Stockscreener 앱 받기
18.90
0.42%
-0.08
시간 외 거래:
18.89
-0.010
-0.05%
Zto Express Cayman Inc Adr 주식 (ZTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $19.15 | $18.69 | $0.46 | 1,714,117.0 | -0.42% |
| 2025-05-02 | $19.20 | $18.90 | $0.30 | 1,819,590.0 | +2.82% |
| 2025-05-01 | $18.55 | $18.21 | $0.34 | 1,088,055.0 | -0.22% |
| 2025-04-30 | $18.77 | $18.40 | $0.375 | 1,412,478.0 | -1.44% |
| 2025-04-29 | $19.15 | $18.77 | $0.38 | 3,054,935.0 | -1.98% |
| 2025-04-28 | $19.29 | $18.86 | $0.43 | 1,317,576.0 | +0.42% |
| 2025-04-25 | $19.12 | $18.69 | $0.43 | 1,621,424.0 | +0.37% |
| 2025-04-24 | $19.27 | $18.65 | $0.62 | 3,414,901.0 | -0.05% |
| 2025-04-23 | $19.67 | $18.48 | $1.19 | 1,879,485.0 | -0.37% |
| 2025-04-22 | $19.11 | $18.82 | $0.29 | 1,877,278.0 | +1.76% |
| 2025-04-21 | $18.80 | $18.48 | $0.32 | 1,241,763.0 | -0.32% |
| 2025-04-17 | $19.43 | $18.65 | $0.78 | 1,035,245.0 | +0.27% |
| 2025-04-16 | $19.00 | $18.39 | $0.61 | 2,458,816.0 | +0.05% |
| 2025-04-15 | $18.95 | $18.67 | $0.28 | 1,306,603.0 | -0.79% |
| 2025-04-14 | $19.08 | $18.47 | $0.61 | 2,999,210.0 | +3.56% |
| 2025-04-11 | $18.32 | $17.42 | $0.90 | 4,922,904.0 | +3.34% |
| 2025-04-10 | $18.06 | $17.28 | $0.78 | 4,795,490.0 | -1.01% |
| 2025-04-09 | $18.00 | $16.88 | $1.12 | 6,078,639.0 | +8.06% |
| 2025-04-08 | $17.71 | $16.34 | $1.38 | 4,774,939.0 | -8.38% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $19.20 | $18.21 | $0.99 | 6,335,879.0 | +2.16% |
| 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% |
0.73%
0.03%
자본화:
|
볼륨(24시간):