1.04 | 684,125.0 | -0.63% |
| 2025-09-15 | $40.18 | $39.64 | $0.538 | 703,643.0 | +0.20% |
| 2025-09-12 | $39.99 | $39.32 | $0.6698 | 686,264.0 | -0.80% |
| 2025-09-11 | $40.24 | $39.07 | $1.17 | 1,128,548.0 | +2.04% |
| 2025-09-10 | $39.86 | $38.93 | $0.93 | 1,002,641.0 | -1.98% |
| 2025-09-09 | $40.37 | $39.47 | $0.8996 | 1,671,646.0 | -0.12% |
| 2025-09-08 | $40.26 | $39.04 | $1.22 | 1,723,786.0 | +2.54% |
| 2025-09-05 | $39.64 | $38.73 | $0.905 | 1,579,625.0 | +0.36% |
| 2025-09-04 | $39.23 | $38.49 | $0.74 | 1,161,367.0 | -0.36% |
| 2025-09-03 | $39.23 | $38.51 | $0.72 | 1,183,917.0 | +1.06% |
| 2025-09-02 | $39.66 | $38.10 | $1.55 | 1,353,162.0 | -0.75% |
| 2025-08-29 | $39.84 | $38.77 | $1.07 | 2,173,939.0 | -0.21% |
| 2025-08-28 | $39.37 | $36.85 | $2.52 | 3,054,526.0 | +4.61% |
| 2025-08-27 | $37.88 | $36.63 | $1.25 | 1,486,441.0 | +0.35% |
| 2025-08-26 | $38.70 | $35.70 | $3.00 | 3,413,493.0 | +5.84% |
| 2025-08-25 | $36.29 | $34.88 | $1.41 | 1,645,522.0 | -1.76% |
| 2025-08-22 | $36.06 | $34.71 | $1.35 | 1,302,436.0 | +3.60% |
| 2025-08-21 | $34.88 | $33.91 | $0.975 | 1,821,372.0 | +1.56% |
| 2025-08-20 | $34.99 | $33.89 | $1.10 | 1,098,269.0 | -1.74% |
| 2025-08-19 | $35.10 | $34.47 | $0.63 | 737,221.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $40.39 | $38.10 | $2.29 | 13,562,849.0 | +1.49% |
| 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% |
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% |
1.99%
자본화:
|
볼륨(24시간):