ZTO Express（ZTO）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 20.98 | 21.08 | 20.95 | 20.96 | -0.47% | 1,733,272 |
| 2026-09-01 | 21.03 | 21.15 | 21.00 | 21.06 | -0.52% | 2,233,800 |
| 2026-08-31 | 21.49 | 21.56 | 21.17 | 21.17 | -1.53% | 1,698,100 |
| 2026-08-28 | 21.28 | 21.57 | 21.13 | 21.50 | +1.46% | 1,863,400 |
| 2026-08-27 | 21.20 | 21.27 | 21.04 | 21.19 | -0.61% | 1,470,000 |
| 2026-08-26 | 21.02 | 21.53 | 21.02 | 21.32 | -0.37% | 1,997,500 |
| 2026-08-25 | 21.10 | 21.42 | 21.04 | 21.40 | +0.56% | 1,789,100 |
| 2026-08-24 | 21.29 | 21.32 | 21.13 | 21.28 | -0.42% | 1,758,400 |
| 2026-08-21 | 21.65 | 21.73 | 21.32 | 21.37 | -0.05% | 1,638,000 |
| 2026-08-20 | 21.10 | 21.40 | 20.94 | 21.38 | -0.60% | 1,747,600 |
| 2026-08-19 | 21.50 | 22.17 | 21.22 | 21.51 | -7.00% | 4,030,100 |
| 2026-08-18 | 23.14 | 23.32 | 22.99 | 23.13 | +0.96% | 1,509,600 |
| 2026-08-17 | 22.94 | 23.02 | 22.80 | 22.91 | +0.04% | 1,875,600 |
| 2026-08-14 | 22.89 | 22.98 | 22.79 | 22.90 | -0.09% | 1,228,000 |
| 2026-08-13 | 23.13 | 23.31 | 22.76 | 22.92 | -0.95% | 1,353,800 |
| 2026-08-12 | 23.01 | 23.14 | 22.40 | 23.14 | -0.04% | 1,589,900 |
| 2026-08-11 | 23.44 | 23.63 | 23.09 | 23.15 | -3.26% | 1,597,400 |
| 2026-08-10 | 23.53 | 23.93 | 23.41 | 23.93 | +1.40% | 1,474,400 |
| 2026-08-07 | 23.60 | 23.93 | 23.39 | 23.60 | -1.95% | 2,499,500 |
| 2026-08-06 | 24.05 | 24.15 | 23.77 | 24.07 | +1.60% | 2,067,700 |
| 2026-08-05 | 23.98 | 23.98 | 23.48 | 23.69 | -1.21% | 2,749,800 |
| 2026-08-04 | 24.26 | 24.27 | 23.86 | 23.98 | -2.60% | 1,829,900 |
| 2026-08-03 | 24.77 | 24.77 | 24.41 | 24.62 | +2.50% | 1,668,900 |
| 2026-07-31 | 23.62 | 24.11 | 23.62 | 24.02 | +0.67% | 1,902,500 |
| 2026-07-30 | 24.05 | 24.05 | 23.52 | 23.86 | -0.17% | 3,794,800 |
| 2026-07-29 | 23.89 | 24.20 | 23.75 | 23.90 | -0.13% | 2,399,200 |
| 2026-07-28 | 23.95 | 24.08 | 23.66 | 23.93 | +0.29% | 3,720,342 |
| 2026-07-27 | 24.14 | 24.14 | 23.70 | 23.86 | -0.50% | 1,385,575 |
| 2026-07-24 | 24.01 | 24.16 | 23.90 | 23.98 | -0.25% | 701,900 |
| 2026-07-23 | 24.19 | 24.26 | 23.92 | 24.04 | -0.25% | 863,000 |
| 2026-07-22 | 23.71 | 24.23 | 23.71 | 24.10 | +0.42% | 1,134,700 |
| 2026-07-21 | 24.14 | 24.15 | 23.93 | 24.00 | -0.62% | 1,303,700 |
| 2026-07-20 | 24.16 | 24.36 | 24.11 | 24.15 | +0.96% | 910,300 |
| 2026-07-17 | 24.03 | 24.10 | 23.78 | 23.92 | -2.72% | 1,099,900 |
| 2026-07-16 | 24.62 | 24.78 | 24.45 | 24.59 | +0.16% | 3,479,900 |
| 2026-07-15 | 24.49 | 24.65 | 24.25 | 24.55 | +2.16% | 1,160,100 |
| 2026-07-14 | 24.23 | 24.27 | 24.01 | 24.03 | +0.00% | 1,068,500 |
| 2026-07-13 | 24.04 | 24.18 | 23.94 | 24.03 | +0.84% | 1,069,500 |
| 2026-07-10 | 23.68 | 24.03 | 23.68 | 23.83 | +1.62% | 1,025,700 |
| 2026-07-09 | 23.59 | 23.63 | 23.36 | 23.45 | +0.99% | 1,365,700 |
| 2026-07-08 | 23.47 | 23.47 | 23.14 | 23.22 | +0.22% | 1,011,800 |
| 2026-07-07 | 23.00 | 23.26 | 22.91 | 23.17 | +0.61% | 1,049,100 |
| 2026-07-06 | 23.23 | 23.23 | 22.83 | 23.03 | -0.22% | 1,839,400 |
| 2026-07-02 | 23.15 | 23.29 | 22.99 | 23.08 | +1.32% | 1,293,700 |
| 2026-07-01 | 22.60 | 23.08 | 22.44 | 22.78 | +1.79% | 1,921,200 |
| 2026-06-30 | 22.19 | 22.46 | 21.98 | 22.38 | +0.90% | 1,695,100 |
| 2026-06-29 | 21.97 | 22.27 | 21.97 | 22.18 | +1.23% | 1,323,700 |
| 2026-06-26 | 21.74 | 22.04 | 21.74 | 21.91 | +0.50% | 1,436,800 |
| 2026-06-25 | 21.68 | 21.86 | 21.47 | 21.80 | -0.73% | 1,803,400 |
| 2026-06-24 | 21.73 | 22.05 | 21.73 | 21.96 | -0.09% | 1,490,000 |
| 2026-06-23 | 21.83 | 22.16 | 21.83 | 21.98 | -1.12% | 1,345,233 |
| 2026-06-22 | 21.69 | 22.39 | 21.69 | 22.23 | +1.05% | 1,144,250 |
| 2026-06-18 | 21.87 | 22.07 | 21.81 | 22.00 | -1.03% | 1,431,100 |
| 2026-06-17 | 22.82 | 22.82 | 22.14 | 22.23 | -1.59% | 1,704,700 |
| 2026-06-16 | 22.72 | 22.72 | 22.38 | 22.59 | -1.27% | 1,737,800 |
| 2026-06-15 | 22.59 | 22.99 | 22.51 | 22.88 | +0.22% | 799,400 |
| 2026-06-12 | 22.73 | 23.02 | 22.73 | 22.83 | +1.42% | 1,373,900 |
| 2026-06-11 | 22.80 | 22.80 | 22.41 | 22.51 | +0.31% | 1,759,300 |
| 2026-06-10 | 22.28 | 22.53 | 22.28 | 22.44 | +2.28% | 1,445,600 |
| 2026-06-09 | 22.15 | 22.36 | 21.87 | 21.94 | -0.72% | 1,458,300 |
| 2026-06-08 | 22.41 | 22.41 | 22.09 | 22.10 | -0.81% | 1,151,400 |
| 2026-06-05 | 22.58 | 22.58 | 22.24 | 22.28 | -1.02% | 1,977,500 |
| 2026-06-04 | 22.80 | 22.80 | 22.40 | 22.51 | -0.57% | 929,500 |
| 2026-06-03 | 22.57 | 22.80 | 22.54 | 22.64 | +0.22% | 1,415,800 |
| 2026-06-02 | 22.50 | 22.79 | 22.46 | 22.59 | +0.85% | 1,488,400 |
| 2026-06-01 | 22.19 | 22.52 | 22.13 | 22.40 | +1.27% | 1,674,000 |
| 2026-05-29 | 22.12 | 22.17 | 22.03 | 22.12 | -0.54% | 1,779,600 |
| 2026-05-28 | 22.43 | 22.60 | 22.18 | 22.24 | -1.16% | 1,539,300 |
| 2026-05-27 | 22.42 | 22.71 | 22.24 | 22.50 | -0.92% | 2,116,200 |
| 2026-05-26 | 22.68 | 22.92 | 22.58 | 22.71 | -1.22% | 2,233,800 |
| 2026-05-22 | 22.28 | 23.02 | 22.09 | 22.99 | +0.70% | 1,521,900 |
| 2026-05-21 | 22.98 | 23.18 | 22.45 | 22.83 | -1.68% | 2,361,300 |
| 2026-05-20 | 22.67 | 23.25 | 22.39 | 23.22 | -1.40% | 3,183,100 |
| 2026-05-19 | 23.40 | 23.65 | 23.07 | 23.55 | +0.00% | 1,927,000 |
| 2026-05-18 | 23.58 | 23.58 | 23.19 | 23.55 | -0.80% | 1,675,800 |
| 2026-05-15 | 23.44 | 23.85 | 23.13 | 23.74 | -0.54% | 2,116,400 |
| 2026-05-14 | 24.33 | 24.33 | 23.53 | 23.87 | -3.24% | 4,078,400 |
| 2026-05-13 | 24.72 | 24.83 | 24.44 | 24.67 | -0.76% | 1,741,000 |
| 2026-05-12 | 25.01 | 25.11 | 24.58 | 24.86 | -0.60% | 1,119,700 |
| 2026-05-11 | 25.02 | 25.27 | 24.96 | 25.01 | -0.16% | 1,295,700 |
| 2026-05-08 | 25.09 | 25.16 | 24.84 | 25.05 | -1.07% | 4,320,500 |
| 2026-05-07 | 25.70 | 25.79 | 25.32 | 25.32 | -2.16% | 1,436,400 |
| 2026-05-06 | 25.48 | 25.91 | 25.47 | 25.88 | +2.01% | 1,518,900 |
| 2026-05-05 | 25.24 | 25.50 | 24.96 | 25.37 | +1.56% | 1,376,500 |
| 2026-05-04 | 25.13 | 25.20 | 24.91 | 24.98 | -0.64% | 2,878,700 |
| 2026-05-01 | 25.68 | 25.84 | 25.09 | 25.14 | -1.76% | 795,400 |
| 2026-04-30 | 25.27 | 25.63 | 25.10 | 25.59 | +0.87% | 1,191,400 |
| 2026-04-29 | 25.57 | 25.57 | 25.23 | 25.37 | -0.98% | 1,580,500 |
| 2026-04-28 | 25.55 | 25.73 | 25.39 | 25.62 | +0.79% | 1,707,500 |
| 2026-04-27 | 25.75 | 25.89 | 25.30 | 25.42 | -1.20% | 1,938,100 |
| 2026-04-24 | 25.86 | 25.97 | 25.66 | 25.73 | +0.86% | 1,372,500 |
| 2026-04-23 | 25.70 | 25.86 | 25.39 | 25.51 | -0.08% | 1,409,400 |
| 2026-04-22 | 25.73 | 25.86 | 25.51 | 25.53 | +0.04% | 1,487,200 |
| 2026-04-21 | 25.55 | 25.93 | 25.38 | 25.52 | +0.91% | 1,615,100 |
| 2026-04-20 | 25.08 | 25.33 | 25.08 | 25.29 | +0.76% | 662,300 |
| 2026-04-17 | 25.13 | 25.35 | 24.76 | 25.10 | -0.79% | 1,167,100 |
| 2026-04-16 | 25.33 | 25.63 | 25.07 | 25.30 | +0.88% | 2,555,100 |
| 2026-04-15 | 25.37 | 25.60 | 25.05 | 25.08 | +0.56% | 1,816,200 |
| 2026-04-14 | 25.00 | 25.07 | 24.81 | 24.94 | -0.64% | 957,896 |
| 2026-04-13 | 24.95 | 25.16 | 24.91 | 25.10 | +1.37% | 966,714 |
| 2026-04-10 | 24.77 | 25.01 | 24.72 | 24.76 | +1.19% | 886,400 |
| 2026-04-09 | 24.52 | 24.75 | 24.42 | 24.47 | -0.37% | 1,214,700 |
| 2026-04-08 | 23.64 | 24.57 | 23.12 | 24.56 | -1.01% | 1,355,100 |
| 2026-04-07 | 24.90 | 24.91 | 24.55 | 24.81 | -0.56% | 979,700 |
| 2026-04-06 | 24.87 | 25.17 | 24.83 | 24.95 | +0.00% | 971,900 |
| 2026-04-02 | 24.72 | 25.00 | 24.30 | 24.95 | +0.60% | 743,412 |
| 2026-04-01 | 24.93 | 24.95 | 24.64 | 24.80 | -1.47% | 1,005,890 |
| 2026-03-31 | 24.19 | 25.23 | 23.94 | 25.17 | +3.54% | 2,588,257 |
| 2026-03-30 | 24.24 | 24.51 | 24.19 | 24.31 | +1.04% | 1,268,032 |
| 2026-03-27 | 23.96 | 24.27 | 23.96 | 24.06 | +0.17% | 1,187,895 |
| 2026-03-26 | 24.30 | 24.30 | 23.95 | 24.02 | -1.23% | 1,237,481 |
| 2026-03-25 | 25.00 | 25.00 | 24.17 | 24.32 | -3.76% | 2,974,436 |
| 2026-03-24 | 25.00 | 25.41 | 24.85 | 25.27 | +1.36% | 2,160,531 |
| 2026-03-23 | 24.58 | 24.96 | 24.40 | 24.93 | +1.92% | 2,161,413 |
| 2026-03-20 | 25.19 | 25.35 | 24.35 | 24.46 | -3.21% | 2,531,392 |
| 2026-03-19 | 24.30 | 25.31 | 23.85 | 25.27 | -0.94% | 2,847,851 |
| 2026-03-18 | 24.88 | 26.20 | 24.88 | 25.51 | +7.50% | 4,440,117 |
| 2026-03-17 | 23.48 | 23.95 | 23.25 | 23.73 | -0.25% | 1,733,390 |
| 2026-03-16 | 24.16 | 24.16 | 23.70 | 23.79 | -1.04% | 1,480,626 |
| 2026-03-13 | 24.12 | 24.34 | 24.01 | 24.04 | +2.34% | 1,775,090 |
| 2026-03-12 | 23.43 | 23.73 | 23.37 | 23.49 | -0.47% | 947,341 |
| 2026-03-11 | 23.63 | 23.76 | 23.42 | 23.60 | +1.16% | 1,365,963 |
| 2026-03-10 | 23.17 | 23.68 | 23.17 | 23.33 | +1.39% | 2,058,683 |
| 2026-03-09 | 22.68 | 23.08 | 22.57 | 23.01 | +0.92% | 1,125,903 |
| 2026-03-06 | 22.84 | 23.10 | 22.70 | 22.80 | +1.74% | 1,102,633 |
| 2026-03-05 | 22.80 | 22.95 | 22.38 | 22.41 | -1.80% | 1,590,339 |
| 2026-03-04 | 23.59 | 23.59 | 22.77 | 22.82 | -2.31% | 1,500,812 |
| 2026-03-03 | 23.26 | 23.52 | 22.92 | 23.36 | -2.50% | 2,118,533 |
| 2026-03-02 | 23.98 | 24.03 | 23.80 | 23.96 | -1.72% | 1,593,472 |
| 2026-02-27 | 24.49 | 24.68 | 24.38 | 24.38 | +0.99% | 1,502,680 |
| 2026-02-26 | 23.90 | 24.19 | 23.60 | 24.14 | -2.46% | 4,748,023 |
| 2026-02-25 | 24.82 | 25.15 | 24.52 | 24.75 | -1.94% | 2,750,284 |
| 2026-02-24 | 24.93 | 25.25 | 24.67 | 25.24 | -0.08% | 2,597,561 |
| 2026-02-23 | 25.28 | 25.41 | 24.96 | 25.26 | -0.12% | 2,100,261 |
| 2026-02-20 | 25.05 | 25.42 | 25.00 | 25.29 | -0.63% | 2,582,692 |
| 2026-02-19 | 25.31 | 25.52 | 25.25 | 25.45 | +0.51% | 1,461,945 |
| 2026-02-18 | 25.19 | 25.42 | 25.17 | 25.32 | +0.60% | 1,962,237 |
| 2026-02-17 | 24.68 | 25.24 | 24.67 | 25.17 | +2.07% | 1,738,446 |
| 2026-02-13 | 24.14 | 24.88 | 24.14 | 24.66 | +0.82% | 2,379,945 |
| 2026-02-12 | 24.64 | 24.89 | 24.18 | 24.46 | -1.73% | 2,847,756 |
| 2026-02-11 | 24.59 | 25.02 | 24.59 | 24.89 | +1.92% | 2,755,158 |
| 2026-02-10 | 24.26 | 24.66 | 24.22 | 24.42 | +1.20% | 2,512,645 |
| 2026-02-09 | 23.99 | 24.33 | 23.99 | 24.13 | +0.17% | 1,217,459 |
| 2026-02-06 | 23.80 | 24.14 | 23.66 | 24.09 | +1.95% | 1,750,079 |
| 2026-02-05 | 23.40 | 23.80 | 23.26 | 23.63 | +3.69% | 3,099,168 |
| 2026-02-04 | 22.65 | 23.20 | 22.48 | 22.79 | +1.24% | 8,397,437 |
| 2026-02-03 | 22.19 | 22.62 | 22.16 | 22.51 | +1.72% | 1,750,222 |
| 2026-02-02 | 21.75 | 22.15 | 21.69 | 22.13 | +0.91% | 1,910,844 |
| 2026-01-30 | 22.10 | 22.34 | 21.93 | 21.93 | -1.39% | 1,734,170 |
| 2026-01-29 | 22.01 | 22.39 | 22.01 | 22.24 | +1.23% | 2,595,374 |
| 2026-01-28 | 21.98 | 22.26 | 21.86 | 21.97 | +1.34% | 1,842,466 |
| 2026-01-27 | 21.45 | 21.80 | 21.45 | 21.68 | +0.37% | 2,570,525 |
| 2026-01-26 | 21.68 | 21.76 | 21.43 | 21.60 | -1.46% | 1,845,456 |
| 2026-01-23 | 22.00 | 22.18 | 21.57 | 21.92 | -1.79% | 2,662,360 |
| 2026-01-22 | 22.03 | 22.34 | 21.95 | 22.32 | -0.53% | 2,011,188 |
| 2026-01-21 | 22.56 | 22.56 | 22.23 | 22.44 | +1.31% | 1,236,340 |
| 2026-01-20 | 22.21 | 22.34 | 21.98 | 22.15 | -0.76% | 1,341,546 |
| 2026-01-16 | 22.37 | 22.47 | 21.97 | 22.32 | -0.98% | 1,812,111 |
| 2026-01-15 | 22.51 | 22.70 | 22.34 | 22.54 | +0.18% | 2,347,189 |
| 2026-01-14 | 21.98 | 22.69 | 21.91 | 22.50 | +2.83% | 3,268,938 |
| 2026-01-13 | 21.84 | 22.04 | 21.80 | 21.88 | +0.09% | 2,026,043 |
| 2026-01-12 | 21.78 | 21.99 | 21.75 | 21.86 | +0.74% | 2,338,359 |
| 2026-01-09 | 21.97 | 22.26 | 21.65 | 21.70 | -0.09% | 2,364,010 |
| 2026-01-08 | 21.51 | 21.82 | 21.45 | 21.72 | +1.83% | 2,753,519 |
| 2026-01-07 | 21.66 | 21.66 | 21.33 | 21.33 | -2.34% | 1,199,159 |
| 2026-01-06 | 21.85 | 22.09 | 21.79 | 21.84 | +0.60% | 1,331,311 |
| 2026-01-05 | 21.39 | 21.85 | 21.39 | 21.71 | +1.16% | 1,375,000 |
| 2026-01-02 | 21.27 | 21.50 | 21.27 | 21.46 | +2.73% | 896,638 |
| 2025-12-31 | 20.97 | 21.06 | 20.86 | 20.89 | -1.04% | 2,888,581 |
| 2025-12-30 | 21.24 | 21.31 | 21.10 | 21.11 | -0.19% | 1,265,892 |
| 2025-12-29 | 21.17 | 21.27 | 21.03 | 21.15 | -0.61% | 1,194,470 |
| 2025-12-26 | 21.26 | 21.34 | 21.21 | 21.28 | +0.05% | 1,538,407 |
| 2025-12-24 | 21.27 | 21.43 | 21.19 | 21.27 | -0.84% | 964,508 |
| 2025-12-23 | 21.27 | 21.50 | 21.22 | 21.45 | +0.80% | 2,457,796 |
| 2025-12-22 | 21.29 | 21.29 | 20.88 | 21.28 | +0.05% | 3,396,122 |
| 2025-12-19 | 21.41 | 21.62 | 21.27 | 21.27 | -0.65% | 1,787,024 |
| 2025-12-18 | 21.18 | 21.66 | 21.18 | 21.41 | +1.18% | 2,300,737 |
| 2025-12-17 | 20.98 | 21.20 | 20.75 | 21.16 | +0.52% | 3,206,342 |
| 2025-12-16 | 20.75 | 21.07 | 20.73 | 21.05 | +0.00% | 2,017,996 |
| 2025-12-15 | 20.92 | 21.08 | 20.86 | 21.05 | -1.82% | 1,497,403 |
| 2025-12-12 | 21.65 | 21.68 | 21.28 | 21.44 | +1.95% | 3,165,693 |
| 2025-12-11 | 20.98 | 21.20 | 20.77 | 21.03 | +0.77% | 2,119,806 |
| 2025-12-10 | 21.02 | 21.02 | 20.71 | 20.87 | -0.10% | 1,455,973 |
| 2025-12-09 | 20.97 | 20.98 | 20.82 | 20.89 | -0.76% | 963,744 |
| 2025-12-08 | 21.37 | 21.37 | 20.87 | 21.05 | -2.91% | 2,377,214 |
| 2025-12-05 | 21.72 | 21.88 | 21.64 | 21.68 | +3.19% | 2,375,848 |
| 2025-12-04 | 21.00 | 21.18 | 20.84 | 21.01 | +1.74% | 1,677,692 |
| 2025-12-03 | 20.63 | 20.77 | 20.48 | 20.65 | +0.49% | 1,086,957 |
| 2025-12-02 | 20.58 | 20.75 | 20.31 | 20.55 | -1.20% | 1,670,301 |
| 2025-12-01 | 20.76 | 20.89 | 20.64 | 20.80 | +0.73% | 1,268,080 |
| 2025-11-28 | 20.50 | 20.76 | 20.47 | 20.65 | -1.05% | 1,248,950 |
| 2025-11-26 | 20.49 | 20.92 | 20.49 | 20.87 | +1.61% | 1,902,803 |
| 2025-11-25 | 19.78 | 20.66 | 19.78 | 20.54 | +4.42% | 3,230,717 |
| 2025-11-24 | 19.35 | 19.70 | 19.23 | 19.67 | +2.34% | 2,424,644 |
| 2025-11-21 | 18.88 | 19.35 | 18.88 | 19.22 | +1.42% | 1,712,214 |
| 2025-11-20 | 19.67 | 19.73 | 18.93 | 18.95 | -0.11% | 1,852,261 |
| 2025-11-19 | 18.88 | 19.05 | 18.82 | 18.97 | +0.21% | 1,259,870 |
| 2025-11-18 | 18.63 | 19.08 | 18.63 | 18.93 | +0.37% | 1,252,102 |
| 2025-11-17 | 18.70 | 19.00 | 18.65 | 18.86 | -0.42% | 1,419,191 |
| 2025-11-14 | 18.74 | 19.13 | 18.74 | 18.94 | -0.37% | 1,428,810 |
| 2025-11-13 | 19.27 | 19.40 | 18.99 | 19.01 | -1.81% | 720,808 |
| 2025-11-12 | 19.29 | 19.40 | 19.14 | 19.36 | +1.15% | 860,004 |
| 2025-11-11 | 19.05 | 19.19 | 18.98 | 19.14 | +1.16% | 1,430,584 |
| 2025-11-10 | 19.09 | 19.22 | 18.91 | 18.92 | +0.42% | 1,302,514 |
| 2025-11-07 | 18.36 | 18.86 | 18.31 | 18.84 | -0.32% | 2,023,829 |
| 2025-11-06 | 18.92 | 19.16 | 18.87 | 18.90 | +0.05% | 1,179,069 |
| 2025-11-05 | 18.68 | 19.00 | 18.66 | 18.89 | +0.96% | 1,653,882 |
| 2025-11-04 | 18.58 | 18.82 | 18.52 | 18.71 | -0.58% | 1,551,554 |
| 2025-11-03 | 18.68 | 18.94 | 18.68 | 18.82 | +1.24% | 1,660,862 |
| 2025-10-31 | 18.41 | 18.64 | 18.18 | 18.59 | -0.80% | 2,051,545 |
| 2025-10-30 | 18.48 | 18.85 | 18.20 | 18.74 | -1.73% | 1,922,334 |
| 2025-10-29 | 19.32 | 19.38 | 19.03 | 19.07 | -0.78% | 627,828 |
| 2025-10-28 | 19.09 | 19.24 | 18.93 | 19.22 | -0.72% | 862,884 |
| 2025-10-27 | 19.32 | 19.48 | 19.29 | 19.36 | +0.78% | 908,766 |
| 2025-10-24 | 19.27 | 19.27 | 19.07 | 19.21 | +0.31% | 448,716 |
| 2025-10-23 | 19.11 | 19.31 | 19.02 | 19.15 | +0.90% | 773,780 |
| 2025-10-22 | 18.97 | 19.05 | 18.84 | 18.98 | -0.16% | 1,154,416 |
| 2025-10-21 | 19.10 | 19.27 | 18.85 | 19.01 | -0.47% | 1,460,100 |
| 2025-10-20 | 19.21 | 19.26 | 19.05 | 19.10 | +0.63% | 902,675 |
| 2025-10-17 | 18.78 | 19.01 | 18.52 | 18.98 | +0.00% | 1,592,626 |
| 2025-10-16 | 18.88 | 19.07 | 18.76 | 18.98 | -0.05% | 1,386,007 |
| 2025-10-15 | 18.84 | 19.02 | 18.66 | 18.99 | +1.99% | 1,586,726 |
| 2025-10-14 | 18.25 | 18.73 | 18.11 | 18.62 | +0.65% | 1,660,473 |
| 2025-10-13 | 18.80 | 18.98 | 18.48 | 18.50 | -0.27% | 1,860,534 |
| 2025-10-10 | 19.16 | 19.23 | 18.46 | 18.55 | -2.78% | 2,614,274 |
| 2025-10-09 | 19.51 | 19.54 | 19.06 | 19.08 | -0.10% | 2,969,803 |
| 2025-10-08 | 18.92 | 19.11 | 18.70 | 19.10 | +0.74% | 1,700,142 |
| 2025-10-07 | 19.39 | 19.39 | 18.93 | 18.96 | -1.51% | 863,979 |
| 2025-10-06 | 19.03 | 19.32 | 19.01 | 19.25 | +1.37% | 882,166 |
| 2025-10-03 | 18.98 | 19.15 | 18.88 | 18.99 | -0.73% | 1,586,891 |
| 2025-10-02 | 19.11 | 19.17 | 18.97 | 19.13 | -0.05% | 1,373,700 |
| 2025-10-01 | 19.08 | 19.19 | 18.99 | 19.14 | -0.31% | 752,840 |
| 2025-09-30 | 18.87 | 19.35 | 18.74 | 19.20 | -1.89% | 3,234,203 |
| 2025-09-29 | 19.56 | 19.94 | 19.48 | 19.57 | +1.35% | 1,991,024 |
| 2025-09-26 | 19.31 | 19.74 | 19.18 | 19.31 | +0.36% | 2,563,631 |
| 2025-09-25 | 18.87 | 19.33 | 18.77 | 19.24 | +1.64% | 2,457,601 |
| 2025-09-24 | 18.75 | 19.29 | 18.68 | 18.93 | +2.21% | 1,829,470 |
| 2025-09-23 | 18.66 | 18.70 | 18.50 | 18.52 | -1.33% | 1,474,380 |
| 2025-09-22 | 18.94 | 19.00 | 18.60 | 18.77 | +0.91% | 2,108,063 |
| 2025-09-19 | 18.92 | 19.05 | 18.58 | 18.60 | -0.96% | 1,956,895 |
| 2025-09-18 | 18.99 | 19.01 | 18.61 | 18.78 | -1.62% | 1,551,934 |
| 2025-09-17 | 19.23 | 19.33 | 18.90 | 19.09 | -1.60% | 1,679,310 |
| 2025-09-16 | 19.26 | 19.45 | 19.18 | 19.40 | +0.67% | 1,165,317 |
| 2025-09-15 | 19.15 | 19.33 | 19.09 | 19.27 | +1.10% | 1,249,925 |
| 2025-09-12 | 19.26 | 19.29 | 19.00 | 19.06 | -1.45% | 792,268 |
| 2025-09-11 | 19.00 | 19.34 | 19.00 | 19.34 | +0.26% | 875,425 |
| 2025-09-10 | 19.20 | 19.45 | 19.18 | 19.29 | +0.99% | 1,960,312 |
| 2025-09-09 | 18.90 | 19.13 | 18.89 | 19.10 | +1.33% | 1,291,697 |
| 2025-09-08 | 18.81 | 18.87 | 18.62 | 18.85 | +2.78% | 1,996,691 |
| 2025-09-05 | 18.57 | 18.63 | 18.16 | 18.34 | +0.82% | 1,726,591 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：11月（+9.72%）。最弱月份：8月（-12.02%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
ZTO Express（ZTO）最新收盘价是多少？
2026-09-02 收于 20.96，来自Closelook数据湖的每日价格记录。
ZTO 的52周最高价和最低价是多少？
过去52周最高 26.20、最低 17.74（截至 2026-09-02）。
ZTO Express 历史上最强和最弱的月份是哪个？
历史上，ZTO 最强的日历月份是11月（平均 +9.72%），最弱的是8月（平均 -12.02%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的418根日线计算。