Stockscreener 앱 받기
21.68
3.19%
0.67
시간 외 거래:
21.68
Zto Express Cayman Inc Adr 주식 (ZTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $21.88 | $21.64 | $0.24 | 2,325,911.0 | +3.19% |
| 2025-12-04 | $21.18 | $20.84 | $0.33 | 1,674,956.0 | +1.74% |
| 2025-12-03 | $20.77 | $20.48 | $0.293 | 1,086,664.0 | +0.49% |
| 2025-12-02 | $20.75 | $20.31 | $0.44 | 1,452,553.0 | -1.20% |
| 2025-12-01 | $20.89 | $20.64 | $0.255 | 1,266,996.0 | +0.73% |
| 2025-11-28 | $20.76 | $20.47 | $0.29 | 1,247,943.0 | -1.05% |
| 2025-11-26 | $20.92 | $20.49 | $0.43 | 1,884,849.0 | +1.61% |
| 2025-11-25 | $20.66 | $19.78 | $0.885 | 2,512,711.0 | +4.42% |
| 2025-11-24 | $19.70 | $19.23 | $0.475 | 2,418,559.0 | +2.34% |
| 2025-11-21 | $19.35 | $18.88 | $0.47 | 1,457,476.0 | +1.42% |
| 2025-11-20 | $19.73 | $18.93 | $0.80 | 1,849,813.0 | -0.11% |
| 2025-11-19 | $19.05 | $18.82 | $0.225 | 1,258,124.0 | +0.21% |
| 2025-11-18 | $19.08 | $18.63 | $0.45 | 1,251,680.0 | +0.37% |
| 2025-11-17 | $19.00 | $18.65 | $0.345 | 1,418,091.0 | -0.42% |
| 2025-11-14 | $19.13 | $18.74 | $0.39 | 1,379,719.0 | -0.37% |
| 2025-11-13 | $19.40 | $18.99 | $0.41 | 720,603.0 | -1.81% |
| 2025-11-12 | $19.40 | $19.14 | $0.26 | 859,102.0 | +1.15% |
| 2025-11-11 | $19.19 | $18.98 | $0.21 | 1,430,567.0 | +1.16% |
| 2025-11-10 | $19.22 | $18.91 | $0.31 | 1,302,513.0 | +0.42% |
| 2025-11-07 | $18.86 | $18.31 | $0.555 | 2,021,093.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $21.88 | $20.31 | $1.57 | 10,132,991.0 | +4.99% |
| 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% |
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% |
0.29%
0.50%
자본화:
|
볼륨(24시간):