ZTO: ZTO Express (Cayman) Inc.

As of Thursday, December 8th, 2022

$ 25.00

-- 0 0%

Open: 25.00
High: 25.00
Low: 25.00
Volume: N/A
Previous Close on Wednesday, December 7th, 2022

$ 25.00

-0.63 -2.46%

Open: 24.97
High: 25.34
Low: 24.79
Volume: 2,904,094
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 24.97 25.34 24.79 25.00 2,904,094 -0.63 -2.46
2022-12-06 25.05 25.82 24.91 25.63 4,455,257 +0.75 +3.01
2022-12-05 25.59 25.59 24.48 24.88 5,558,867 -0.10 -0.40
2022-12-02 24.62 25.05 24.38 24.98 6,804,825 +0.12 +0.48
2022-12-01 24.51 25.06 24.51 24.86 2,147,412 -0.21 -0.84
2022-11-30 24.75 25.14 24.14 25.07 8,251,500 +1.02 +4.24
2022-11-29 24.01 24.22 23.85 24.05 3,069,051 +0.51 +2.17
2022-11-28 23.02 23.81 22.92 23.54 2,160,518 +0.55 +2.39

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 25.82
On 2022-12-06
24.38
On 2022-12-02
-0.07 -0.28 25.82
On 2022-12-06
24.79
On 2022-12-07
-3.99 25.07
10D 25.82
On 2022-12-06
22.30
On 2022-11-25
2.71 12.16 23.62
On 2022-11-23
22.30
On 2022-11-25
-5.59 24.39
20D 25.82
On 2022-12-06
18.59
On 2022-11-09
5.51 28.27 22.59
On 2022-11-15
20.67
On 2022-11-21
-8.48 22.83
WTD 25.82
On 2022-12-06
24.48
On 2022-12-05
0.02 0.08 25.82
On 2022-12-06
24.79
On 2022-12-07
-3.99 25.17
MTD 25.82
On 2022-12-06
24.38
On 2022-12-02
-0.07 -0.28 25.82
On 2022-12-06
24.79
On 2022-12-07
-3.99 25.07
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

84.35 -0.65 -0.76 1,084,255
KO

The Coca-Cola Company

63.54 -0.01 -0.01 2,471,843
PFE

Pfizer Inc.

50.71 +0.47 +0.93 2,419,144
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 4,147,728
VIX

CBOE Volatility Index

22.59 -0.09 -0.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,849.22 +251.30 +0.75 66,535,819
DJTA

Dow Jones Transportation Average

13,943.23 +175.34 +1.27 17,055,775
SPX

S&P 500 Index

3,967.17 +33.25 +0.85
OEX

S&P 100 Index

1,769.01 +13.74 +0.78
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,630.21 +132.82 +1.16
NYA

NYSE Composite Index

15,428.92 +117.12 +0.76
XAX

NYSE AMEX Composite Index

4,435.91 -4.99 -0.11
RUI

RUSSELL 1000 Index

2,176.19 +19.58 +0.91
RUT

Russell 2000 Index

1,830.64 +23.73 +1.31
RUA

Russell 3000 Index

2,291.94 +21.16 +0.93
W5000

Wilshire 5000 Total Market Index

39,377.53 +356.86 +0.91
VIX

CBOE Volatility Index

22.59 -0.09 -0.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.80 -0.19 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.91 -0.17 -0.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.99 -0.19 -0.75
VXN

CBOE NASDAQ 100 Volatility Index

28.17 +0.06 +0.21
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,900.04 +26.60 +0.45
 
Recent
Ticker Last Chg %Chg Volume
ZTO

ZTO Express (Cayman) Inc.

25.00 0.00 0.00