Stockscreener 앱 받기
18.79
2.43%
-0.4289
Zto Express Cayman Inc Adr 주식 (ZTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-22 | $19.35 | $18.62 | $0.73 | 1,593,611.0 | -2.13% |
| 2025-01-21 | $19.54 | $19.09 | $0.455 | 1,740,885.0 | +0.68% |
| 2025-01-17 | $19.24 | $18.98 | $0.26 | 2,083,393.0 | +1.49% |
| 2025-01-16 | $18.86 | $18.49 | $0.365 | 2,261,542.0 | +2.51% |
| 2025-01-15 | $18.71 | $18.25 | $0.46 | 1,667,634.0 | -1.08% |
| 2025-01-14 | $18.78 | $18.49 | $0.29 | 1,856,152.0 | +2.49% |
| 2025-01-13 | $18.34 | $17.98 | $0.365 | 1,585,123.0 | +0.95% |
| 2025-01-10 | $18.50 | $17.89 | $0.61 | 2,760,957.0 | -5.28% |
| 2025-01-08 | $18.97 | $18.71 | $0.255 | 2,959,075.0 | -0.84% |
| 2025-01-07 | $19.12 | $18.89 | $0.23 | 968,677.0 | +0.95% |
| 2025-01-06 | $19.37 | $18.87 | $0.50 | 2,345,763.0 | -1.92% |
| 2025-01-03 | $19.41 | $19.18 | $0.225 | 2,035,414.0 | +1.31% |
| 2025-01-02 | $19.28 | $18.82 | $0.455 | 2,544,653.0 | -2.66% |
| 2024-12-31 | $19.70 | $19.07 | $0.63 | 1,655,256.0 | +1.35% |
| 2024-12-30 | $19.57 | $19.16 | $0.41 | 1,747,557.0 | -2.28% |
| 2024-12-27 | $19.77 | $19.56 | $0.21 | 949,603.0 | -0.85% |
| 2024-12-26 | $19.96 | $19.71 | $0.25 | 1,466,289.0 | +0.76% |
| 2024-12-24 | $20.14 | $19.76 | $0.38 | 1,217,633.0 | -0.20% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $19.54 | $17.89 | $1.65 | 26,402,879.0 | -3.79% |
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% |
Zto Express Cayman Inc Adr 주식 (ZTO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.34 | $19.70 | $2.64 | 64,366,681.0 | -4.66% |
| 2023-11 | $24.98 | $21.44 | $3.54 | 58,733,295.0 | -5.30% |
| 2023-10 | $24.85 | $23.01 | $1.84 | 38,985,492.0 | -2.48% |
| 2023-09 | $25.90 | $23.73 | $2.17 | 60,693,149.0 | -3.86% |
| 2023-08 | $27.44 | $23.11 | $4.33 | 56,749,428.0 | -9.57% |
| 2023-07 | $28.04 | $24.57 | $3.47 | 42,790,302.0 | +10.85% |
| 2023-06 | $28.13 | $24.91 | $3.22 | 51,922,761.0 | -0.63% |
| 2023-05 | $30.05 | $24.73 | $5.32 | 74,882,722.0 | -8.82% |
| 2023-04 | $29.45 | $27.17 | $2.28 | 37,393,765.0 | -3.42% |
| 2023-03 | $29.04 | $23.47 | $5.57 | 85,415,880.0 | +19.12% |
| 2023-02 | $29.79 | $23.81 | $5.98 | 45,965,569.0 | -15.61% |
| 2023-01 | $29.43 | $27.17 | $2.26 | 41,036,242.0 | +6.10% |
0.20%
0.05%
자본화:
|
볼륨(24시간):