Stockscreener 앱 받기
2.38
8.11%
-0.21
시간 외 거래:
2.52
0.14
+5.88%
Baozun Inc Adr 주식 (BZUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.60 | $2.32 | $0.28 | 554,833.0 | -8.11% |
| 2024-11-20 | $2.60 | $2.51 | $0.09 | 316,834.0 | +1.97% |
| 2024-11-19 | $2.59 | $2.48 | $0.11 | 297,201.0 | +0.00% |
| 2024-11-18 | $2.55 | $2.45 | $0.0999 | 358,424.0 | +4.53% |
| 2024-11-15 | $2.53 | $2.42 | $0.1099 | 388,707.0 | -2.41% |
| 2024-11-14 | $2.52 | $2.40 | $0.12 | 390,015.0 | +1.22% |
| 2024-11-13 | $2.60 | $2.46 | $0.14 | 328,726.0 | -3.53% |
| 2024-11-12 | $2.60 | $2.51 | $0.09 | 437,876.0 | -4.14% |
| 2024-11-11 | $2.74 | $2.60 | $0.14 | 471,164.0 | -2.56% |
| 2024-11-08 | $2.89 | $2.70 | $0.19 | 446,006.0 | -7.14% |
| 2024-11-07 | $3.00 | $2.87 | $0.13 | 328,981.0 | +2.80% |
| 2024-11-06 | $2.92 | $2.70 | $0.2198 | 409,108.0 | -4.98% |
| 2024-11-05 | $3.07 | $3.00 | $0.07 | 207,462.0 | +0.33% |
| 2024-11-04 | $3.11 | $2.96 | $0.145 | 397,328.0 | +0.00% |
| 2024-11-01 | $3.17 | $2.99 | $0.18 | 462,559.0 | -4.15% |
| 2024-10-31 | $3.21 | $3.08 | $0.1268 | 162,581.0 | -0.95% |
| 2024-10-30 | $3.19 | $3.07 | $0.12 | 308,527.0 | +0.64% |
| 2024-10-29 | $3.25 | $3.13 | $0.12 | 361,844.0 | -3.38% |
| 2024-10-28 | $3.30 | $3.17 | $0.13 | 769,082.0 | +2.85% |
| 2024-10-25 | $3.35 | $3.13 | $0.22 | 404,264.0 | -2.77% |
| 2024-10-24 | $3.55 | $3.21 | $0.34 | 518,033.0 | -8.45% |
| 2024-10-23 | $3.67 | $3.51 | $0.158 | 710,570.0 | -1.11% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $3.17 | $2.32 | $0.85 | 6,350,057.0 | -23.96% |
| 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% |
4.02%
자본화:
|
볼륨(24시간):