Premium
Tuniu Corporation (TOUR)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 3.24675324675 | 4.62 | 4.9 | 4.56 | 9455 | 4.64708294 | DR |
| 4 | -1.14 | -19.2893401015 | 5.91 | 5.98 | 4.53 | 20106 | 4.91970844 | DR |
| 12 | 4.04 | 553.424657534 | 0.73 | 7.79 | 0.63 | 47814 | 3.45988316 | DR |
| 26 | 4.05 | 562.5 | 0.72 | 7.79 | 0.564726 | 90380 | 1.37133187 | DR |
| 52 | 3.93 | 467.857142857 | 0.84 | 7.79 | 0.564726 | 164873 | 0.9758597 | DR |
| 156 | 3.07 | 180.588235294 | 1.7 | 7.79 | 0.564726 | 227091 | 1.02385149 | DR |
| 260 | 2.38 | 99.5815899582 | 2.39 | 7.79 | 0.4555 | 428855 | 1.22178606 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 4.7699999 | 0.12 | 2.58 | 4.65 | 4.8599 | 4.65 | 9632 |
| 1782513300 | 4.65 | 0.09 | 1.97 | 4.65 | 4.8409 | 4.65 | 13172 |
| 1782426900 | 4.5599999 | -0.09 | -1.94 | 4.63 | 4.71 | 4.5599999 | 11624 |
| 1782340500 | 4.65 | 0.03 | 0.65 | 4.62 | 4.9 | 4.62 | 4596 |
| 1782254100 | 4.62 | 0 | 0.00 | 4.62 | 4.73 | 4.62 | 8253 |
| 1782167700 | 4.62 | -0.27 | -5.52 | 4.79 | 4.8099999 | 4.6049 | 21679 |
| 1781822100 | 4.89 | 0.14 | 2.95 | 4.75 | 5.09 | 4.66 | 59874 |
| 1781735700 | 4.75 | 0.1 | 2.15 | 4.64 | 5 | 4.64 | 4586 |
| 1781649300 | 4.65 | -0.23 | -4.71 | 4.88 | 5.05 | 4.6 | 35397 |
| 1781562900 | 4.88 | 0.32 | 7.02 | 4.87 | 4.92 | 4.75 | 23539 |
| 1781303700 | 4.5599999 | -0.25 | -5.20 | 4.88 | 4.925 | 4.53 | 48408 |
| 1781217300 | 4.8099999 | -0.29 | -5.69 | 5.11 | 5.11 | 4.8099999 | 34553 |
| 1781130900 | 5.1 | -0.05 | -0.97 | 5.3256 | 5.3256 | 5.1 | 4452 |
| 1781044500 | 5.15 | -0.15 | -2.83 | 5.3 | 5.44 | 5.105 | 15536 |
| 1780958100 | 5.3 | 0 | 0.00 | 5.33 | 5.7899 | 5.24 | 8403 |
| 1780698900 | 5.3 | -0.31 | -5.53 | 5.5599999 | 5.7999 | 5.29 | 20638 |
| 1780612500 | 5.61 | 0.1 | 1.81 | 5.43 | 5.68 | 5.43 | 3628 |
| 1780526100 | 5.51 | -0.13 | -2.30 | 5.59 | 5.61 | 5.45 | 24830 |
| 1780439700 | 5.64 | -0.27 | -4.57 | 5.91 | 5.98 | 5.64 | 29214 |
| 1780353300 | 5.91 | 0 | 0.00 | 5.91 | 5.97 | 5.88 | 4931 |
| 1780094100 | 5.91 | -0.18 | -2.96 | 6.09 | 6.09 | 5.89 | 13507 |
| 1780007700 | 6.09 | -0.02 | -0.33 | 6.1 | 6.15 | 6 | 13738 |
| 1779921300 | 6.11 | -0.05 | -0.81 | 6.1 | 6.2 | 6.0599999 | 4392 |
| 1779834900 | 6.16 | -0.04 | -0.65 | 6.18 | 6.3 | 6.1 | 7886 |
| 1779489300 | 6.2 | -0.07 | -1.12 | 6.22 | 6.3 | 6.0267 | 22047 |
| 1779402900 | 6.2699999 | 0.16 | 2.62 | 6.1 | 6.4955 | 6.0002 | 21688 |
| 1779316500 | 6.11 | 0.06 | 0.99 | 5.99 | 6.17 | 5.96 | 9337 |
| 1779230100 | 6.05 | -0.09 | -1.47 | 6.13 | 6.13 | 5.96 | 2308 |
| 1779143700 | 6.14 | -0.03 | -0.49 | 6.0199999 | 6.17 | 6.0199999 | 11721 |
| 1778884500 | 6.17 | -0.07 | -1.12 | 6.09 | 6.21 | 6.09 | 13510 |
| 1778798100 | 6.24 | 0.05 | 0.81 | 6.14 | 6.2699999 | 6.1 | 4996 |
| 1778711700 | 6.19 | 0.25 | 4.21 | 5.93 | 6.2699999 | 5.8949999 | 13436 |
| 1778625300 | 5.94 | 0.23 | 4.03 | 5.74 | 6.01 | 5.74 | 20622 |
| 1778538900 | 5.71 | -0.34 | -5.62 | 6.03 | 6.09 | 5.71 | 22049 |
| 1778279700 | 6.05 | -0.03 | -0.49 | 6.01 | 6.105 | 6.01 | 19907 |
| 1778193300 | 6.08 | 0.04 | 0.66 | 6 | 6.37 | 6 | 18607 |
| 1778106900 | 6.04 | -0.13 | -2.11 | 6.14 | 6.16 | 5.95 | 33670 |
| 1778020500 | 6.17 | -0.14 | -2.22 | 6.3099999 | 6.3487 | 6.17 | 7176 |
| 1777934100 | 6.3099999 | -0.8 | -11.25 | 6.5 | 6.7199 | 6.2 | 102207 |
| 1777674900 | 7.11 | -0.26 | -3.53 | 7.39 | 7.79 | 7.11 | 99133 |
| 1777588500 | 7.37 | 0.38 | 5.44 | 7 | 7.39 | 7 | 35238 |
| 1777502100 | 6.99 | 0.06 | 0.87 | 6.93 | 7.09 | 6.8901 | 26143 |
| 1777415700 | 6.93 | -0.05 | -0.72 | 6.94 | 7.05 | 6.9 | 22332 |
| 1777329300 | 6.98 | -0.03 | -0.43 | 7.07 | 7.09 | 6.88 | 25327 |
| 1777070100 | 7.01 | 0.31 | 4.63 | 6.7 | 7.09 | 6.7 | 44901 |
| 1776983700 | 6.7 | 0.7 | 11.67 | 6.15 | 7.115 | 6.15 | 120429 |
| 1776897300 | 6 | -0.51 | -7.83 | 6.23 | 6.7 | 5.8 | 322876 |
| 1776810900 | 6.51 | -0.39 | -5.65 | 6.89 | 7.199 | 6.5039999 | 23566 |
| 1776724500 | 6.9 | -0.32 | -4.43 | 7.3 | 7.4 | 6.9 | 20222 |
| 1776465300 | 7.22 | 0.08 | 1.18 | 7.4 | 7.49 | 7.2 | 11455 |
| 1776378900 | 7.136 | -0.27 | -3.58 | 7.54 | 7.554 | 7.136 | 9567 |
| 1776292500 | 7.401 | 0.11 | 1.56 | 7.3 | 7.6 | 7.158 | 8852 |
| 1776206100 | 7.287 | -0.01 | -0.18 | 7.5 | 7.59899 | 7.227 | 6594 |
| 1776119700 | 7.3 | 0.16 | 2.18 | 7.4 | 7.75 | 7.284 | 14398 |
| 1775860500 | 7.144 | 0.07 | 0.92 | 7.237 | 7.386 | 7.079 | 3202 |
| 1775774100 | 7.079 | 0.03 | 0.40 | 7.212 | 7.36501 | 7.073 | 3853 |
| 1775687700 | 7.051 | 0.75 | 11.92 | 7.471 | 7.6 | 7 | 20052 |
| 1775601300 | 6.3 | -0.99 | -13.58 | 7.3 | 7.8 | 6.3 | 11935 |
| 1775514900 | 7.29 | -0.04 | -0.59 | 7.353 | 7.511 | 7.29 | 2032 |
| 1775169300 | 7.333 | -0.29 | -3.83 | 7.68 | 7.909 | 7.333 | 17715 |
| 1775082900 | 7.625 | -0.08 | -0.97 | 7.6 | 8 | 7.6 | 14505 |
| 1774996500 | 7.7 | -0.1 | -1.28 | 7.742 | 8.12 | 7.605 | 17827 |
| 1774910100 | 7.8 | 0.1 | 1.33 | 7.698 | 8.2199999 | 7.607 | 27930 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
