Zai Lab

ZLAB
🏛️ usa →
33.75
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 31.75 33.00 31.02 31.77 16.1K
09:32 31.77 31.77 31.57 31.71 0.5K
09:33 31.71 31.91 31.71 31.85 3.4K
09:34 31.91 31.91 31.89 31.89 2.2K
09:35 31.79 31.79 31.79 31.79 0.8K
09:36 31.89 31.89 31.79 31.79 0.6K
09:37 31.70 31.70 31.69 31.69 0.8K
09:38 31.69 31.69 31.69 31.69 0.0K
09:39 31.48 31.56 31.48 31.56 8.4K
09:40 31.66 31.70 31.59 31.60 7.8K
09:41 31.60 31.60 31.58 31.58 3.1K
09:42 31.60 31.64 31.55 31.55 2.7K
09:43 31.48 31.48 31.48 31.48 0.1K
09:44 31.48 31.48 31.48 31.48 0.5K
09:45 31.43 31.66 31.42 31.66 8.9K
09:46 31.61 31.61 31.50 31.50 2.4K
09:47 31.50 31.57 31.50 31.57 0.2K
09:48 31.57 31.57 31.57 31.57 0.5K
09:49 31.60 31.62 31.60 31.62 10.6K
09:50 31.67 31.67 31.67 31.67 0.7K
09:51 31.57 31.57 31.50 31.50 0.8K
09:52 31.50 31.50 31.49 31.49 1.2K
09:53 31.55 31.55 31.55 31.55 0.2K
09:54 31.63 31.63 31.56 31.60 1.3K
09:55 31.52 31.55 31.48 31.48 1.2K
09:56 31.48 31.61 31.45 31.52 2.3K
09:57 31.52 31.58 31.52 31.58 0.1K
09:58 31.58 31.58 31.58 31.58 0.0K
09:59 31.58 31.58 31.40 31.40 1.9K
10:00 31.40 31.44 31.40 31.44 2.0K
10:01 31.37 31.44 31.37 31.44 0.8K
10:02 31.44 31.44 31.44 31.44 0.0K
10:03 31.44 31.44 31.30 31.35 1.9K
10:04 31.37 31.37 31.32 31.32 8.5K
10:05 31.36 31.36 31.34 31.34 6.2K
10:06 31.34 31.41 31.33 31.41 10.1K
10:07 31.41 31.41 31.41 31.41 0.6K
10:08 31.39 31.39 31.39 31.39 0.2K
10:09 31.39 31.41 31.39 31.41 0.7K
10:10 31.44 31.49 31.44 31.48 3.7K
10:11 31.48 31.48 31.48 31.48 0.6K
10:12 31.48 31.56 31.48 31.56 1.5K
10:13 31.56 31.56 31.49 31.49 0.3K
10:14 31.49 31.49 31.42 31.42 2.1K
10:15 31.43 31.50 31.43 31.50 4.2K
10:16 31.50 31.59 31.50 31.59 5.2K
10:17 31.61 31.61 31.50 31.50 2.6K
10:18 31.49 31.53 31.49 31.53 0.5K
10:19 31.53 31.53 31.53 31.53 0.0K
10:20 31.53 31.58 31.53 31.58 3.8K
10:21 31.55 31.57 31.55 31.57 2.3K
10:22 31.57 31.59 31.57 31.59 1.2K
10:23 31.59 31.59 31.54 31.54 7.3K
10:24 31.54 31.56 31.54 31.56 6.7K
10:25 31.56 31.56 31.56 31.56 0.2K
10:26 31.56 31.56 31.54 31.54 1.3K
10:27 31.54 31.57 31.54 31.57 1.9K
10:28 31.60 31.62 31.60 31.60 9.7K
10:29 31.60 31.62 31.60 31.62 0.3K
10:30 31.63 31.63 31.63 31.63 0.9K
10:31 31.63 31.63 31.56 31.56 0.3K
10:32 31.56 31.56 31.52 31.52 4.9K
10:33 31.53 31.53 31.48 31.48 1.3K
10:34 31.48 31.48 31.48 31.48 0.7K
10:35 31.48 31.48 31.48 31.48 0.2K
10:36 31.48 31.51 31.48 31.48 0.5K
10:37 31.48 31.48 31.48 31.48 0.3K
10:38 31.48 31.48 31.45 31.48 0.9K
10:39 31.48 31.55 31.48 31.48 1.0K
10:40 31.48 31.60 31.48 31.60 0.6K
10:41 31.60 31.60 31.60 31.60 0.0K
10:42 31.60 31.60 31.48 31.48 2.7K
10:43 31.48 31.55 31.48 31.55 0.3K
10:44 31.60 31.60 31.60 31.60 4.5K
10:45 31.62 31.62 31.62 31.62 0.8K
10:46 31.62 31.63 31.62 31.63 0.8K
10:47 31.63 31.63 31.63 31.63 0.0K
10:48 31.63 31.63 31.63 31.63 0.7K
10:49 31.63 31.75 31.63 31.75 0.7K
10:50 31.75 31.75 31.75 31.75 0.0K
10:51 31.75 31.75 31.75 31.75 0.1K
10:52 31.75 31.75 31.75 31.75 0.2K
10:53 31.75 31.75 31.75 31.75 0.3K
10:54 31.75 31.75 31.63 31.63 1.3K
10:55 31.63 31.63 31.63 31.63 0.0K
10:56 31.63 31.63 31.59 31.59 0.1K
10:57 31.59 31.71 31.59 31.71 0.3K
10:58 31.61 31.61 31.61 31.61 0.3K
10:59 31.61 31.61 31.61 31.61 0.5K
11:00 31.61 31.61 31.61 31.61 0.0K
11:01 31.71 31.71 31.69 31.69 0.4K
11:02 31.61 31.61 31.61 31.61 0.1K
11:03 31.61 31.61 31.61 31.61 0.1K
11:04 31.61 31.61 31.61 31.61 0.2K
11:05 31.70 31.70 31.67 31.67 2.1K
11:06 31.65 31.65 31.61 31.61 1.4K
11:07 31.61 31.61 31.61 31.61 0.0K
11:08 31.61 31.69 31.61 31.69 0.6K
11:09 31.70 31.70 31.68 31.68 1.8K
11:10 31.68 31.73 31.68 31.71 8.3K
11:11 31.71 31.71 31.71 31.71 3.0K
11:12 31.71 31.71 31.71 31.71 0.2K
11:13 31.74 31.82 31.74 31.81 3.6K
11:14 31.81 31.91 31.81 31.86 1.3K
11:15 31.86 31.86 31.77 31.77 1.2K
11:16 31.77 31.84 31.77 31.84 0.3K
11:17 31.84 31.84 31.84 31.84 0.5K
11:18 31.84 31.84 31.84 31.84 0.1K
11:19 31.84 31.85 31.84 31.85 0.2K
11:20 31.85 31.90 31.85 31.90 1.4K
11:21 31.99 31.99 31.97 31.97 4.8K
11:22 31.97 32.02 31.97 32.02 1.8K
11:23 32.02 32.07 32.02 32.07 1.6K
11:24 32.07 32.07 32.07 32.07 0.1K
11:25 32.07 32.07 32.04 32.04 1.2K
11:26 32.11 32.11 32.01 32.01 0.2K
11:27 32.10 32.10 32.00 32.00 1.8K
11:28 32.16 32.16 32.16 32.16 0.1K
11:29 32.16 32.16 32.16 32.16 0.7K
11:30 32.16 32.16 32.16 32.16 0.1K
11:31 32.16 32.16 32.16 32.16 0.0K
11:32 31.94 31.94 31.94 31.94 0.4K
11:33 32.05 32.05 32.05 32.05 0.1K
11:34 32.05 32.05 32.05 32.05 0.6K
11:35 32.05 32.05 32.05 32.05 0.0K
11:36 32.05 32.05 31.89 31.89 1.3K
11:37 31.89 31.89 31.89 31.89 0.0K
11:38 31.89 31.89 31.89 31.89 0.0K
11:39 31.89 31.89 31.84 31.84 0.2K
11:40 31.84 31.84 31.84 31.84 0.3K
11:41 31.84 31.84 31.84 31.84 0.1K
11:42 31.84 31.84 31.84 31.84 0.0K
11:43 31.91 31.91 31.91 31.91 0.1K
11:44 31.91 31.91 31.91 31.91 0.6K
11:45 31.91 31.91 31.88 31.88 0.2K
11:46 31.89 31.89 31.89 31.89 0.1K
11:47 31.91 31.91 31.91 31.91 0.4K
11:48 31.91 31.91 31.91 31.91 0.0K
11:49 31.88 31.96 31.88 31.96 0.2K
11:50 31.96 31.96 31.89 31.89 3.0K
11:51 31.88 31.92 31.88 31.92 0.2K
11:52 31.97 31.97 31.97 31.97 0.2K
11:53 31.92 31.92 31.92 31.92 0.6K
11:54 31.92 31.92 31.86 31.86 2.2K
11:55 31.86 31.90 31.86 31.90 2.1K
11:56 31.91 31.91 31.91 31.91 0.1K
11:57 31.91 31.91 31.91 31.91 0.3K
11:58 31.91 31.91 31.91 31.91 0.0K
11:59 31.91 31.91 31.91 31.91 0.1K
12:00 31.91 31.91 31.91 31.91 0.0K
12:01 31.91 31.91 31.80 31.80 1.8K
12:02 31.80 31.81 31.80 31.81 0.1K
12:03 31.81 31.81 31.81 31.81 0.0K
12:04 31.81 31.88 31.81 31.88 1.8K
12:05 31.88 31.88 31.88 31.88 0.1K
12:06 31.88 31.88 31.88 31.88 0.2K
12:07 31.88 31.88 31.88 31.88 0.1K
12:08 31.88 31.88 31.88 31.88 0.1K
12:09 31.88 31.88 31.88 31.88 0.0K
12:10 31.88 31.88 31.88 31.88 0.1K
12:11 31.88 31.88 31.88 31.88 0.2K
12:12 31.88 31.88 31.88 31.88 0.0K
12:13 31.88 31.88 31.88 31.88 0.0K
12:14 31.88 31.88 31.88 31.88 0.0K
12:15 31.88 31.88 31.88 31.88 0.1K
12:16 31.81 31.81 31.81 31.81 0.4K
12:17 31.77 31.77 31.77 31.77 0.5K
12:18 31.77 31.77 31.77 31.77 0.0K
12:19 31.77 31.77 31.77 31.77 0.1K
12:20 31.77 31.77 31.77 31.77 0.0K
12:21 31.77 31.77 31.77 31.77 0.0K
12:22 31.77 31.77 31.77 31.77 0.3K
12:23 31.77 31.77 31.77 31.77 0.0K
12:24 31.83 31.83 31.83 31.83 0.1K
12:25 31.85 31.85 31.85 31.85 0.1K
12:26 31.85 31.85 31.85 31.85 0.0K
12:27 31.85 31.85 31.85 31.85 0.3K
12:28 31.85 31.85 31.85 31.85 0.0K
12:29 31.78 31.78 31.78 31.78 0.2K
12:30 31.78 31.78 31.78 31.78 0.0K
12:31 31.78 31.78 31.78 31.78 0.0K
12:32 31.78 31.78 31.78 31.78 1.1K
12:33 31.78 31.78 31.78 31.78 0.1K
12:34 31.78 31.78 31.78 31.78 0.1K
12:35 31.78 31.78 31.78 31.78 0.0K
12:36 31.78 31.78 31.78 31.78 0.0K
12:37 31.78 31.78 31.78 31.78 0.2K
12:38 31.78 31.78 31.78 31.78 0.1K
12:39 31.78 31.78 31.78 31.78 0.0K
12:40 31.78 31.78 31.78 31.78 0.0K
12:41 31.78 31.78 31.78 31.78 0.0K
12:42 31.78 31.90 31.78 31.90 4.8K
12:43 31.90 31.90 31.90 31.90 0.0K
12:44 31.90 31.90 31.90 31.90 0.0K
12:45 31.90 31.90 31.90 31.90 0.0K
12:46 31.90 31.90 31.90 31.90 0.6K
12:47 31.90 31.90 31.90 31.90 0.2K
12:48 31.90 31.90 31.90 31.90 0.1K
12:49 31.89 31.89 31.89 31.89 0.3K
12:50 31.83 31.83 31.83 31.83 2.7K
12:51 31.83 31.83 31.83 31.83 0.0K
12:52 31.83 31.83 31.83 31.83 0.3K
12:53 31.83 31.83 31.83 31.83 0.1K
12:54 31.88 31.88 31.88 31.88 0.3K
12:55 31.88 31.88 31.88 31.88 0.0K
12:56 31.88 31.88 31.88 31.88 0.0K
12:57 31.88 31.88 31.88 31.88 0.1K
12:58 31.88 31.88 31.88 31.88 0.1K
12:59 31.88 31.88 31.88 31.88 0.0K
13:00 31.88 31.88 31.88 31.88 0.0K
13:01 31.88 31.88 31.88 31.88 0.0K
13:02 31.88 31.88 31.88 31.88 0.3K
13:03 31.88 31.88 31.88 31.88 0.0K
13:04 31.88 31.88 31.88 31.88 0.0K
13:05 31.88 31.88 31.88 31.88 0.0K
13:06 31.88 31.88 31.88 31.88 0.0K
13:07 31.88 31.88 31.88 31.88 0.2K
13:08 31.88 31.88 31.88 31.88 0.1K
13:09 31.88 31.88 31.88 31.88 0.1K
13:10 31.90 31.90 31.90 31.90 0.1K
13:11 31.90 31.90 31.90 31.90 0.1K
13:12 31.81 31.81 31.81 31.81 0.2K
13:13 31.81 31.81 31.81 31.81 0.1K
13:14 31.79 31.79 31.74 31.74 1.2K
13:15 31.74 31.80 31.74 31.80 0.2K
13:16 31.71 31.72 31.65 31.66 15.0K
13:17 31.75 31.75 31.66 31.66 0.4K
13:18 31.66 31.66 31.66 31.66 0.1K
13:19 31.66 31.66 31.66 31.66 0.0K
13:20 31.66 31.66 31.66 31.66 0.0K
13:21 31.75 31.75 31.75 31.75 0.1K
13:22 31.68 31.70 31.66 31.66 0.6K
13:23 31.66 31.66 31.66 31.66 0.2K
13:24 31.66 31.66 31.66 31.66 0.0K
13:25 31.66 31.66 31.66 31.66 0.2K
13:26 31.75 31.75 31.66 31.70 1.0K
13:27 31.72 31.79 31.72 31.79 6.2K
13:28 31.79 31.79 31.79 31.79 0.0K
13:29 31.80 31.80 31.76 31.80 2.9K
13:30 31.80 31.83 31.80 31.83 0.2K
13:31 31.83 31.83 31.83 31.83 0.6K
13:32 31.83 31.83 31.80 31.80 0.4K
13:33 31.80 31.80 31.80 31.80 0.3K
13:34 31.80 31.80 31.80 31.80 0.7K
13:35 31.80 31.80 31.80 31.80 0.1K
13:36 31.80 31.80 31.80 31.80 0.2K
13:37 31.80 31.80 31.80 31.80 3.7K
13:38 31.80 31.86 31.80 31.86 0.6K
13:39 31.86 31.86 31.86 31.86 0.0K
13:40 31.86 31.86 31.86 31.86 0.3K
13:41 31.86 31.86 31.86 31.86 0.1K
13:42 31.86 31.86 31.86 31.86 0.2K
13:43 31.86 31.86 31.86 31.86 1.1K
13:44 31.86 31.88 31.86 31.88 1.4K
13:45 31.88 31.88 31.88 31.88 0.3K
13:46 31.88 31.88 31.88 31.88 0.1K
13:47 31.88 31.88 31.88 31.88 0.1K
13:48 31.88 31.88 31.87 31.87 1.6K
13:49 31.87 31.87 31.87 31.87 0.2K
13:50 31.87 31.87 31.87 31.87 0.2K
13:51 31.86 31.86 31.86 31.86 0.1K
13:52 31.87 31.87 31.87 31.87 0.1K
13:53 31.87 31.87 31.87 31.87 0.3K
13:54 31.87 31.87 31.87 31.87 0.1K
13:55 31.87 31.87 31.87 31.87 0.0K
13:56 31.87 31.87 31.87 31.87 0.2K
13:57 31.79 31.81 31.79 31.81 2.0K
13:58 31.81 31.81 31.81 31.81 0.5K
13:59 31.81 31.81 31.81 31.81 0.1K
14:00 31.81 31.81 31.81 31.81 0.0K
14:01 31.81 31.81 31.81 31.81 0.0K
14:02 31.81 31.81 31.81 31.81 0.0K
14:03 31.81 31.81 31.81 31.81 0.1K
14:04 31.81 31.81 31.81 31.81 0.1K
14:05 31.79 31.79 31.79 31.79 1.2K
14:06 31.80 31.80 31.72 31.72 0.4K
14:07 31.72 31.72 31.72 31.72 0.1K
14:08 31.72 31.72 31.72 31.72 0.3K
14:09 31.72 31.72 31.72 31.72 0.2K
14:10 31.82 31.82 31.77 31.77 0.2K
14:11 31.77 31.77 31.77 31.77 0.0K
14:12 31.77 31.77 31.77 31.77 0.1K
14:13 31.77 31.77 31.77 31.77 0.1K
14:14 31.87 31.88 31.87 31.88 5.7K
14:15 31.88 31.88 31.88 31.88 0.0K
14:16 31.88 31.88 31.88 31.88 0.0K
14:17 31.88 31.88 31.76 31.76 0.3K
14:18 31.76 31.76 31.76 31.76 0.1K
14:19 31.76 31.76 31.76 31.76 0.1K
14:20 31.76 31.79 31.76 31.79 1.5K
14:21 31.79 31.79 31.79 31.79 0.0K
14:22 31.79 31.79 31.79 31.79 0.1K
14:23 31.79 31.79 31.79 31.79 0.1K
14:24 31.79 31.79 31.79 31.79 0.2K
14:25 31.79 31.79 31.79 31.79 0.1K
14:26 31.72 31.79 31.72 31.79 0.2K
14:27 31.72 31.72 31.72 31.72 0.1K
14:28 31.72 31.72 31.72 31.72 0.3K
14:29 31.79 31.79 31.72 31.72 0.3K
14:30 31.72 31.72 31.70 31.71 1.0K
14:31 31.72 31.72 31.72 31.72 0.3K
14:32 31.72 31.72 31.72 31.72 0.0K
14:33 31.73 31.73 31.73 31.73 0.3K
14:34 31.73 31.73 31.70 31.70 0.9K
14:35 31.70 31.70 31.70 31.70 0.5K
14:36 31.70 31.70 31.70 31.70 0.2K
14:37 31.70 31.70 31.70 31.70 0.3K
14:38 31.70 31.70 31.70 31.70 0.2K
14:39 31.70 31.70 31.70 31.70 0.1K
14:40 31.70 31.70 31.70 31.70 0.2K
14:41 31.70 31.70 31.70 31.70 0.3K
14:42 31.70 31.70 31.70 31.70 0.3K
14:43 31.70 31.75 31.70 31.75 0.7K
14:44 31.70 31.70 31.70 31.70 0.5K
14:45 31.71 31.71 31.70 31.70 0.5K
14:46 31.70 31.70 31.70 31.70 0.1K
14:47 31.70 31.70 31.70 31.70 0.3K
14:48 31.70 31.71 31.70 31.71 0.4K
14:49 31.71 31.71 31.71 31.71 0.1K
14:50 31.76 31.76 31.70 31.70 2.6K
14:51 31.70 31.74 31.70 31.74 0.2K
14:52 31.74 31.74 31.74 31.74 0.0K
14:53 31.74 31.74 31.71 31.71 0.3K
14:54 31.71 31.71 31.71 31.71 0.3K
14:55 31.74 31.74 31.71 31.71 0.6K
14:56 31.71 31.72 31.71 31.72 1.0K
14:57 31.71 31.75 31.68 31.74 8.7K
14:58 31.73 31.73 31.73 31.73 1.6K
14:59 31.73 31.74 31.73 31.74 7.6K
15:00 31.74 31.81 31.74 31.81 4.0K
15:01 31.81 31.81 31.81 31.81 0.5K
15:02 31.81 31.81 31.81 31.81 0.3K
15:03 31.81 31.81 31.81 31.81 0.2K
15:04 31.81 31.81 31.80 31.80 0.5K
15:05 31.80 31.80 31.80 31.80 0.3K
15:06 31.80 31.80 31.77 31.77 0.5K
15:07 31.79 31.79 31.79 31.79 0.9K
15:08 31.79 31.85 31.79 31.85 2.1K
15:09 31.85 31.85 31.85 31.85 0.3K
15:10 31.89 31.89 31.89 31.89 0.9K
15:11 31.89 31.89 31.84 31.84 0.4K
15:12 31.85 31.85 31.85 31.85 1.4K
15:13 31.85 31.85 31.85 31.85 0.1K
15:14 31.85 31.85 31.85 31.85 0.2K
15:15 31.85 31.85 31.85 31.85 0.1K
15:16 31.85 31.85 31.85 31.85 0.1K
15:17 31.85 31.85 31.85 31.85 0.2K
15:18 31.85 31.85 31.82 31.82 1.6K
15:19 31.82 31.82 31.82 31.82 0.1K
15:20 31.82 31.82 31.82 31.82 0.0K
15:21 31.79 31.79 31.79 31.79 0.1K
15:22 31.78 31.78 31.78 31.78 1.4K
15:23 31.78 31.79 31.75 31.75 2.2K
15:24 31.67 31.72 31.65 31.65 5.7K
15:25 31.69 31.69 31.65 31.65 0.6K
15:26 31.65 31.65 31.55 31.55 1.1K
15:27 31.53 31.54 31.49 31.50 1.7K
15:28 31.50 31.50 31.48 31.48 0.9K
15:29 31.48 31.48 31.46 31.46 1.4K
15:30 31.46 31.46 31.46 31.46 0.5K
15:31 31.40 31.47 31.40 31.47 4.8K
15:32 31.47 31.47 31.42 31.47 2.3K
15:33 31.47 31.54 31.47 31.49 12.1K
15:34 31.51 31.51 31.51 31.51 5.8K
15:35 31.58 31.63 31.58 31.63 5.0K
15:36 31.63 31.65 31.63 31.65 1.3K
15:37 31.70 31.70 31.70 31.70 0.7K
15:38 31.70 31.70 31.65 31.65 0.7K
15:39 31.65 31.68 31.65 31.66 0.3K
15:40 31.61 31.69 31.57 31.69 2.1K
15:41 31.57 31.64 31.57 31.58 0.6K
15:42 31.58 31.64 31.58 31.58 1.7K
15:43 31.58 31.58 31.58 31.58 0.6K
15:44 31.58 31.65 31.58 31.60 2.4K
15:45 31.60 31.75 31.60 31.75 9.5K
15:46 31.75 31.75 31.75 31.75 1.0K
15:47 31.75 31.77 31.75 31.77 0.6K
15:48 31.77 31.77 31.75 31.75 0.8K
15:49 31.70 31.78 31.69 31.78 1.2K
15:50 31.69 31.74 31.69 31.69 1.4K
15:51 31.69 31.75 31.69 31.75 2.3K
15:52 31.75 31.75 31.70 31.74 5.1K
15:53 31.74 31.78 31.70 31.71 6.9K
15:54 31.75 31.75 31.70 31.70 8.3K
15:55 31.63 31.67 31.63 31.67 6.7K
15:56 31.72 31.76 31.72 31.76 22.1K
15:57 31.76 31.76 31.75 31.75 0.9K
15:58 31.78 31.78 31.71 31.74 13.9K
15:59 31.73 31.73 31.69 31.69 3.3K
16:00 31.70 31.71 31.66 31.69 415.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available