NYSE (ZTO Express Cayman Inc) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
19:45:45 | 19.75 | 1 | basket idx | Sell | 19.60 | 20.67 | 1,687,373 | 12796 | nyse | |
19:00:00 | 19.82 | 212,811 | 19.60 | 20.67 | 1,687,372 | 12795 | nyse | |||
18:30:00 | 19.82 | 212,811 | 19.60 | 20.67 | 1,687,372 | 12794 | nyse | |||
16:10:00 | 19.82 | 212,811 | 19.60 | 20.20 | 1,687,372 | 12793 | nyse | |||
16:09:03 | 19.75 | 2 | basket idx | Sell | 19.60 | 20.20 | 1,687,372 | 12792 | nyse | |
16:05:11 | 19.82 | 1 | basket idx | Sell | 19.60 | 20.20 | 1,687,370 | 12791 | nyse | |
16:05:09 | 19.82 | 1 | basket idx | Sell | 19.60 | 20.20 | 1,687,369 | 12790 | nyse | |
16:02:17 | 19.82 | 422 | Sell | 19.60 | 20.20 | 1,687,368 | 12789 | nyse | ||
16:00:45 | 19.82 | 2,760 | Sell | 19.60 | 20.67 | 1,686,946 | 12788 | nyse | ||
16:00:12 | 19.82 | 11,186 | form t | Sell | 19.60 | 20.67 | 1,684,186 | 12787 | nyse | |
16:00:12 | 19.82 | 700 | form t | Sell | 19.60 | 20.67 | 1,673,000 | 12786 | nyse | |
16:00:12 | 19.82 | 2,219 | form t | Sell | 19.60 | 20.67 | 1,672,300 | 12785 | nyse | |
16:00:11 | 19.82 | 10,096 | form t | Sell | 19.60 | 20.67 | 1,670,081 | 12784 | nyse | |
16:00:02 | 19.82 | 1,390 | form t | Sell | 19.60 | 20.27 | 1,659,985 | 12783 | nyse | |
16:00:02 | 19.82 | 212,811 | 19.60 | 20.27 | 1,658,595 | 12782 | nyse | |||
16:00:02 | 19.82 | 212,811 | Sell | 19.60 | 20.27 | 1,658,595 | 12781 | nyse | ||
16:00:00 | 19.805 | 100 | 19.80 | 19.81 | 1,445,784 | 12780 | nyse | |||
16:00:00 | 19.805 | 11 | 19.80 | 19.81 | 1,445,784 | 12779 | nyse | |||
16:00:00 | 19.81 | 7 | basket idx | Buy | 19.80 | 19.81 | 1,445,784 | 12778 | nyse | |
15:59:59 | 19.805 | 11 | basket idx | 19.80 | 19.81 | 1,445,777 | 12777 | nyse | ||
15:59:59 | 19.805 | 100 | 19.80 | 19.81 | 1,445,766 | 12776 | nyse | |||
15:59:58 | 19.805 | 21 | basket idx | 19.80 | 19.81 | 1,445,666 | 12775 | nyse | ||
15:59:58 | 19.805 | 186 | 19.80 | 19.81 | 1,445,645 | 12774 | nyse | |||
15:59:57 | 19.805 | 1 | basket idx | 19.80 | 19.81 | 1,445,459 | 12773 | nyse | ||
15:59:57 | 19.805 | 14 | basket idx | 19.80 | 19.81 | 1,445,458 | 12772 | nyse | ||
15:59:57 | 19.805 | 10 | basket idx | 19.80 | 19.81 | 1,445,444 | 12771 | nyse | ||
15:59:57 | 19.805 | 88 | basket idx | 19.80 | 19.81 | 1,445,434 | 12770 | nyse | ||
15:59:57 | 19.805 | 29 | basket idx | 19.80 | 19.81 | 1,445,346 | 12769 | nyse | ||
15:59:57 | 19.805 | 17 | basket idx | 19.80 | 19.81 | 1,445,317 | 12768 | nyse | ||
15:59:57 | 19.805 | 91 | basket idx | 19.80 | 19.81 | 1,445,300 | 12767 | nyse | ||
15:59:57 | 19.805 | 8 | basket idx | 19.80 | 19.81 | 1,445,209 | 12766 | nyse | ||
15:59:57 | 19.805 | 79 | basket idx | 19.80 | 19.81 | 1,445,201 | 12765 | nyse | ||
15:59:57 | 19.805 | 34 | basket idx | 19.80 | 19.81 | 1,445,122 | 12764 | nyse | ||
15:59:57 | 19.805 | 300 | 19.80 | 19.81 | 1,445,088 | 12763 | nyse | |||
15:59:56 | 19.805 | 2 | basket idx | 19.80 | 19.81 | 1,444,788 | 12762 | nyse | ||
15:59:56 | 19.805 | 24 | basket idx | 19.80 | 19.81 | 1,444,786 | 12761 | nyse | ||
15:59:56 | 19.805 | 2 | basket idx | 19.80 | 19.81 | 1,444,762 | 12760 | nyse | ||
15:59:56 | 19.81 | 100 | Buy | 19.80 | 19.81 | 1,444,760 | 12759 | nyse | ||
15:59:56 | 19.81 | 11 | basket idx | Buy | 19.80 | 19.81 | 1,444,660 | 12758 | nyse | |
15:59:56 | 19.81 | 23 | basket idx | Buy | 19.80 | 19.81 | 1,444,649 | 12757 | nyse | |
15:59:56 | 19.81 | 84 | basket idx | Buy | 19.80 | 19.81 | 1,444,626 | 12756 | nyse | |
15:59:56 | 19.81 | 19 | basket idx | Buy | 19.80 | 19.81 | 1,444,542 | 12755 | nyse | |
15:59:55 | 19.805 | 1 | basket idx | 19.80 | 19.81 | 1,444,523 | 12754 | nyse | ||
15:59:55 | 19.805 | 5 | basket idx | 19.80 | 19.81 | 1,444,522 | 12753 | nyse | ||
15:59:55 | 19.81 | 10 | basket idx | Buy | 19.80 | 19.81 | 1,444,517 | 12752 | nyse | |
15:59:55 | 19.81 | 45 | basket idx | Buy | 19.80 | 19.81 | 1,444,507 | 12751 | nyse | |
15:59:54 | 19.81 | 2 | basket idx | Buy | 19.80 | 19.81 | 1,444,462 | 12750 | nyse | |
15:59:54 | 19.805 | 100 | 19.80 | 19.81 | 1,444,460 | 12749 | nyse | |||
15:59:54 | 19.805 | 189 | 19.80 | 19.81 | 1,444,360 | 12748 | nyse | |||
15:59:54 | 19.81 | 65 | basket idx | Buy | 19.80 | 19.81 | 1,444,171 | 12747 | nyse | |
15:59:54 | 19.805 | 11 | basket idx | 19.80 | 19.81 | 1,444,106 | 12746 | nyse | ||
15:59:54 | 19.81 | 150 | burst | Buy | 19.80 | 19.81 | 1,444,095 | 12745 | nyse | |
15:59:54 | 19.81 | 8 | basket idx | Buy | 19.80 | 19.81 | 1,443,945 | 12744 | nyse | |
15:59:54 | 19.81 | 53 | basket idx | Buy | 19.80 | 19.81 | 1,443,937 | 12743 | nyse | |
15:59:54 | 19.81 | 70 | basket idx | Buy | 19.80 | 19.81 | 1,443,884 | 12742 | nyse | |
15:59:54 | 19.81 | 100 | Buy | 19.80 | 19.81 | 1,443,814 | 12741 | nyse | ||
15:59:54 | 19.81 | 4 | basket idx | Buy | 19.80 | 19.81 | 1,443,714 | 12740 | nyse | |
15:59:54 | 19.81 | 43 | basket idx | Buy | 19.80 | 19.81 | 1,443,710 | 12739 | nyse | |
15:59:54 | 19.81 | 91 | basket idx | Buy | 19.80 | 19.81 | 1,443,667 | 12738 | nyse | |
15:59:54 | 19.81 | 300 | burst | Buy | 19.80 | 19.81 | 1,443,576 | 12737 | nyse | |
15:59:54 | 19.81 | 2,384 | Buy | 19.80 | 19.81 | 1,443,276 | 12736 | nyse | ||
15:59:54 | 19.81 | 100 | Buy | 19.80 | 19.81 | 1,440,892 | 12735 | nyse | ||
15:59:54 | 19.805 | 12 | basket idx | 19.80 | 19.81 | 1,440,792 | 12734 | nyse | ||
15:59:54 | 19.805 | 100 | 19.80 | 19.81 | 1,440,780 | 12733 | nyse | |||
15:59:54 | 19.81 | 8 | basket idx | Buy | 19.80 | 19.81 | 1,440,680 | 12732 | nyse | |
15:59:53 | 19.805 | 1 | basket idx | 19.80 | 19.81 | 1,440,672 | 12731 | nyse | ||
15:59:53 | 19.805 | 7 | basket idx | 19.80 | 19.81 | 1,440,671 | 12730 | nyse | ||
15:59:53 | 19.805 | 22 | basket idx | 19.80 | 19.81 | 1,440,664 | 12729 | nyse | ||
15:59:53 | 19.805 | 200 | 19.80 | 19.81 | 1,440,642 | 12728 | nyse | |||
15:59:52 | 19.805 | 1 | basket idx | 19.80 | 19.81 | 1,440,442 | 12727 | nyse | ||
15:59:52 | 19.805 | 2 | basket idx | 19.80 | 19.81 | 1,440,441 | 12726 | nyse | ||
15:59:52 | 19.805 | 77 | basket idx | 19.80 | 19.81 | 1,440,439 | 12725 | nyse | ||
15:59:52 | 19.805 | 700 | 19.80 | 19.81 | 1,440,362 | 12724 | nyse | |||
15:59:52 | 19.805 | 391 | 19.81 | 19.81 | 1,439,662 | 12723 | nyse | |||
15:59:52 | 19.805 | 33 | basket idx | 19.81 | 19.81 | 1,439,271 | 12722 | nyse | ||
15:59:52 | 19.81 | 300 | 19.81 | 19.81 | 1,439,238 | 12721 | nyse | |||
15:59:52 | 19.81 | 64 | basket idx | 19.81 | 19.81 | 1,438,938 | 12720 | nyse | ||
15:59:52 | 19.81 | 175 | 19.81 | 19.81 | 1,438,874 | 12719 | nyse | |||
15:59:52 | 19.81 | 100 | 19.81 | 19.81 | 1,438,699 | 12718 | nyse | |||
15:59:52 | 19.81 | 100 | 19.81 | 19.81 | 1,438,599 | 12717 | nyse | |||
15:59:52 | 19.81 | 200 | burst | 19.81 | 19.81 | 1,438,499 | 12716 | nyse | ||
15:59:52 | 19.81 | 100 | 19.81 | 19.81 | 1,438,299 | 12715 | nyse | |||
15:59:52 | 19.81 | 400 | 19.81 | 19.81 | 1,438,199 | 12714 | nyse | |||
15:59:52 | 19.81 | 125 | burst | 19.81 | 19.81 | 1,437,799 | 12713 | nyse | ||
15:59:52 | 19.81 | 175 | burst | 19.81 | 19.81 | 1,437,674 | 12712 | nyse | ||
15:59:52 | 19.81 | 200 | burst | 19.81 | 19.81 | 1,437,499 | 12711 | nyse | ||
15:59:52 | 19.81 | 100 | burst | 19.81 | 19.81 | 1,437,299 | 12710 | nyse | ||
15:59:52 | 19.81 | 175 | burst | 19.81 | 19.81 | 1,437,199 | 12709 | nyse | ||
15:59:52 | 19.81 | 100 | burst | 19.81 | 19.81 | 1,437,024 | 12708 | nyse | ||
15:59:52 | 19.81 | 100 | burst | 19.81 | 19.81 | 1,436,924 | 12707 | nyse | ||
15:59:52 | 19.81 | 400 | burst | 19.81 | 19.81 | 1,436,824 | 12706 | nyse | ||
15:59:52 | 19.81 | 100 | burst | Sell | 19.81 | 19.82 | 1,436,424 | 12705 | nyse | |
15:59:52 | 19.81 | 400 | burst | Sell | 19.81 | 19.82 | 1,436,324 | 12704 | nyse | |
15:59:52 | 19.81 | 100 | burst | Sell | 19.81 | 19.82 | 1,435,924 | 12703 | nyse | |
15:59:52 | 19.81 | 100 | burst | Sell | 19.81 | 19.82 | 1,435,824 | 12702 | nyse | |
15:59:52 | 19.81 | 295 | burst | Sell | 19.81 | 19.82 | 1,435,724 | 12701 | nyse | |
15:59:51 | 19.82 | 6 | basket idx | Buy | 19.81 | 19.82 | 1,435,429 | 12700 | nyse | |
15:59:51 | 19.81 | 1 | basket idx | Sell | 19.81 | 19.82 | 1,435,423 | 12699 | nyse | |
15:59:51 | 19.81 | 5 | basket idx | Sell | 19.81 | 19.82 | 1,435,422 | 12698 | nyse | |
15:59:51 | 19.81 | 89 | basket idx | Sell | 19.81 | 19.82 | 1,435,417 | 12697 | nyse |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions