ZTO: ZTO Express (Cayman) Inc.
$ 24.59 |
|
+1.01 +4.28% |
|
| Open: | 23.93 |
| High: | 24.74 |
| Low: | 23.88 |
| Volume: | 7,098,482 |
$ 23.58
+2.19 +10.24%
| Open: | 23.52 |
| High: | 23.92 |
| Low: | 22.25 |
| Volume: | 11,712,726 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-05-17 | 23.93 | 24.74 | 23.88 | 24.59 | 7,098,482 | +1.01 | +4.28 |
| 2024-05-16 | 23.52 | 23.92 | 22.25 | 23.58 | 11,712,726 | +2.19 | +10.24 |
| 2024-05-15 | 21.45 | 21.66 | 21.16 | 21.39 | 4,106,869 | -0.19 | -0.88 |
| 2024-05-14 | 21.68 | 21.82 | 21.43 | 21.58 | 4,861,927 | -0.19 | -0.87 |
| 2024-05-13 | 21.17 | 22.16 | 21.15 | 21.77 | 3,816,282 | +0.92 | +4.41 |
| 2024-05-10 | 20.92 | 21.06 | 20.70 | 20.85 | 1,967,639 | -0.16 | -0.76 |
| 2024-05-09 | 20.90 | 21.13 | 20.73 | 21.01 | 3,959,797 | +0.59 | +2.89 |
| 2024-05-08 | 20.34 | 20.65 | 20.31 | 20.42 | 2,901,120 | -0.13 | -0.63 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 24.74 On 2024-05-17 |
21.15 On 2024-05-13 |
3.74 | 17.94 | 22.16 On 2024-05-13 |
21.16 On 2024-05-15 |
-4.49 | 22.58 |
| 10D | 24.74 On 2024-05-17 |
20.30 On 2024-05-07 |
3.11 | 14.48 | 21.83 On 2024-05-06 |
20.30 On 2024-05-07 |
-7.02 | 21.71 |
| 20D | 24.74 On 2024-05-17 |
19.93 On 2024-04-22 |
4.65 | 23.32 | 21.92 On 2024-04-26 |
20.30 On 2024-05-07 |
-7.39 | 21.39 |
| WTD | 24.74 On 2024-05-17 |
21.15 On 2024-05-13 |
3.74 | 17.94 | 22.16 On 2024-05-13 |
21.16 On 2024-05-15 |
-4.49 | 22.58 |
| MTD | 24.74 On 2024-05-17 |
20.30 On 2024-05-07 |
3.60 | 17.15 | 21.85 On 2024-05-02 |
20.30 On 2024-05-07 |
-7.07 | 21.64 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,003.59 | +134.21 | +0.34 | 300,292,123 |
|
DJTA
Dow Jones Transportation Average |
15,501.43 | -59.49 | -0.38 | 76,436,929 |
|
SPX
S&P 500 Index |
5,303.27 | +6.17 | +0.12 | |
|
OEX
S&P 100 Index |
2,522.63 | +2.32 | +0.09 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,546.23 | -11.73 | -0.06 | |
|
NYA
NYSE Composite Index |
18,388.26 | +70.88 | +0.39 | |
|
XAX
NYSE AMEX Composite Index |
4,971.18 | +62.73 | +1.28 | |
|
RUI
RUSSELL 1000 Index |
2,903.33 | +3.60 | +0.12 | |
|
RUT
Russell 2000 Index |
2,095.72 | -0.53 | -0.03 | |
|
RUA
Russell 3000 Index |
3,031.99 | +3.53 | +0.12 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
|
VIX
CBOE Volatility Index |
11.99 | -0.43 | -3.46 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
18.31 | -0.06 | -0.33 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
16.29 | -0.17 | -1.03 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
13.99 | -0.23 | -1.62 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,101.56 | -4.64 | -0.05 |