Stockscreener 앱 받기
2.805
2.19%
0.065
Baozun Inc Adr 주식 (BZUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $2.86 | $2.75 | $0.11 | 114,769.0 | +2.19% |
| 2026-05-05 | $2.80 | $2.73 | $0.0695 | 155,548.0 | -0.36% |
| 2026-05-04 | $2.81 | $2.72 | $0.0899 | 248,293.0 | +0.36% |
| 2026-05-01 | $2.76 | $2.68 | $0.0799 | 172,850.0 | +0.74% |
| 2026-04-30 | $2.81 | $2.69 | $0.12 | 212,704.0 | -1.45% |
| 2026-04-29 | $2.87 | $2.73 | $0.145 | 146,690.0 | -2.47% |
| 2026-04-28 | $2.88 | $2.77 | $0.115 | 311,667.0 | +1.07% |
| 2026-04-27 | $2.85 | $2.72 | $0.125 | 280,155.0 | +0.36% |
| 2026-04-24 | $2.84 | $2.73 | $0.11 | 208,592.0 | +0.36% |
| 2026-04-23 | $2.94 | $2.76 | $0.18 | 391,539.0 | -4.79% |
| 2026-04-22 | $2.99 | $2.83 | $0.1601 | 500,773.0 | -2.01% |
| 2026-04-21 | $3.25 | $2.96 | $0.285 | 607,146.0 | -4.79% |
| 2026-04-20 | $3.25 | $3.01 | $0.24 | 697,525.0 | -0.32% |
| 2026-04-17 | $3.18 | $3.04 | $0.145 | 649,479.0 | +5.02% |
| 2026-04-16 | $3.06 | $2.68 | $0.38 | 1,561,248.0 | +11.57% |
| 2026-04-15 | $2.78 | $2.65 | $0.13 | 726,472.0 | +2.29% |
| 2026-04-14 | $2.73 | $2.60 | $0.135 | 647,983.0 | +1.16% |
| 2026-04-13 | $2.59 | $2.37 | $0.22 | 480,023.0 | +7.02% |
| 2026-04-10 | $2.65 | $2.35 | $0.30 | 676,539.0 | -6.20% |
| 2026-04-09 | $2.69 | $2.52 | $0.165 | 340,853.0 | +1.57% |
| 2026-04-08 | $2.60 | $2.50 | $0.10 | 358,941.0 | +2.83% |
| 2026-04-07 | $2.57 | $2.44 | $0.125 | 178,661.0 | -2.76% |
Baozun Inc Adr 주식 (BZUN) 연도별 가격 이력
이 심층 분석에서는 Baozun Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BZUN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Baozun Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Baozun Inc Adr 주식 (BZUN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $2.86 | $2.68 | $0.18 | 691,460.0 | +2.94% |
| 2026-04 | $3.25 | $2.35 | $0.90 | 9,566,301.0 | +13.81% |
| 2026-03 | $2.58 | $2.07 | $0.51 | 7,666,216.0 | -4.78% |
| 2026-02 | $2.84 | $2.50 | $0.34 | 4,506,775.0 | -6.34% |
| 2026-01 | $3.22 | $2.67 | $0.5501 | 5,871,409.0 | +0.75% |
Baozun Inc Adr 주식 (BZUN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.06 | $2.58 | $0.48 | 3,629,260.0 | -8.74% |
| 2025-11 | $3.40 | $2.66 | $0.74 | 3,407,364.0 | -12.80% |
| 2025-10 | $4.25 | $3.21 | $1.04 | 5,132,226.0 | -19.01% |
| 2025-09 | $4.88 | $3.31 | $1.57 | 14,193,127.0 | +19.47% |
| 2025-08 | $3.39 | $2.58 | $0.81 | 5,014,593.0 | +25.09% |
| 2025-07 | $3.22 | $2.50 | $0.72 | 6,980,998.0 | +8.40% |
| 2025-06 | $3.13 | $2.48 | $0.6485 | 5,157,782.0 | -12.28% |
| 2025-05 | $4.02 | $2.57 | $1.45 | 8,718,036.0 | +9.20% |
| 2025-04 | $2.79 | $2.12 | $0.675 | 8,077,867.0 | -4.40% |
| 2025-03 | $3.52 | $2.69 | $0.828 | 5,364,732.0 | -14.15% |
| 2025-02 | $3.97 | $3.05 | $0.92 | 8,665,258.0 | -1.55% |
| 2025-01 | $3.42 | $2.67 | $0.755 | 8,538,882.0 | +18.75% |
Baozun Inc Adr 주식 (BZUN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.77 | $2.39 | $1.38 | 19,521,505.0 | +8.24% |
| 2024-11 | $3.17 | $2.32 | $0.85 | 8,584,977.0 | -18.53% |
| 2024-10 | $4.38 | $3.07 | $1.31 | 18,973,569.0 | -12.57% |
| 2024-09 | $3.79 | $2.21 | $1.58 | 11,431,033.0 | +56.33% |
| 2024-08 | $2.41 | $2.11 | $0.30 | 6,089,185.0 | -3.38% |
| 2024-07 | $2.95 | $2.35 | $0.60 | 5,948,794.0 | +1.28% |
| 2024-06 | $2.75 | $2.18 | $0.57 | 5,207,341.0 | -12.36% |
| 2024-05 | $3.22 | $2.56 | $0.655 | 11,050,107.0 | +2.69% |
| 2024-04 | $2.84 | $2.23 | $0.6099 | 8,663,168.0 | +13.04% |
| 2024-03 | $3.05 | $2.23 | $0.82 | 15,327,897.0 | -2.54% |
| 2024-02 | $2.59 | $2.08 | $0.51 | 11,508,108.0 | +6.79% |
| 2024-01 | $2.71 | $1.90 | $0.805 | 17,414,965.0 | -19.34% |
9.13%
1.30%
자본화:
|
볼륨(24시간):