Stockscreener 앱 받기
0.84
9.63%
-0.0895
시장 영업 전:
.85
0.01
+1.19%
Tuniu Corp Adr 주식 (TOUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $0.94 | $0.8303 | $0.1097 | 651,652.0 | -9.63% |
| 2025-10-09 | $0.9404 | $0.915 | $0.0254 | 146,995.0 | -0.51% |
| 2025-10-08 | $0.947 | $0.9102 | $0.0368 | 102,429.0 | +2.05% |
| 2025-10-07 | $0.9457 | $0.91 | $0.0357 | 190,530.0 | -2.23% |
| 2025-10-06 | $0.9504 | $0.9007 | $0.0497 | 246,606.0 | -1.96% |
| 2025-10-03 | $0.9715 | $0.95 | $0.0215 | 228,016.0 | +0.22% |
| 2025-10-02 | $0.9688 | $0.9465 | $0.0223 | 204,469.0 | -0.13% |
| 2025-10-01 | $0.97 | $0.94 | $0.03 | 208,827.0 | +0.20% |
| 2025-09-30 | $0.9847 | $0.95 | $0.0347 | 262,172.0 | +0.01% |
| 2025-09-29 | $0.975 | $0.92 | $0.055 | 602,302.0 | +4.44% |
| 2025-09-26 | $0.9399 | $0.9113 | $0.0286 | 215,231.0 | -2.35% |
| 2025-09-25 | $0.9397 | $0.91 | $0.0297 | 187,388.0 | +2.01% |
| 2025-09-24 | $0.9399 | $0.91 | $0.0299 | 147,278.0 | -0.28% |
| 2025-09-23 | $0.9491 | $0.90 | $0.0491 | 293,099.0 | -2.15% |
| 2025-09-22 | $0.9447 | $0.887 | $0.0577 | 175,989.0 | +3.07% |
| 2025-09-19 | $0.94 | $0.9101 | $0.0299 | 216,500.0 | -3.19% |
| 2025-09-18 | $0.95 | $0.93 | $0.02 | 306,876.0 | +0.01% |
| 2025-09-17 | $0.9541 | $0.8997 | $0.0544 | 330,112.0 | -0.47% |
| 2025-09-16 | $0.947 | $0.9302 | $0.0168 | 188,195.0 | +1.69% |
| 2025-09-15 | $0.9394 | $0.92 | $0.0194 | 200,280.0 | -1.15% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $0.9715 | $0.8303 | $0.1412 | 2,631,176.0 | -11.79% |
| 2025-09 | $0.9847 | $0.85 | $0.1347 | 6,153,502.0 | +9.46% |
| 2025-08 | $0.8864 | $0.75 | $0.1364 | 4,873,431.0 | +11.87% |
| 2025-07 | $0.93 | $0.7777 | $0.1523 | 4,890,145.0 | -7.64% |
| 2025-06 | $1.01 | $0.7777 | $0.2323 | 4,126,621.0 | -7.47% |
| 2025-05 | $0.995 | $0.88 | $0.115 | 2,493,951.0 | -0.59% |
| 2025-04 | $1.11 | $0.8003 | $0.3097 | 3,529,975.0 | -16.78% |
| 2025-03 | $1.17 | $1.00 | $0.17 | 4,904,063.0 | +8.37% |
| 2025-02 | $1.09 | $0.96 | $0.13 | 4,403,565.0 | +2.47% |
| 2025-01 | $1.05 | $0.932 | $0.118 | 2,128,302.0 | -2.89% |
Tuniu Corp Adr 주식 (TOUR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.17 | $0.925 | $0.245 | 5,024,714.0 | -15.78% |
| 2024-11 | $1.20 | $1.00 | $0.20 | 4,957,632.0 | +2.70% |
| 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% |
2.37%
자본화:
|
볼륨(24시간):