Stockscreener 앱 받기
3.23
1.52%
-0.05
Baozun Inc Adr 주식 (BZUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $3.38 | $3.21 | $0.17 | 116,089.0 | -1.52% |
| 2025-05-15 | $3.38 | $3.23 | $0.145 | 190,397.0 | -3.53% |
| 2025-05-14 | $3.54 | $3.37 | $0.17 | 171,007.0 | -2.58% |
| 2025-05-13 | $3.76 | $3.49 | $0.27 | 375,253.0 | -10.28% |
| 2025-05-12 | $4.02 | $3.76 | $0.26 | 1,320,083.0 | +5.14% |
| 2025-05-09 | $3.83 | $3.58 | $0.25 | 1,002,119.0 | +3.35% |
| 2025-05-08 | $3.62 | $3.28 | $0.345 | 1,058,508.0 | +9.15% |
| 2025-05-07 | $3.33 | $3.00 | $0.335 | 687,139.0 | +6.84% |
| 2025-05-06 | $3.08 | $2.79 | $0.29 | 671,711.0 | +7.72% |
| 2025-05-05 | $2.96 | $2.68 | $0.284 | 444,754.0 | +0.35% |
| 2025-05-02 | $2.84 | $2.62 | $0.22 | 412,815.0 | +7.58% |
| 2025-05-01 | $2.66 | $2.57 | $0.09 | 156,869.0 | +1.15% |
| 2025-04-30 | $2.63 | $2.45 | $0.18 | 391,343.0 | +2.35% |
| 2025-04-29 | $2.56 | $2.38 | $0.18 | 330,621.0 | +7.14% |
| 2025-04-28 | $2.45 | $2.34 | $0.109 | 140,343.0 | +0.00% |
| 2025-04-25 | $2.45 | $2.35 | $0.10 | 162,099.0 | -1.65% |
| 2025-04-24 | $2.42 | $2.35 | $0.065 | 141,027.0 | +2.54% |
| 2025-04-23 | $2.42 | $2.33 | $0.095 | 202,728.0 | +3.51% |
| 2025-04-22 | $2.38 | $2.24 | $0.138 | 246,616.0 | +3.64% |
| 2025-04-21 | $2.29 | $2.15 | $0.1399 | 238,762.0 | -1.57% |
| 2025-04-17 | $2.29 | $2.13 | $0.15 | 643,119.0 | -0.22% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $4.02 | $2.57 | $1.45 | 6,722,833.0 | +23.75% |
| 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% |
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% |
3.49%
1.90%
자본화:
|
볼륨(24시간):