Stockscreener 앱 받기
19.83
0.05%
-0.01
시간 외 거래:
19.83
Zto Express Cayman Inc Adr 주식 (ZTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $20.06 | $19.75 | $0.315 | 1,268,696.0 | -0.05% |
| 2025-03-31 | $19.84 | $19.46 | $0.375 | 2,511,102.0 | +0.10% |
| 2025-03-28 | $20.14 | $19.78 | $0.36 | 1,687,372.0 | -1.93% |
| 2025-03-27 | $20.26 | $19.81 | $0.449 | 1,454,785.0 | +1.66% |
| 2025-03-26 | $20.18 | $19.79 | $0.39 | 2,226,192.0 | +0.30% |
| 2025-03-25 | $20.13 | $19.79 | $0.34 | 1,515,019.0 | -0.80% |
| 2025-03-24 | $20.28 | $19.83 | $0.45 | 1,510,036.0 | -0.35% |
| 2025-03-21 | $20.22 | $19.95 | $0.265 | 2,661,524.0 | -0.45% |
| 2025-03-20 | $20.70 | $20.02 | $0.685 | 4,323,619.0 | -7.44% |
| 2025-03-19 | $22.01 | $21.27 | $0.7399 | 5,658,199.0 | +2.16% |
| 2025-03-18 | $21.39 | $20.73 | $0.6549 | 4,477,912.0 | +2.75% |
| 2025-03-17 | $20.86 | $19.97 | $0.89 | 3,558,312.0 | +3.81% |
| 2025-03-14 | $20.45 | $19.96 | $0.49 | 3,762,072.0 | +2.89% |
| 2025-03-13 | $19.57 | $19.05 | $0.525 | 6,071,377.0 | +1.15% |
| 2025-03-12 | $19.64 | $19.13 | $0.51 | 3,914,671.0 | -2.39% |
| 2025-03-11 | $20.56 | $19.55 | $1.01 | 3,519,703.0 | -1.75% |
| 2025-03-10 | $20.59 | $19.89 | $0.695 | 1,849,534.0 | -0.55% |
| 2025-03-07 | $20.44 | $19.98 | $0.465 | 2,156,341.0 | -1.85% |
| 2025-03-06 | $20.83 | $20.20 | $0.63 | 3,413,717.0 | -1.44% |
| 2025-03-05 | $20.87 | $20.37 | $0.50 | 2,999,475.0 | +1.02% |
| 2025-03-04 | $20.68 | $20.58 | $0.10 | 901,679.0 | +3.83% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $20.06 | $19.75 | $0.315 | 1,268,696.0 | +0.00% |
| 2025-03 | $22.01 | $19.05 | $2.96 | 64,198,935.0 | +2.27% |
| 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% |
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% |
1.20%
0.09%
자본화:
|
볼륨(24시간):