ZTO: ZTO Express (Cayman) Inc.
$ 19.17 |
|
+0.51 +2.73% |
Open: | 18.85 |
High: | 19.37 |
Low: | 18.81 |
Volume: | 2,270,388 |
$ 18.66
-0.76 -3.91%
Open: | 19.43 |
High: | 19.43 |
Low: | 18.65 |
Volume: | 3,051,263 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-07-26 | 18.85 | 19.37 | 18.81 | 19.17 | 2,270,388 | +0.51 | +2.73 |
2024-07-25 | 19.43 | 19.43 | 18.65 | 18.66 | 3,051,263 | -0.76 | -3.91 |
2024-07-24 | 19.30 | 19.49 | 19.26 | 19.42 | 3,520,275 | +0.06 | +0.31 |
2024-07-23 | 20.05 | 20.26 | 19.36 | 19.36 | 3,250,895 | -1.12 | -5.47 |
2024-07-22 | 20.10 | 20.80 | 20.10 | 20.48 | 2,160,500 | +0.73 | +3.70 |
2024-07-19 | 19.94 | 20.00 | 19.70 | 19.75 | 2,099,387 | -0.26 | -1.30 |
2024-07-18 | 20.05 | 20.17 | 19.88 | 20.01 | 3,261,921 | -0.16 | -0.79 |
2024-07-17 | 20.16 | 20.32 | 20.04 | 20.17 | 897,940 | -0.07 | -0.35 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 20.80 On 2024-07-22 |
18.65 On 2024-07-25 |
-0.58 | -2.94 | 20.80 On 2024-07-22 |
18.65 On 2024-07-25 |
-10.34 | 19.42 |
10D | 20.80 On 2024-07-22 |
18.65 On 2024-07-25 |
-1.32 | -6.44 | 20.80 On 2024-07-22 |
18.65 On 2024-07-25 |
-10.34 | 19.73 |
20D | 21.11 On 2024-06-28 |
18.65 On 2024-07-25 |
-1.70 | -8.15 | 21.11 On 2024-06-28 |
18.65 On 2024-07-25 |
-11.65 | 20.07 |
WTD | 20.80 On 2024-07-22 |
18.65 On 2024-07-25 |
-0.58 | -2.94 | 20.80 On 2024-07-22 |
18.65 On 2024-07-25 |
-10.34 | 19.42 |
MTD | 21.05 On 2024-07-01 |
18.65 On 2024-07-25 |
-1.58 | -7.61 | 21.05 On 2024-07-01 |
18.65 On 2024-07-25 |
-11.38 | 20.03 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,589.34 | +654.27 | +1.64 | 332,129,715 |
DJTA
Dow Jones Transportation Average |
15,919.59 | +260.00 | +1.66 | 123,037,233 |
SPX
S&P 500 Index |
5,459.10 | +59.88 | +1.11 | |
OEX
S&P 100 Index |
2,625.69 | +26.65 | +1.03 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,023.66 | +193.07 | +1.03 | |
NYA
NYSE Composite Index |
18,564.48 | +220.02 | +1.20 | |
XAX
NYSE AMEX Composite Index |
5,087.57 | +16.71 | +0.33 | |
RUI
RUSSELL 1000 Index |
2,982.14 | +33.46 | +1.13 | |
RUT
Russell 2000 Index |
2,260.07 | +37.09 | +1.67 | |
RUA
Russell 3000 Index |
3,121.50 | +35.84 | +1.16 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
16.39 | -2.07 | -11.21 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
19.63 | -0.93 | -4.52 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.75 | -1.05 | -5.30 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.24 | -1.45 | -7.76 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,423.89 | +74.18 | +0.79 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ZTO
ZTO Express (Cayman) Inc. |
19.17 | +0.51 | +2.73 | 2,270,388 |