Stockscreener 앱 받기
2.87
2.87%
0.08
시간 외 거래:
2.87
Baozun Inc Adr 주식 (BZUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $2.90 | $2.81 | $0.095 | 155,370.0 | +2.87% |
| 2026-09-03 | $2.85 | $2.77 | $0.085 | 109,513.0 | -1.06% |
| 2026-09-02 | $2.85 | $2.75 | $0.10 | 222,184.0 | +2.92% |
| 2026-09-01 | $2.86 | $2.73 | $0.13 | 193,654.0 | -3.52% |
| 2026-08-31 | $3.06 | $2.84 | $0.215 | 208,244.0 | -5.96% |
| 2026-08-28 | $3.31 | $3.02 | $0.285 | 462,821.0 | +0.00% |
| 2026-08-27 | $3.13 | $2.88 | $0.245 | 421,716.0 | +7.09% |
| 2026-08-26 | $2.88 | $2.79 | $0.09 | 178,217.0 | -0.35% |
| 2026-08-25 | $2.87 | $2.76 | $0.11 | 128,135.0 | +0.35% |
| 2026-08-24 | $2.93 | $2.81 | $0.1191 | 111,021.0 | -0.70% |
| 2026-08-21 | $2.90 | $2.84 | $0.06 | 136,603.0 | +1.43% |
| 2026-08-20 | $2.96 | $2.77 | $0.193 | 56,949.0 | -0.53% |
| 2026-08-19 | $2.83 | $2.72 | $0.1089 | 207,230.0 | +3.11% |
| 2026-08-18 | $2.82 | $2.73 | $0.09 | 88,597.0 | -1.80% |
| 2026-08-17 | $2.90 | $2.76 | $0.14 | 124,899.0 | -1.77% |
| 2026-08-14 | $2.89 | $2.83 | $0.06 | 122,492.0 | -2.08% |
| 2026-08-13 | $2.90 | $2.78 | $0.115 | 148,846.0 | +2.48% |
| 2026-08-12 | $2.90 | $2.81 | $0.085 | 181,967.0 | -3.09% |
| 2026-08-11 | $2.93 | $2.85 | $0.08 | 69,807.0 | -0.68% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $2.90 | $2.73 | $0.17 | 836,091.0 | +1.06% |
| 2026-08 | $3.31 | $2.72 | $0.5839 | 3,798,761.0 | -1.05% |
| 2026-07 | $3.16 | $2.42 | $0.7399 | 5,993,928.0 | +1.41% |
| 2026-06 | $2.98 | $2.57 | $0.41 | 5,678,905.0 | +9.27% |
| 2026-05 | $2.86 | $2.44 | $0.42 | 5,774,785.0 | -4.78% |
| 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% |
1.26%
2.53%
자본화:
|
볼륨(24시간):