Stockscreener 앱 받기
3.13
2.62%
0.08
Baozun Inc Adr 주식 (BZUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $3.23 | $3.02 | $0.21 | 302,655.0 | +2.62% |
| 2024-12-19 | $3.18 | $3.02 | $0.16 | 400,572.0 | -1.93% |
| 2024-12-18 | $3.29 | $3.06 | $0.23 | 494,997.0 | -1.27% |
| 2024-12-17 | $3.60 | $3.01 | $0.5876 | 1,869,785.0 | -14.86% |
| 2024-12-16 | $3.77 | $2.68 | $1.09 | 6,746,505.0 | +36.03% |
| 2024-12-13 | $2.79 | $2.65 | $0.135 | 281,208.0 | -2.16% |
| 2024-12-12 | $2.81 | $2.71 | $0.10 | 268,623.0 | +1.46% |
| 2024-12-11 | $2.81 | $2.66 | $0.15 | 409,495.0 | -1.08% |
| 2024-12-10 | $2.87 | $2.60 | $0.27 | 854,880.0 | -4.48% |
| 2024-12-09 | $3.13 | $2.61 | $0.5193 | 1,705,960.0 | +20.83% |
| 2024-12-06 | $2.50 | $2.39 | $0.11 | 548,135.0 | -0.83% |
| 2024-12-05 | $2.46 | $2.39 | $0.07 | 704,994.0 | -1.22% |
| 2024-12-04 | $2.62 | $2.45 | $0.17 | 543,458.0 | -6.84% |
| 2024-12-03 | $2.76 | $2.60 | $0.16 | 458,101.0 | -5.05% |
| 2024-12-02 | $2.84 | $2.55 | $0.29 | 560,531.0 | +8.63% |
| 2024-11-29 | $2.66 | $2.50 | $0.16 | 425,168.0 | -5.56% |
| 2024-11-27 | $2.78 | $2.69 | $0.09 | 924,560.0 | +4.25% |
| 2024-11-26 | $2.60 | $2.54 | $0.065 | 444,503.0 | +2.37% |
| 2024-11-25 | $2.56 | $2.33 | $0.23 | 571,806.0 | +6.75% |
| 2024-11-22 | $2.41 | $2.32 | $0.09 | 423,716.0 | -0.42% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.77 | $2.39 | $1.38 | 16,452,554.0 | +22.75% |
| 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% |
Baozun Inc Adr 주식 (BZUN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.06 | $2.62 | $0.4387 | 13,454,374.0 | -8.05% |
| 2023-11 | $3.38 | $2.66 | $0.72 | 8,833,576.0 | -1.32% |
| 2023-10 | $3.23 | $2.64 | $0.5876 | 7,917,715.0 | -2.58% |
| 2023-09 | $4.19 | $3.00 | $1.19 | 10,651,586.0 | -20.72% |
| 2023-08 | $5.06 | $3.58 | $1.48 | 12,659,752.0 | -24.22% |
| 2023-07 | $5.35 | $3.87 | $1.48 | 8,288,451.0 | +29.32% |
| 2023-06 | $4.75 | $3.82 | $0.93 | 7,837,525.0 | +1.53% |
| 2023-05 | $4.75 | $3.74 | $1.01 | 10,205,749.0 | -15.12% |
| 2023-04 | $6.10 | $4.26 | $1.84 | 8,642,870.0 | -23.09% |
| 2023-03 | $6.96 | $4.92 | $2.04 | 12,086,474.0 | -4.29% |
| 2023-02 | $8.62 | $5.98 | $2.64 | 14,088,803.0 | -17.35% |
| 2023-01 | $8.31 | $5.51 | $2.80 | 19,967,639.0 | +43.58% |
Baozun Inc Adr 주식 (BZUN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.06 | $4.20 | $1.86 | 22,398,318.0 | +22.12% |
| 2022-11 | $4.82 | $3.41 | $1.41 | 23,068,544.0 | +10.15% |
| 2022-10 | $6.53 | $3.88 | $2.65 | 10,248,326.0 | -37.26% |
| 2022-09 | $8.64 | $5.70 | $2.94 | 8,234,263.0 | -26.12% |
| 2022-08 | $9.44 | $7.51 | $1.93 | 8,946,529.0 | -2.30% |
| 2022-07 | $11.40 | $8.57 | $2.83 | 6,046,800.0 | -20.48% |
| 2022-06 | $12.09 | $8.87 | $3.22 | 22,091,553.0 | +21.29% |
| 2022-05 | $10.09 | $6.15 | $3.94 | 23,599,786.0 | +18.06% |
| 2022-04 | $10.44 | $6.66 | $3.78 | 27,897,324.0 | -10.96% |
| 2022-03 | $11.12 | $5.41 | $5.71 | 51,016,821.0 | -18.52% |
| 2022-02 | $13.58 | $9.89 | $3.69 | 15,412,457.0 | -20.59% |
| 2022-01 | $14.75 | $10.93 | $3.82 | 18,759,103.0 | -4.60% |
0.12%
3.82%
자본화:
|
볼륨(24시간):