Stockscreener 앱 받기
20.02
0.77%
-0.155
Zto Express Cayman Inc Adr 주식 (ZTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-19 | $20.30 | $20.00 | $0.305 | 645,736.0 | -0.45% |
| 2026-10-16 | $20.23 | $20.02 | $0.21 | 1,592,540.0 | +0.75% |
| 2026-10-15 | $20.19 | $19.87 | $0.32 | 3,076,350.0 | -1.67% |
| 2026-10-14 | $20.66 | $20.23 | $0.425 | 2,349,896.0 | -1.50% |
| 2026-10-13 | $20.77 | $20.58 | $0.19 | 1,928,523.0 | +1.08% |
| 2026-10-12 | $20.53 | $20.23 | $0.305 | 2,698,744.0 | +1.49% |
| 2026-10-09 | $20.28 | $20.00 | $0.28 | 1,467,689.0 | +1.26% |
| 2026-10-08 | $19.90 | $19.53 | $0.37 | 1,855,099.0 | +0.51% |
| 2026-10-07 | $19.84 | $19.67 | $0.175 | 2,275,716.0 | +0.61% |
| 2026-10-06 | $19.78 | $19.61 | $0.17 | 2,359,929.0 | -0.10% |
| 2026-10-05 | $19.72 | $19.41 | $0.31 | 1,580,563.0 | +1.03% |
| 2026-10-02 | $19.57 | $19.38 | $0.19 | 1,985,755.0 | +0.57% |
| 2026-10-01 | $19.54 | $19.38 | $0.155 | 2,962,712.0 | -0.15% |
| 2026-09-30 | $19.57 | $19.34 | $0.23 | 2,453,065.0 | -0.92% |
| 2026-09-29 | $19.68 | $19.34 | $0.345 | 2,009,045.0 | -0.36% |
| 2026-09-28 | $19.75 | $19.57 | $0.18 | 4,323,742.0 | +0.92% |
| 2026-09-25 | $19.53 | $19.39 | $0.14 | 2,921,743.0 | +0.10% |
| 2026-09-24 | $19.89 | $19.43 | $0.46 | 5,306,491.0 | -0.71% |
| 2026-09-23 | $19.77 | $19.54 | $0.23 | 3,218,952.0 | -1.16% |
| 2026-09-22 | $19.99 | $19.67 | $0.32 | 5,075,047.0 | +2.01% |
| 2026-09-21 | $20.09 | $18.95 | $1.14 | 11,496,019.0 | -7.20% |
Zto Express Cayman Inc Adr 주식 (ZTO) 연도별 가격 이력
이 심층 분석에서는 Zto Express Cayman Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZTO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zto Express Cayman Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zto Express Cayman Inc Adr 주식 (ZTO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $20.77 | $19.38 | $1.39 | 26,779,252.0 | +3.39% |
| 2026-09 | $21.30 | $18.95 | $2.35 | 62,815,003.0 | -8.27% |
| 2026-08 | $24.77 | $20.94 | $3.83 | 38,942,855.0 | -11.87% |
| 2026-07 | $24.78 | $22.44 | $2.34 | 34,387,545.0 | +7.33% |
| 2026-06 | $23.02 | $21.47 | $1.55 | 30,007,771.0 | +1.18% |
| 2026-05 | $25.91 | $22.03 | $3.88 | 37,841,530.0 | -13.56% |
| 2026-04 | $25.97 | $23.12 | $2.85 | 27,069,493.0 | +1.67% |
| 2026-03 | $26.20 | $22.38 | $3.82 | 41,646,609.0 | +3.24% |
| 2026-02 | $25.52 | $21.69 | $3.83 | 48,441,426.0 | +11.17% |
| 2026-01 | $22.70 | $21.27 | $1.43 | 35,427,169.0 | +4.98% |
Zto Express Cayman Inc Adr 주식 (ZTO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.88 | $20.31 | $1.57 | 31,051,066.0 | +2.23% |
| 2025-11 | $20.92 | $18.31 | $2.61 | 28,817,639.0 | +11.08% |
| 2025-10 | $19.54 | $18.11 | $1.43 | 31,797,773.0 | -3.18% |
| 2025-09 | $19.94 | $17.74 | $2.20 | 35,862,107.0 | +5.49% |
| 2025-08 | $20.85 | $18.05 | $2.80 | 45,989,079.0 | -7.57% |
| 2025-07 | $20.48 | $17.39 | $3.09 | 41,931,840.0 | +10.93% |
| 2025-06 | $18.04 | $16.94 | $1.10 | 32,063,997.0 | +0.85% |
| 2025-05 | $19.49 | $16.68 | $2.81 | 71,807,261.0 | -4.86% |
| 2025-04 | $20.06 | $16.34 | $3.72 | 56,907,558.0 | -6.75% |
| 2025-03 | $22.01 | $19.05 | $2.96 | 62,930,239.0 | +2.32% |
| 2025-02 | $21.25 | $18.20 | $3.05 | 40,554,467.0 | +3.91% |
| 2025-01 | $19.54 | $17.89 | $1.65 | 51,784,047.0 | -4.55% |
Zto Express Cayman Inc Adr 주식 (ZTO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.14 | $18.49 | $1.65 | 55,787,618.0 | +1.53% |
| 2024-11 | $23.48 | $18.65 | $4.83 | 69,194,773.0 | -17.78% |
| 2024-10 | $27.50 | $22.97 | $4.53 | 60,974,299.0 | -6.70% |
| 2024-09 | $25.49 | $21.38 | $4.11 | 63,996,064.0 | +15.53% |
| 2024-08 | $21.82 | $18.14 | $3.68 | 49,877,142.0 | +13.14% |
| 2024-07 | $21.05 | $18.55 | $2.50 | 50,134,687.0 | -8.67% |
| 2024-06 | $24.07 | $20.40 | $3.67 | 43,988,126.0 | -8.95% |
| 2024-05 | $25.12 | $20.30 | $4.82 | 92,927,428.0 | +8.58% |
| 2024-04 | $22.25 | $19.21 | $3.04 | 92,040,693.0 | +0.24% |
| 2024-03 | $22.82 | $19.50 | $3.32 | 111,424,851.0 | +9.12% |
| 2024-02 | $19.92 | $15.89 | $4.03 | 63,593,408.0 | +17.30% |
| 2024-01 | $21.26 | $16.30 | $4.96 | 77,028,748.0 | -23.12% |
0.58%
0.84%
자본화:
|
볼륨(24시간):