ZTO: ZTO Express (Cayman) Inc.

As of Friday, March 24th, 2023

$ 28.51

-0.03 -0.11%

Open: 28.73
High: 28.81
Low: 28.09
Volume: 2,171,101
Previous Close on Thursday, March 23rd, 2023

$ 28.54

+0.27 +0.96%

Open: 28.72
High: 28.87
Low: 28.27
Volume: 4,210,920

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-24 28.73 28.81 28.09 28.51 2,171,101 -0.03 -0.11
2023-03-23 28.72 28.87 28.27 28.54 4,210,920 +0.27 +0.96
2023-03-22 28.40 28.65 28.20 28.27 3,033,921 +0.04 +0.14
2023-03-21 27.98 28.33 27.90 28.23 3,255,904 +0.21 +0.75
2023-03-20 27.95 28.34 27.91 28.02 3,212,195 -0.43 -1.51
2023-03-17 28.58 28.94 27.82 28.45 4,313,216 +0.45 +1.61
2023-03-16 25.95 28.10 25.66 28.00 4,603,423 +2.06 +7.94
2023-03-15 26.32 26.35 25.85 25.94 4,138,616 -0.33 -1.26
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 28.87
On 2023-03-23		 27.90
On 2023-03-21		 0.06 0.21 28.87
On 2023-03-23		 28.09
On 2023-03-24		 -2.70 28.31
10D 28.94
On 2023-03-17		 25.25
On 2023-03-13		 2.77 10.76 28.94
On 2023-03-17		 27.90
On 2023-03-21		 -3.59 27.59
20D 28.94
On 2023-03-17		 23.47
On 2023-03-02		 4.06 16.61 25.18
On 2023-03-01		 23.47
On 2023-03-02		 -6.79 26.23
WTD 28.87
On 2023-03-23		 27.90
On 2023-03-21		 0.06 0.21 28.87
On 2023-03-23		 28.09
On 2023-03-24		 -2.70 28.31
MTD 28.94
On 2023-03-17		 23.47
On 2023-03-02		 4.45 18.50 25.18
On 2023-03-01		 23.47
On 2023-03-02		 -6.79 26.47
As of Friday, March 24th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

91.37 -0.22 -0.24 6,658,366
KO

The Coca-Cola Company

60.90 +0.98 +1.64 12,975,745
PFE

Pfizer Inc.

40.39 +0.21 +0.52 17,219,111
VZ

Verizon Communications Inc.

37.66 +0.29 +0.78 14,957,792
VIX

CBOE Volatility Index

21.74 -0.87 -3.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

32,237.53 +132.28 +0.41 317,078,547
DJTA

Dow Jones Transportation Average

13,706.59 +18.91 +0.14 86,265,012
SPX

S&P 500 Index

3,970.99 +22.27 +0.56
OEX

S&P 100 Index

1,817.92 +8.07 +0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,767.05 +37.81 +0.30
NYA

NYSE Composite Index

14,758.57 +65.55 +0.45
XAX

NYSE AMEX Composite Index

4,006.92 +14.47 +0.36
RUI

RUSSELL 1000 Index

2,174.07 +11.52 +0.53
RUT

Russell 2000 Index

1,734.92 +14.63 +0.85
RUA

Russell 3000 Index

2,282.70