Stockscreener 앱 받기
19.83
0.56%
0.11
Zto Express Cayman Inc Adr 주식 (ZTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $20.02 | $19.26 | $0.76 | 2,596,572.0 | +0.56% |
| 2024-12-19 | $20.04 | $19.59 | $0.445 | 3,440,582.0 | +0.20% |
| 2024-12-18 | $20.09 | $19.67 | $0.42 | 3,376,836.0 | -1.85% |
| 2024-12-17 | $20.08 | $19.60 | $0.48 | 4,470,057.0 | +3.51% |
| 2024-12-16 | $19.60 | $19.20 | $0.40 | 5,185,109.0 | +0.83% |
| 2024-12-13 | $19.30 | $19.07 | $0.235 | 4,484,210.0 | +1.00% |
| 2024-12-12 | $19.09 | $18.83 | $0.26 | 3,243,456.0 | +1.87% |
| 2024-12-11 | $18.88 | $18.51 | $0.37 | 2,558,358.0 | -1.22% |
| 2024-12-10 | $19.16 | $18.69 | $0.47 | 2,452,712.0 | -2.53% |
| 2024-12-09 | $19.89 | $19.32 | $0.57 | 3,515,291.0 | +4.87% |
| 2024-12-06 | $19.25 | $18.49 | $0.76 | 2,881,239.0 | -0.80% |
| 2024-12-05 | $18.84 | $18.64 | $0.20 | 1,826,893.0 | -0.11% |
| 2024-12-04 | $18.89 | $18.62 | $0.27 | 1,863,773.0 | -1.84% |
| 2024-12-03 | $19.34 | $18.98 | $0.36 | 4,096,119.0 | +0.16% |
| 2024-12-02 | $19.32 | $18.91 | $0.405 | 3,291,556.0 | -0.11% |
| 2024-11-29 | $19.16 | $18.80 | $0.359 | 1,636,936.0 | -1.09% |
| 2024-11-27 | $19.44 | $19.04 | $0.40 | 6,257,214.0 | +2.24% |
| 2024-11-26 | $19.23 | $18.65 | $0.58 | 4,582,237.0 | -1.05% |
| 2024-11-25 | $19.37 | $18.89 | $0.485 | 6,642,000.0 | -1.50% |
| 2024-11-22 | $19.63 | $19.17 | $0.46 | 4,236,009.0 | -2.72% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.09 | $18.49 | $1.60 | 51,879,335.0 | +4.37% |
| 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% |
Zto Express Cayman Inc Adr 주식 (ZTO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $27.43 | $24.38 | $3.05 | 51,122,235.0 | +7.18% |
| 2022-11 | $25.14 | $17.07 | $8.07 | 61,785,798.0 | +48.43% |
| 2022-10 | $25.77 | $16.27 | $9.50 | 77,798,775.0 | -29.71% |
| 2022-09 | $27.84 | $23.74 | $4.10 | 66,854,271.0 | -7.75% |
| 2022-08 | $27.91 | $22.91 | $5.00 | 72,437,811.0 | +1.80% |
| 2022-07 | $27.38 | $25.45 | $1.93 | 35,317,156.0 | -6.78% |
| 2022-06 | $28.41 | $23.65 | $4.76 | 55,948,330.0 | +1.89% |
| 2022-05 | $28.50 | $23.64 | $4.86 | 60,068,835.0 | -2.07% |
| 2022-04 | $28.99 | $22.62 | $6.37 | 84,103,613.0 | +10.04% |
| 2022-03 | $29.93 | $19.72 | $10.21 | 99,600,523.0 | -15.08% |
| 2022-02 | $31.38 | $28.56 | $2.82 | 36,797,608.0 | -2.00% |
| 2022-01 | $32.28 | $27.00 | $5.28 | 55,414,334.0 | +6.45% |
1.12%
1.27%
자본화:
|
볼륨(24시간):