ZTO: ZTO Express (Cayman) Inc.
$ 21.76 |
|
+0.46 +2.16% |
Open: | 21.90 |
High: | 22.01 |
Low: | 21.27 |
Volume: | 5,667,770 |
$ 21.30
+0.57 +2.75%
Open: | 21.00 |
High: | 21.39 |
Low: | 20.74 |
Volume: | 4,477,209 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-03-19 | 21.90 | 22.01 | 21.27 | 21.76 | 5,667,770 | +0.46 | +2.16 |
2025-03-18 | 21.00 | 21.39 | 20.74 | 21.30 | 4,477,209 | +0.57 | +2.75 |
2025-03-17 | 20.30 | 20.86 | 19.97 | 20.73 | 3,672,643 | +0.76 | +3.81 |
2025-03-14 | 20.00 | 20.45 | 19.96 | 19.97 | 3,791,394 | +0.56 | +2.89 |
2025-03-13 | 19.15 | 19.58 | 19.05 | 19.41 | 6,062,842 | +0.22 | +1.15 |
2025-03-12 | 19.25 | 19.64 | 19.13 | 19.19 | 3,929,805 | -0.47 | -2.39 |
2025-03-11 | 20.31 | 20.56 | 19.55 | 19.66 | 3,520,479 | -0.35 | -1.75 |
2025-03-10 | 20.23 | 20.59 | 19.90 | 20.01 | 1,858,799 | -0.11 | -0.55 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 22.01 On 2025-03-19 |
19.05 On 2025-03-13 |
2.57 | 13.39 | 19.58 On 2025-03-13 |
19.58 On 2025-03-13 |
0.00 | 20.63 |
10D | 22.01 On 2025-03-19 |
19.05 On 2025-03-13 |
0.96 | 4.62 | 20.83 On 2025-03-06 |
19.05 On 2025-03-13 |
-8.55 | 20.27 |
20D | 22.01 On 2025-03-19 |
19.05 On 2025-03-13 |
1.76 | 8.80 | 21.25 On 2025-02-21 |
19.05 On 2025-03-13 |
-10.35 | 20.16 |
WTD | 22.01 On 2025-03-19 |
19.97 On 2025-03-17 |
1.79 | 8.96 | 20.86 On 2025-03-17 |
20.86 On 2025-03-17 |
0.00 | 21.26 |
MTD | 22.01 On 2025-03-19 |
19.05 On 2025-03-13 |
2.37 | 12.22 | 20.87 On 2025-03-05 |
19.05 On 2025-03-13 |
-8.72 | 20.30 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
41,964.63 | +383.32 | +0.92 | 577,536,904 |
DJTA
Dow Jones Transportation Average |
14,691.92 | +72.32 | +0.49 | 146,301,242 |
SPX
S&P 500 Index |
5,675.29 | +60.63 | +1.08 | |
OEX
S&P 100 Index |
2,743.16 | +31.18 | +1.15 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,736.66 | +253.30 | +1.30 | |
NYA
NYSE Composite Index |
19,581.32 | +159.74 | +0.82 | |
XAX
NYSE AMEX Composite Index |
5,118.39 | +64.79 | +1.28 | |
RUI
RUSSELL 1000 Index |
3,105.70 | +35.01 | +1.14 | |
RUT
Russell 2000 Index |
2,082.08 | +32.14 | +1.57 | |
RUA
Russell 3000 Index |
3,231.80 | +37.04 | +1.16 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
19.90 | -1.80 | -8.29 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.20 | -0.43 | -1.90 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.34 | -0.78 | -3.53 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.83 | -1.14 | -5.19 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,780.30 | +79.70 | +0.82 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ZTO
ZTO Express (Cayman) Inc. |
21.76 | +0.46 | +2.16 | 5,667,770 |