Stockscreener 앱 받기
21.84
0.60%
0.13
시간 외 거래:
21.84
Zto Express Cayman Inc Adr 주식 (ZTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-06 | $22.09 | $21.79 | $0.2932 | 1,290,514.0 | +0.60% |
| 2026-01-05 | $21.85 | $21.39 | $0.46 | 1,371,746.0 | +1.16% |
| 2026-01-02 | $21.50 | $21.27 | $0.23 | 895,692.0 | +2.73% |
| 2025-12-31 | $21.06 | $20.86 | $0.2047 | 888,093.0 | -1.04% |
| 2025-12-30 | $21.31 | $21.10 | $0.2075 | 1,075,079.0 | -0.19% |
| 2025-12-29 | $21.27 | $21.03 | $0.235 | 903,375.0 | -0.61% |
| 2025-12-26 | $21.34 | $21.21 | $0.125 | 539,923.0 | +0.05% |
| 2025-12-24 | $21.43 | $21.19 | $0.235 | 963,399.0 | -0.84% |
| 2025-12-23 | $21.50 | $21.22 | $0.2745 | 936,198.0 | +0.80% |
| 2025-12-22 | $21.29 | $20.88 | $0.41 | 2,010,430.0 | +0.05% |
| 2025-12-19 | $21.62 | $21.27 | $0.35 | 1,053,687.0 | -0.65% |
| 2025-12-18 | $21.66 | $21.18 | $0.475 | 1,278,995.0 | +1.18% |
| 2025-12-17 | $21.20 | $20.75 | $0.45 | 1,516,581.0 | +0.52% |
| 2025-12-16 | $21.07 | $20.73 | $0.34 | 1,104,129.0 | +0.00% |
| 2025-12-15 | $21.08 | $20.86 | $0.22 | 1,454,516.0 | -1.82% |
| 2025-12-12 | $21.68 | $21.28 | $0.40 | 2,837,051.0 | +1.95% |
| 2025-12-11 | $21.20 | $20.77 | $0.425 | 2,026,021.0 | +0.77% |
| 2025-12-10 | $21.02 | $20.71 | $0.31 | 2,256,355.0 | -0.10% |
| 2025-12-09 | $20.98 | $20.82 | $0.1625 | 954,042.0 | -0.76% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $22.09 | $21.27 | $0.815 | 4,848,466.0 | +4.55% |
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% |
1.74%
1.22%
자본화:
|
볼륨(24시간):