ZTO: ZTO Express (Cayman) Inc.

As of Thursday, March 28th, 2024

$ 20.94

-0.33 -1.55%

Open: 21.39
High: 21.55
Low: 20.93
Volume: 4,035,873
Previous Close on Wednesday, March 27th, 2024

$ 21.27

+0.24 +1.14%

Open: 21.01
High: 21.53
Low: 20.92
Volume: 3,196,554
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 21.39 21.55 20.93 20.94 4,035,873 -0.33 -1.55
2024-03-27 21.01 21.53 20.92 21.27 3,196,554 +0.24 +1.14
2024-03-26 21.11 21.46 20.70 21.03 4,762,656 -0.06 -0.28
2024-03-25 21.22 21.44 20.95 21.09 6,219,253 +0.07 +0.33
2024-03-22 21.10 21.19 20.54 21.02 7,414,792 -0.65 -3.00
2024-03-21 22.39 22.51 21.22 21.67 7,889,089 -0.94 -4.16
2024-03-20 22.58 22.82 21.81 22.61 9,386,972 +0.95 +4.39
2024-03-19 21.49 21.87 21.31 21.66 4,169,462 -0.01 -0.05

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 21.55
On 2024-03-28
20.54
On 2024-03-22
-0.73 -3.37 21.19
On 2024-03-22
21.19
On 2024-03-22
0.00 21.07
10D 22.82
On 2024-03-20
20.54
On 2024-03-22
-0.64 -2.97 22.82
On 2024-03-20
20.54
On 2024-03-22
-9.99 21.48
20D 22.82
On 2024-03-20
19.50
On 2024-03-05
1.75 9.12 22.82
On 2024-03-20
20.54
On 2024-03-22
-9.99 21.03
WTD 21.55
On 2024-03-28
20.70
On 2024-03-26
-0.08 -0.38 21.44
On 2024-03-25
21.44
On 2024-03-25
0.00 21.08
MTD 22.82
On 2024-03-20
19.50
On 2024-03-05
1.75 9.12 22.82
On 2024-03-20
20.54
On 2024-03-22
-9.99 21.03
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
ZTO

ZTO Express (Cayman) Inc.

20.94 -0.33 -1.55 4,035,873