19.82
price down icon0.90%   -0.18
after-market 시간 외 거래: 19.82
loading

Zto Express Cayman Inc Adr 주식 (ZTO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $20.12 $19.62 $0.50 5,110,729.0 -0.90%
2024-11-20 $20.72 $19.50 $1.22 6,064,672.0 -4.94%
2024-11-19 $21.42 $21.00 $0.42 2,551,272.0 +1.15%
2024-11-18 $21.07 $20.62 $0.44 5,048,313.0 -1.28%
2024-11-15 $21.25 $20.86 $0.385 2,305,778.0 +0.72%
2024-11-14 $20.95 $20.47 $0.48 2,664,410.0 +0.58%
2024-11-13 $21.39 $20.59 $0.80 4,078,724.0 -0.10%
2024-11-12 $21.21 $20.81 $0.40 4,547,591.0 -2.48%
2024-11-11 $22.06 $21.33 $0.73 2,343,484.0 -2.73%
2024-11-08 $22.70 $21.84 $0.855 2,045,095.0 -3.60%
2024-11-07 $23.02 $22.70 $0.32 1,228,643.0 +0.35%
2024-11-06 $22.85 $22.02 $0.83 2,390,769.0 -1.22%
2024-11-05 $23.47 $22.96 $0.51 2,089,257.0 +2.27%
2024-11-04 $22.80 $22.28 $0.52 2,359,447.0 -2.73%
2024-11-01 $23.48 $23.07 $0.41 1,012,193.0 -0.09%
2024-10-31 $23.26 $22.97 $0.29 1,848,930.0 -1.32%
2024-10-30 $23.62 $23.19 $0.43 2,373,662.0 -1.43%
2024-10-29 $24.14 $23.56 $0.58 1,951,628.0 -3.02%
2024-10-28 $24.73 $23.95 $0.785 2,384,540.0 +1.11%
2024-10-25 $24.36 $23.65 $0.715 2,073,668.0 -1.58%
2024-10-24 $24.86 $24.03 $0.835 1,481,176.0 -1.44%
2024-10-23 $25.19 $24.87 $0.32 798,331.0 -0.75%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $23.48 $19.50 $3.98 50,951,106.0 -14.24%
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

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

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%
$120.70
price up icon 1.49%
$181.57
price down icon 0.01%
$108.54
price down icon 0.45%
integrated_freight_logistics GXO
$60.00
price up icon 2.56%
$179.45
price up icon 0.04%
자본화:     |  볼륨(24시간):