ZTO Express Cayman Inc【ZTO】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.6284	-3.26441558442	19.25	19.405	17.905	2119566	19.02756738	DR
4	-0.6784	-3.51502590674	19.3	20.14	17.905	2546677	19.47165611	DR
12	-6.8784	-26.9741176471	25.5	25.7	17.905	2830876	20.33332055	DR
26	-1.6684	-8.22276983736	20.29	27.5	17.905	2799902	21.35852445	DR
52	-0.8384	-4.30832476876	19.46	27.5	15.895	3420230	20.91563117	DR
156	-10.5984	-36.2710472279	29.22	32.28	15.895	3069920	23.66673098	DR
260	-4.6284	-19.9070967742	23.25	39.27	15.895	3095045	26.36010545	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1736552400	17.93	-1	-5.28	18.36	18.5	17.89	2777111
1736379600	18.93	-0.16	-0.84	18.88	18.97	18.715	2959071
1736293200	19.09	0.18	0.95	18.94	19.12	18.89	968677
1736206800	18.91	-0.37	-1.92	19.19	19.37	18.87	2487747
1735947600	19.28	0.25	1.31	19.25	19.405	19.18	2062767
1735861200	19.03	-0.52	-2.66	19.16	19.28	18.825	2545053
1735688400	19.55	0.26	1.35	19.37	19.7	19.07	1759878
1735602000	19.29	-0.45	-2.28	19.53	19.575	19.16	1764257
1735342800	19.74	-0.17	-0.85	19.77	19.77	19.56	949648
1735256400	19.91	0.15	0.76	19.83	19.96	19.71	1494805
1735077840	19.76	-0.04	-0.20	20.08	20.14	19.76	1258733
1734997200	19.8	-0.03	-0.15	19.78	19.845	19.65	1123773
1734738000	19.83	0.11	0.56	19.42	20.02	19.26	2615626
1734651600	19.72	0.04	0.20	19.66	20.04	19.595	3466383
1734565200	19.68	-0.37	-1.85	19.84	20.09	19.67	3505632
1734478800	20.05	0.68	3.51	19.6	20.08	19.6	4546880
1734392400	19.37	0.16	0.83	19.3	19.6	19.2	5198481
1734133200	19.21	0.19	1.00	19.3	19.3	19.065	4586097
1734046800	19.02	0.35	1.87	18.89	19.09	18.83	3243604
1733960400	18.67	-0.23	-1.22	18.75	18.9	18.51	2604301
1733874000	18.9	-0.49	-2.53	19.04	19.16	18.69	2768721
1733787600	19.39	0.9	4.87	19.66	19.89	19.32	3527993
1733528400	18.49	-0.15	-0.80	19.25	19.25	18.49	3004814
1733442000	18.64	-0.02	-0.11	18.74	18.84	18.64	1827014
1733355600	18.66	-0.35	-1.84	18.8	18.89	18.62	1913887
1733269200	19.01	0.03	0.16	19.02	19.34	18.98	4252959
1733182800	18.98	-0.02	-0.11	19.17	19.315	18.91	4182809
1732917840	19	-0.21	-1.09	19.03	19.16	18.801	1636936
1732750800	19.21	0.42	2.24	19.13	19.44	19.04	6308443
1732664400	18.79	-0.2	-1.05	19	19.23	18.65	4582238
1732578000	18.99	-0.29	-1.50	19.35	19.37	18.885	6949560
1732318800	19.28	-0.54	-2.72	19.5	19.63	19.17	4285262
1732232400	19.82	-0.18	-0.90	19.68	20.12	19.62	5111016
1732146000	20	-1.04	-4.94	20.51	20.72	19.5	6064887
1732059600	21.04	0.24	1.15	21.2	21.42	21	2653120
1731973200	20.8	-0.27	-1.28	21	21.065	20.625	5165369
1731714000	21.07	0.15	0.72	21	21.245	20.86	2317583
1731627600	20.92	0.12	0.58	20.69	20.95	20.47	2664574
1731541200	20.8	-0.02	-0.10	21.25	21.39	20.59	4079479
1731454800	20.82	-0.53	-2.48	21.07	21.21	20.81	4553876
1731368400	21.35	-0.6	-2.73	21.92	22.06	21.33	2348084
1731109200	21.95	-0.82	-3.60	22.12	22.7	21.845	2045650
1731022800	22.77	0.08	0.35	22.93	23.02	22.7	1280406
1730936400	22.69	-0.28	-1.22	22.5	22.85	22.04	2287220
1730850000	22.97	0.51	2.27	23.18	23.47	22.965	2089909
1730763600	22.46	-0.63	-2.73	22.68	22.8	22.28	2359470
1730500800	23.09	-0.02	-0.09	23.44	23.48	23.08	1012197
1730414400	23.11	-0.31	-1.32	23.26	23.26	22.97	1884977
1730328000	23.42	-0.34	-1.43	23.35	23.62	23.19	2373856
1730241600	23.76	-0.74	-3.02	24.05	24.14	23.56	1954470
1730155200	24.5	0.27	1.11	24.08	24.73	23.945	2385306
1729896000	24.23	-0.39	-1.58	23.97	24.365	23.65	2073688
1729809600	24.62	-0.36	-1.44	24.73	24.865	24.03	1481176
1729723200	24.98	-0.19	-0.75	25.11	25.19	24.87	798331
1729636800	25.17	0.18	0.72	24.89	25.355	24.81	1306080
1729550400	24.99	-0.18	-0.72	24.92	25.045	24.76	1962666
1729291200	25.17	0.4	1.61	25.5	25.7	25.14	1893638
1729204800	24.77	-0.64	-2.52	24.87	24.93	24.6	1788073
1729118400	25.41	0.64	2.58	25.01	25.65	25.01	1998954
1729032000	24.77	-1.16	-4.47	25.21	25.24	24.68	3567391
1728945600	25.93	-0.06	-0.23	25.68	26.05	25.6	1392431
1728686400	25.99	0.3	1.17	25.45	26.045	25.45	1386743