Stockscreener 앱 받기
0.8785
1.80%
-0.0161
시간 외 거래:
.88
0.0015
+0.17%
Tuniu Corp Adr 주식 (TOUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $0.9018 | $0.86 | $0.0418 | 179,770.0 | -1.80% |
| 2025-09-04 | $0.9131 | $0.882 | $0.0311 | 134,795.0 | -0.64% |
| 2025-09-03 | $0.93 | $0.882 | $0.048 | 253,541.0 | -0.23% |
| 2025-09-02 | $0.9254 | $0.85 | $0.0754 | 520,384.0 | +3.74% |
| 2025-08-29 | $0.8848 | $0.85 | $0.0348 | 255,247.0 | +2.11% |
| 2025-08-28 | $0.8733 | $0.8334 | $0.0399 | 259,459.0 | +0.05% |
| 2025-08-27 | $0.8599 | $0.8303 | $0.0296 | 44,083.0 | +0.19% |
| 2025-08-26 | $0.8727 | $0.8225 | $0.0502 | 196,949.0 | -2.33% |
| 2025-08-25 | $0.8864 | $0.8516 | $0.0348 | 325,430.0 | -1.45% |
| 2025-08-22 | $0.8864 | $0.8463 | $0.0401 | 586,695.0 | +4.63% |
| 2025-08-21 | $0.844 | $0.77 | $0.074 | 243,104.0 | +10.24% |
| 2025-08-20 | $0.8006 | $0.7564 | $0.0442 | 458,515.0 | -4.38% |
| 2025-08-19 | $0.84 | $0.7875 | $0.0525 | 234,676.0 | -1.00% |
| 2025-08-18 | $0.8499 | $0.7981 | $0.0518 | 227,805.0 | +1.10% |
| 2025-08-15 | $0.8496 | $0.7602 | $0.0894 | 535,309.0 | -1.23% |
| 2025-08-14 | $0.8341 | $0.8052 | $0.0289 | 78,735.0 | -2.89% |
| 2025-08-13 | $0.85 | $0.7888 | $0.0612 | 332,186.0 | +7.93% |
| 2025-08-12 | $0.8018 | $0.77 | $0.0318 | 218,506.0 | +0.88% |
| 2025-08-11 | $0.7849 | $0.7563 | $0.0286 | 63,304.0 | +1.30% |
| 2025-08-08 | $0.8047 | $0.75 | $0.0547 | 195,285.0 | -3.00% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $0.93 | $0.85 | $0.08 | 1,268,260.0 | +0.98% |
| 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% |
0.52%
0.36%
자본화:
|
볼륨(24시간):