ZTO: ZTO Express (Cayman) Inc.
$ 18.77 |
|
-0.38 -1.98% |
|
| Open: | 19.15 |
| High: | 19.15 |
| Low: | 18.77 |
| Volume: | 3,054,935 |
$ 19.15
+0.08 +0.42%
| Open: | 18.87 |
| High: | 19.29 |
| Low: | 18.86 |
| Volume: | 1,074,085 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 19.15 | 19.15 | 18.77 | 18.77 | 3,054,935 | -0.38 | -1.98 |
| 2025-04-28 | 18.87 | 19.29 | 18.86 | 19.15 | 1,074,085 | +0.08 | +0.42 |
| 2025-04-25 | 18.90 | 19.12 | 18.69 | 19.07 | 1,620,193 | +0.07 | +0.37 |
| 2025-04-24 | 18.65 | 19.27 | 18.65 | 19.00 | 3,414,901 | -0.01 | -0.05 |
| 2025-04-23 | 19.25 | 19.67 | 18.48 | 19.01 | 1,879,585 | -0.07 | -0.37 |
| 2025-04-22 | 19.03 | 19.12 | 18.83 | 19.08 | 2,028,724 | +0.33 | +1.76 |
| 2025-04-21 | 18.68 | 18.80 | 18.48 | 18.75 | 1,241,763 | -0.06 | -0.32 |
| 2025-04-17 | 18.90 | 19.43 | 18.65 | 18.81 | 1,035,245 | +0.05 | +0.27 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 19.67 On 2025-04-23 |
18.48 On 2025-04-23 |
-0.31 | -1.62 | 19.67 On 2025-04-23 |
18.65 On 2025-04-24 |
-5.19 | 19.00 |
| 10D | 19.67 On 2025-04-23 |
18.39 On 2025-04-16 |
-0.13 | -0.69 | 19.67 On 2025-04-23 |
18.65 On 2025-04-24 |
-5.19 | 18.92 |
| 20D | 20.06 On 2025-04-01 |
16.34 On 2025-04-08 |
-1.07 | -5.39 | 20.06 On 2025-04-01 |
16.34 On 2025-04-08 |
-18.54 | 18.65 |
| WTD | 19.29 On 2025-04-28 |
18.77 On 2025-04-29 |
-0.30 | -1.57 | 19.29 On 2025-04-28 |
18.77 On 2025-04-29 |
-2.70 | 18.96 |
| MTD | 20.06 On 2025-04-01 |
16.34 On 2025-04-08 |
-1.07 | -5.39 | 20.06 On 2025-04-01 |
16.34 On 2025-04-08 |
-18.54 | 18.65 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |