Stockscreener 앱 받기
1.12
2.61%
-0.03
시간 외 거래:
1.14
0.02
+1.79%
Tuniu Corp Adr 주식 (TOUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $1.18 | $1.12 | $0.06 | 173,392.0 | -2.61% |
| 2024-11-04 | $1.20 | $1.13 | $0.07 | 174,191.0 | +2.77% |
| 2024-11-01 | $1.13 | $1.09 | $0.04 | 81,719.0 | +0.81% |
| 2024-10-31 | $1.16 | $1.08 | $0.0796 | 109,932.0 | -3.48% |
| 2024-10-30 | $1.16 | $1.10 | $0.06 | 151,010.0 | +3.60% |
| 2024-10-29 | $1.16 | $1.10 | $0.06 | 333,365.0 | -3.48% |
| 2024-10-28 | $1.19 | $1.13 | $0.06 | 251,877.0 | -0.86% |
| 2024-10-25 | $1.17 | $1.10 | $0.07 | 225,494.0 | +5.45% |
| 2024-10-24 | $1.15 | $1.06 | $0.09 | 399,883.0 | -5.98% |
| 2024-10-23 | $1.20 | $1.14 | $0.06 | 102,328.0 | +0.00% |
| 2024-10-22 | $1.20 | $1.14 | $0.06 | 138,392.0 | -0.85% |
| 2024-10-21 | $1.24 | $1.12 | $0.1193 | 263,705.0 | +0.00% |
| 2024-10-18 | $1.24 | $1.15 | $0.09 | 405,875.0 | +1.72% |
| 2024-10-17 | $1.19 | $1.07 | $0.115 | 318,137.0 | -1.69% |
| 2024-10-16 | $1.21 | $1.06 | $0.145 | 658,713.0 | +9.09% |
| 2024-10-15 | $1.13 | $0.9835 | $0.1505 | 1,044,016.0 | -6.75% |
| 2024-10-14 | $1.24 | $1.13 | $0.11 | 310,275.0 | -0.85% |
| 2024-10-11 | $1.25 | $1.12 | $0.13 | 457,929.0 | +2.63% |
| 2024-10-10 | $1.19 | $1.08 | $0.11 | 681,205.0 | -0.87% |
| 2024-10-09 | $1.21 | $1.11 | $0.10 | 782,064.0 | -9.45% |
| 2024-10-08 | $1.31 | $1.16 | $0.15 | 1,732,539.0 | -5.22% |
Tuniu Corp Adr 주식 (TOUR) 연도별 가격 이력
이 심층 분석에서는 Tuniu Corp Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TOUR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tuniu Corp Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tuniu Corp Adr 주식 (TOUR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.20 | $1.09 | $0.11 | 602,694.0 | +0.90% |
| 2024-10 | $1.76 | $0.9835 | $0.7765 | 25,077,018.0 | -21.83% |
| 2024-09 | $1.52 | $0.746 | $0.774 | 9,284,776.0 | +75.68% |
| 2024-08 | $0.93 | $0.71 | $0.22 | 1,951,646.0 | -8.15% |
| 2024-07 | $1.01 | $0.82 | $0.19 | 2,052,659.0 | +5.15% |
| 2024-06 | $1.26 | $0.83 | $0.43 | 3,673,583.0 | -21.79% |
| 2024-05 | $1.19 | $0.829 | $0.361 | 5,183,246.0 | +5.94% |
| 2024-04 | $1.01 | $0.7011 | $0.3089 | 5,412,639.0 | +36.14% |
| 2024-03 | $0.88 | $0.59 | $0.29 | 15,635,870.0 | +3.04% |
| 2024-02 | $0.85 | $0.60 | $0.25 | 5,093,462.0 | +7.85% |
| 2024-01 | $0.70 | $0.602 | $0.098 | 2,805,087.0 | -0.51% |
Tuniu Corp Adr 주식 (TOUR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.93 | $0.62 | $0.31 | 6,907,006.0 | -25.44% |
| 2023-11 | $1.15 | $0.81 | $0.34 | 2,809,860.0 | +2.54% |
| 2023-10 | $1.28 | $0.725 | $0.555 | 2,230,939.0 | -26.86% |
| 2023-09 | $1.44 | $1.13 | $0.31 | 2,139,054.0 | -7.69% |
| 2023-08 | $1.57 | $1.28 | $0.29 | 2,485,230.0 | -15.58% |
| 2023-07 | $1.71 | $1.33 | $0.38 | 4,345,892.0 | -6.67% |
| 2023-06 | $1.83 | $1.12 | $0.71 | 6,537,407.0 | +48.65% |
| 2023-05 | $2.06 | $1.05 | $1.01 | 5,914,524.0 | -40.00% |
| 2023-04 | $1.99 | $1.73 | $0.265 | 3,337,773.0 | -1.07% |
| 2023-03 | $2.14 | $1.58 | $0.56 | 10,125,148.0 | +2.19% |
| 2023-02 | $2.55 | $1.73 | $0.82 | 14,676,401.0 | -23.43% |
| 2023-01 | $2.90 | $1.59 | $1.31 | 34,330,049.0 | +58.28% |
Tuniu Corp Adr 주식 (TOUR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.52 | $1.01 | $1.51 | 41,497,363.0 | +26.89% |
| 2022-11 | $1.24 | $0.6602 | $0.5798 | 6,414,481.0 | +75.70% |
| 2022-10 | $0.82 | $0.529 | $0.291 | 3,010,601.0 | +2.28% |
| 2022-09 | $0.79 | $0.5612 | $0.2288 | 3,314,813.0 | -18.56% |
| 2022-08 | $1.16 | $0.78 | $0.38 | 18,626,171.0 | -29.91% |
| 2022-07 | $1.50 | $0.9528 | $0.5422 | 35,636,488.0 | +10.48% |
| 2022-06 | $1.08 | $0.47 | $0.6088 | 111,566,485.0 | +84.24% |
| 2022-05 | $0.68 | $0.4555 | $0.2245 | 2,407,519.0 | -16.19% |
| 2022-04 | $0.94 | $0.5891 | $0.3509 | 4,783,083.0 | -23.77% |
| 2022-03 | $1.05 | $0.70 | $0.35 | 5,002,556.0 | -15.05% |
| 2022-02 | $1.38 | $0.99 | $0.3899 | 6,184,754.0 | -21.05% |
| 2022-01 | $1.45 | $0.9563 | $0.4937 | 8,430,066.0 | +37.11% |
3.14%
자본화:
|
볼륨(24시간):