Zai Lab

ZLAB
🏛️ usa →
33.85
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 31.00 31.95 30.82 30.99 11.8K
09:32 30.99 30.99 30.99 30.99 0.2K
09:33 30.99 30.99 30.99 30.99 0.2K
09:34 30.99 30.99 30.99 30.99 0.1K
09:35 30.99 30.99 30.99 30.99 0.0K
09:36 30.97 30.97 30.90 30.90 0.3K
09:37 30.90 30.90 30.90 30.90 0.3K
09:38 30.90 30.90 30.90 30.90 0.0K
09:39 30.90 30.90 30.90 30.90 0.1K
09:40 30.90 30.90 30.74 30.74 1.5K
09:41 30.74 30.77 30.69 30.77 0.6K
09:42 30.77 30.77 30.77 30.77 0.0K
09:43 30.68 30.68 30.68 30.68 0.6K
09:44 30.68 30.72 30.68 30.72 3.1K
09:45 30.72 30.72 30.72 30.72 0.0K
09:46 30.72 30.72 30.72 30.72 0.5K
09:47 30.72 30.72 30.72 30.72 0.0K
09:48 30.72 30.72 30.72 30.72 0.0K
09:49 30.72 30.72 30.71 30.71 0.1K
09:50 30.71 30.71 30.71 30.71 0.1K
09:51 30.71 30.71 30.71 30.71 0.0K
09:52 30.71 30.71 30.71 30.71 0.1K
09:53 30.71 30.71 30.71 30.71 0.1K
09:54 30.71 30.71 30.67 30.67 1.3K
09:55 30.67 30.67 30.67 30.67 0.3K
09:56 30.67 30.67 30.67 30.67 0.3K
09:57 30.73 30.73 30.73 30.73 1.5K
09:58 30.76 30.76 30.74 30.74 3.3K
09:59 30.62 30.68 30.62 30.68 1.1K
10:00 30.68 30.68 30.68 30.68 0.1K
10:01 30.68 30.68 30.68 30.68 0.9K
10:02 30.68 30.68 30.68 30.68 1.1K
10:03 30.68 30.68 30.68 30.68 0.0K
10:04 30.68 30.68 30.68 30.68 0.0K
10:05 30.68 30.68 30.68 30.68 0.0K
10:06 30.68 30.68 30.67 30.67 0.4K
10:07 30.67 30.67 30.67 30.67 0.0K
10:08 30.60 30.69 30.60 30.69 0.6K
10:09 30.69 30.69 30.69 30.69 0.0K
10:10 30.69 30.69 30.69 30.69 0.1K
10:11 30.69 30.69 30.69 30.69 0.1K
10:12 30.69 30.72 30.69 30.72 0.2K
10:13 30.72 30.80 30.72 30.80 1.0K
10:14 30.80 30.80 30.80 30.80 0.2K
10:15 30.80 30.80 30.80 30.80 0.0K
10:16 30.85 30.85 30.85 30.85 0.3K
10:17 30.85 30.85 30.85 30.85 0.0K
10:18 30.85 30.85 30.85 30.85 0.0K
10:19 30.85 30.85 30.85 30.85 0.1K
10:20 30.85 30.85 30.85 30.85 0.0K
10:21 30.85 30.85 30.75 30.75 0.8K
10:22 30.75 30.75 30.75 30.75 0.0K
10:23 30.75 30.75 30.75 30.75 0.1K
10:24 30.75 30.75 30.75 30.75 0.2K
10:25 30.75 30.75 30.75 30.75 0.0K
10:26 30.75 30.75 30.75 30.75 0.1K
10:27 30.75 30.91 30.75 30.91 4.6K
10:28 30.98 30.98 30.98 30.98 0.1K
10:29 30.98 30.98 30.98 30.98 0.8K
10:30 30.98 30.98 30.98 30.98 0.0K
10:31 31.01 31.10 31.01 31.10 5.2K
10:32 31.10 31.10 30.95 30.95 0.5K
10:33 31.06 31.06 31.06 31.06 0.3K
10:34 30.92 31.06 30.92 31.06 1.9K
10:35 31.06 31.06 31.06 31.06 0.4K
10:36 31.02 31.06 31.02 31.06 0.8K
10:37 31.06 31.06 31.06 31.06 0.7K
10:38 31.06 31.06 31.06 31.06 0.0K
10:39 31.02 31.02 31.02 31.02 0.2K
10:40 31.02 31.06 31.02 31.06 0.5K
10:41 31.06 31.06 31.04 31.04 0.3K
10:42 30.99 30.99 30.99 30.99 0.1K
10:43 30.99 31.00 30.95 30.95 0.8K
10:44 30.95 30.95 30.95 30.95 0.6K
10:45 30.95 30.98 30.95 30.98 0.3K
10:46 30.98 31.03 30.97 30.97 2.7K
10:47 31.03 31.03 31.03 31.03 0.3K
10:48 31.03 31.03 30.97 31.02 0.2K
10:49 31.02 31.02 30.90 30.90 0.1K
10:50 30.90 30.90 30.90 30.90 0.0K
10:51 31.03 31.03 30.97 30.97 0.7K
10:52 30.97 30.97 30.97 30.97 0.7K
10:53 30.97 31.03 30.97 31.03 0.5K
10:54 31.03 31.03 30.97 30.97 0.9K
10:55 30.97 30.97 30.97 30.97 0.0K
10:56 30.97 31.03 30.97 31.03 0.2K
10:57 31.03 31.03 30.97 30.97 0.1K
10:58 30.97 30.97 30.94 30.96 2.7K
10:59 30.88 30.93 30.87 30.93 5.0K
11:00 30.91 30.95 30.91 30.95 0.3K
11:01 30.95 30.95 30.93 30.93 2.8K
11:02 30.93 30.93 30.86 30.87 2.8K
11:03 30.87 30.87 30.87 30.87 0.0K
11:04 30.87 30.87 30.87 30.87 0.5K
11:05 30.87 30.87 30.87 30.87 0.4K
11:06 30.87 30.87 30.87 30.87 0.7K
11:07 30.87 30.87 30.84 30.84 0.8K
11:08 30.84 30.85 30.79 30.79 1.4K
11:09 30.79 30.84 30.79 30.84 0.3K
11:10 30.89 30.89 30.84 30.84 0.3K
11:11 30.89 30.89 30.82 30.87 0.7K
11:12 30.87 30.87 30.87 30.87 0.2K
11:13 30.94 30.94 30.94 30.94 4.2K
11:14 30.94 30.94 30.94 30.94 0.0K
11:15 30.94 30.94 30.94 30.94 0.1K
11:16 30.94 30.94 30.94 30.94 0.0K
11:17 30.94 30.94 30.94 30.94 0.1K
11:18 30.94 30.94 30.87 30.87 0.1K
11:19 30.87 30.87 30.87 30.87 0.0K
11:20 30.86 30.96 30.86 30.96 2.9K
11:21 30.94 30.94 30.94 30.94 0.1K
11:22 30.97 30.99 30.97 30.98 8.4K
11:23 30.99 30.99 30.98 30.98 0.7K
11:24 30.98 30.98 30.98 30.98 0.8K
11:25 30.98 30.98 30.93 30.93 1.4K
11:26 30.93 30.95 30.92 30.92 1.2K
11:27 30.92 30.92 30.92 30.92 0.4K
11:28 30.92 30.92 30.92 30.92 0.1K
11:29 30.92 30.92 30.90 30.92 0.5K
11:30 30.92 30.92 30.90 30.90 1.0K
11:31 30.92 30.92 30.86 30.86 1.8K
11:32 30.86 30.86 30.86 30.86 1.4K
11:33 30.86 30.86 30.82 30.82 1.5K
11:34 30.82 30.82 30.82 30.82 0.5K
11:35 30.82 30.88 30.82 30.88 0.3K
11:36 30.88 30.88 30.88 30.88 0.3K
11:37 30.82 30.90 30.82 30.90 0.4K
11:38 30.88 30.88 30.86 30.86 0.4K
11:39 30.90 30.90 30.87 30.87 0.4K
11:40 30.80 30.87 30.80 30.87 0.3K
11:41 30.87 30.88 30.81 30.81 0.7K
11:42 30.85 30.85 30.82 30.82 0.3K
11:43 30.82 30.82 30.82 30.82 0.1K
11:44 30.82 30.82 30.82 30.82 0.1K
11:45 30.82 30.88 30.82 30.88 0.7K
11:46 30.88 30.88 30.88 30.88 0.4K
11:47 30.88 30.96 30.88 30.96 5.8K
11:48 30.93 30.95 30.93 30.95 0.8K
11:49 30.95 30.96 30.95 30.96 0.3K
11:50 30.96 30.96 30.89 30.94 0.4K
11:51 30.94 30.94 30.94 30.94 0.1K
11:52 30.94 30.94 30.94 30.94 0.0K
11:53 30.94 30.94 30.94 30.94 0.1K
11:54 30.94 30.94 30.94 30.94 0.0K
11:55 30.94 30.94 30.92 30.92 0.1K
11:56 30.92 30.92 30.92 30.92 0.1K
11:57 30.92 30.93 30.92 30.93 0.6K
11:58 30.93 30.93 30.93 30.93 0.0K
11:59 30.93 30.93 30.93 30.93 0.1K
12:00 30.93 30.93 30.93 30.93 0.1K
12:01 30.93 30.93 30.93 30.93 0.1K
12:02 30.93 30.93 30.93 30.93 0.1K
12:03 30.93 30.93 30.91 30.91 0.3K
12:04 30.91 30.91 30.91 30.91 0.0K
12:05 30.93 30.93 30.93 30.93 0.2K
12:06 30.93 30.93 30.93 30.93 0.3K
12:07 30.93 30.93 30.93 30.93 0.0K
12:08 30.93 30.97 30.93 30.97 0.3K
12:09 30.93 30.93 30.93 30.93 0.4K
12:10 30.93 30.96 30.93 30.96 0.3K
12:11 30.96 30.96 30.96 30.96 0.4K
12:12 31.00 31.00 30.99 30.99 6.0K
12:13 30.98 30.99 30.95 30.99 1.5K
12:14 30.99 30.99 30.97 30.97 3.3K
12:15 30.97 30.97 30.97 30.97 0.9K
12:16 30.97 30.97 30.88 30.88 2.7K
12:17 30.92 30.92 30.92 30.92 0.3K
12:18 30.95 30.95 30.95 30.95 0.7K
12:19 30.96 30.96 30.96 30.96 0.8K
12:20 30.96 30.96 30.96 30.96 0.4K
12:21 30.96 30.99 30.96 30.99 0.3K
12:22 30.99 30.99 30.96 30.96 0.1K
12:23 30.99 30.99 30.99 30.99 0.4K
12:24 30.99 30.99 30.99 30.99 0.1K
12:25 30.99 30.99 30.97 30.97 2.4K
12:26 30.92 30.92 30.92 30.92 0.3K
12:27 30.92 30.95 30.92 30.95 0.5K
12:28 30.95 30.95 30.95 30.95 0.2K
12:29 30.98 31.00 30.97 31.00 2.5K
12:30 31.00 31.00 31.00 31.00 0.0K
12:31 31.00 31.00 31.00 31.00 0.0K
12:32 30.97 30.97 30.97 30.97 0.6K
12:33 30.97 30.98 30.97 30.98 0.2K
12:34 31.00 31.00 31.00 31.00 0.3K
12:35 31.00 31.00 30.97 30.97 0.3K
12:36 30.97 30.99 30.97 30.99 2.2K
12:37 30.95 30.95 30.95 30.95 0.3K
12:38 30.95 30.95 30.95 30.95 0.0K
12:39 30.95 30.98 30.95 30.98 0.3K
12:40 30.98 30.98 30.98 30.98 0.2K
12:41 30.98 30.98 30.98 30.98 0.1K
12:42 30.97 30.97 30.97 30.97 0.1K
12:43 30.97 30.97 30.97 30.97 0.2K
12:44 30.97 30.97 30.97 30.97 2.9K
12:45 30.97 30.97 30.94 30.94 0.4K
12:46 30.98 30.98 30.98 30.98 0.7K
12:47 30.98 30.98 30.98 30.98 0.0K
12:48 30.98 30.99 30.97 30.97 0.4K
12:49 30.98 31.00 30.98 31.00 1.7K
12:50 31.00 31.01 31.00 31.00 2.1K
12:51 30.94 30.94 30.94 30.94 2.0K
12:52 30.94 30.94 30.94 30.94 0.1K
12:53 30.94 30.95 30.94 30.95 0.2K
12:54 30.95 30.98 30.95 30.98 0.5K
12:55 30.98 30.98 30.98 30.98 0.1K
12:56 30.98 30.98 30.98 30.98 0.1K
12:57 30.98 30.98 30.98 30.98 0.2K
12:58 30.98 30.99 30.98 30.99 0.2K
12:59 30.99 31.01 30.99 31.01 0.2K
13:00 30.96 30.96 30.96 30.96 0.6K
13:01 30.96 30.96 30.96 30.96 0.0K
13:02 30.96 30.96 30.96 30.96 0.0K
13:03 30.96 30.96 30.96 30.96 0.0K
13:04 30.98 30.98 30.98 30.98 0.1K
13:05 30.95 30.95 30.95 30.95 0.7K
13:06 30.95 30.95 30.95 30.95 0.1K
13:07 30.95 30.97 30.95 30.97 0.2K
13:08 30.97 30.97 30.97 30.97 0.2K
13:09 30.99 31.01 30.99 31.00 5.7K
13:10 30.97 30.97 30.97 30.97 1.3K
13:11 30.97 30.98 30.97 30.98 0.5K
13:12 30.98 30.99 30.98 30.98 1.0K
13:13 30.98 30.98 30.98 30.98 2.0K
13:14 30.97 30.97 30.97 30.97 0.1K
13:15 30.97 30.99 30.97 30.99 0.4K
13:16 30.99 30.99 30.97 30.97 0.6K
13:17 30.96 30.97 30.96 30.97 0.3K
13:18 30.97 30.97 30.97 30.97 0.3K
13:19 30.97 30.97 30.97 30.97 0.1K
13:20 30.97 30.97 30.97 30.97 0.1K
13:21 30.97 30.98 30.97 30.97 0.3K
13:22 30.98 30.98 30.98 30.98 5.3K
13:23 30.98 30.98 30.98 30.98 0.1K
13:24 30.98 30.98 30.98 30.98 0.1K
13:25 30.98 30.98 30.98 30.98 0.2K
13:26 30.98 30.98 30.98 30.98 0.0K
13:27 30.99 30.99 30.98 30.98 1.3K
13:28 30.97 30.99 30.97 30.99 1.3K
13:29 30.96 30.96 30.96 30.96 0.8K
13:30 30.96 30.96 30.96 30.96 0.1K
13:31 30.96 30.99 30.96 30.98 0.4K
13:32 30.98 30.98 30.96 30.98 0.3K
13:33 30.98 30.99 30.98 30.99 5.9K
13:34 30.99 31.00 30.99 31.00 0.8K
13:35 31.00 31.00 30.99 30.99 8.4K
13:36 30.96 30.96 30.91 30.91 6.5K
13:37 30.95 30.95 30.95 30.95 0.5K
13:38 30.89 30.95 30.89 30.95 0.9K
13:39 30.89 30.94 30.89 30.94 1.2K
13:40 30.94 30.94 30.88 30.88 0.5K
13:41 30.88 30.88 30.88 30.88 0.4K
13:42 30.94 30.94 30.94 30.94 0.3K
13:43 31.00 31.00 31.00 31.00 0.3K
13:44 31.00 31.00 31.00 31.00 0.2K
13:45 31.00 31.00 30.89 30.89 1.1K
13:46 30.95 30.95 30.91 30.91 1.1K
13:47 30.91 30.91 30.91 30.91 0.6K
13:48 30.94 30.94 30.94 30.94 0.1K
13:49 30.95 31.00 30.95 31.00 0.6K
13:50 30.95 31.00 30.95 31.00 0.6K
13:51 31.00 31.00 30.99 30.99 0.2K
13:52 30.94 30.99 30.94 30.99 0.3K
13:53 30.99 30.99 30.99 30.99 0.6K
13:54 30.99 30.99 30.94 30.99 0.5K
13:55 30.99 31.01 30.98 31.01 2.5K
13:56 30.99 31.02 30.99 31.00 1.6K
13:57 30.96 30.96 30.96 30.96 2.6K
13:58 30.96 30.96 30.96 30.96 0.4K
13:59 30.96 30.98 30.96 30.98 0.3K
14:00 30.98 30.98 30.91 30.91 0.5K
14:01 30.91 30.95 30.91 30.94 1.0K
14:02 30.94 30.94 30.94 30.94 0.2K
14:03 30.96 30.96 30.96 30.96 0.3K
14:04 30.99 30.99 30.99 30.99 0.3K
14:05 30.99 30.99 30.99 30.99 0.0K
14:06 30.99 30.99 30.99 30.99 0.9K
14:07 30.96 30.96 30.96 30.96 0.3K
14:08 30.96 30.96 30.96 30.96 0.6K
14:09 30.96 30.96 30.96 30.96 0.2K
14:10 30.96 30.96 30.93 30.96 0.7K
14:11 30.96 30.96 30.96 30.96 0.3K
14:12 30.96 30.96 30.96 30.96 0.1K
14:13 30.96 30.96 30.96 30.96 0.7K
14:14 30.96 30.96 30.96 30.96 0.7K
14:15 30.97 30.97 30.96 30.96 1.0K
14:16 30.99 30.99 30.96 30.96 1.8K
14:17 30.96 30.99 30.96 30.99 3.5K
14:18 30.99 31.00 30.99 31.00 1.0K
14:19 31.00 31.00 30.97 30.97 1.9K
14:20 30.97 30.99 30.96 30.99 0.4K
14:21 30.98 30.98 30.96 30.96 1.0K
14:22 30.96 30.99 30.96 30.99 0.2K
14:23 30.99 30.99 30.99 30.99 2.3K
14:24 30.99 30.99 30.99 30.99 2.0K
14:25 30.97 30.98 30.96 30.97 1.6K
14:26 30.97 31.00 30.97 30.99 3.7K
14:27 30.98 31.00 30.98 31.00 0.6K
14:28 31.00 31.00 30.95 30.95 3.5K
14:29 30.95 30.95 30.95 30.95 0.1K
14:30 30.95 30.97 30.95 30.97 3.0K
14:31 30.97 30.99 30.97 30.98 1.4K
14:32 30.98 31.00 30.98 30.99 0.7K
14:33 30.98 30.99 30.98 30.99 1.5K
14:34 30.99 30.99 30.98 30.99 1.0K
14:35 30.99 30.99 30.99 30.99 0.4K
14:36 30.99 30.99 30.99 30.99 1.2K
14:37 30.99 30.99 30.99 30.99 0.1K
14:38 30.99 30.99 30.98 30.98 1.2K
14:39 30.97 31.00 30.97 31.00 6.0K
14:40 31.00 31.00 30.98 30.99 1.0K
14:41 30.99 30.99 30.98 30.98 3.0K
14:42 31.00 31.00 30.99 30.99 13.5K
14:43 31.00 31.00 30.99 30.99 8.2K
14:44 30.99 31.00 30.99 31.00 6.5K
14:45 31.00 31.00 30.99 31.00 2.6K
14:46 31.00 31.00 31.00 31.00 0.6K
14:47 31.00 31.00 30.98 30.98 0.8K
14:48 31.02 31.02 31.02 31.02 0.7K
14:49 31.00 31.00 30.98 31.00 1.0K
14:50 30.99 30.99 30.97 30.98 3.3K
14:51 30.98 30.98 30.93 30.93 0.3K
14:52 30.93 30.96 30.93 30.96 1.3K
14:53 30.96 30.98 30.96 30.98 0.9K
14:54 30.98 30.98 30.93 30.97 1.4K
14:55 30.98 30.98 30.96 30.96 0.4K
14:56 30.96 30.98 30.96 30.98 0.4K
14:57 30.97 30.99 30.97 30.99 2.2K
14:58 30.99 30.99 30.96 30.99 0.7K
14:59 30.98 30.99 30.98 30.99 1.1K
15:00 30.99 30.99 30.99 30.99 0.4K
15:01 30.99 30.99 30.96 30.96 3.9K
15:02 30.96 30.96 30.96 30.96 1.7K
15:03 30.96 30.97 30.96 30.97 0.3K
15:04 30.97 30.97 30.97 30.97 0.7K
15:05 30.97 30.98 30.97 30.97 3.8K
15:06 30.97 30.98 30.97 30.98 1.8K
15:07 30.98 30.99 30.98 30.98 0.3K
15:08 30.97 30.99 30.95 30.95 3.0K
15:09 30.95 30.95 30.95 30.95 0.2K
15:10 30.98 30.98 30.98 30.98 1.0K
15:11 30.98 30.98 30.98 30.98 1.1K
15:12 30.96 30.96 30.94 30.94 1.3K
15:13 30.94 30.98 30.94 30.95 0.6K
15:14 30.97 30.99 30.97 30.99 1.6K
15:15 30.99 30.99 30.99 30.99 0.7K
15:16 30.99 30.99 30.97 30.97 1.5K
15:17 30.97 30.99 30.97 30.98 0.9K
15:18 31.00 31.00 30.98 30.99 1.8K
15:19 31.00 31.00 30.99 30.99 2.4K
15:20 30.98 30.98 30.97 30.97 3.4K
15:21 30.97 30.99 30.96 30.99 2.3K
15:22 30.99 30.99 30.97 30.98 1.9K
15:23 30.98 30.98 30.97 30.97 1.1K
15:24 30.99 30.99 30.98 30.99 3.3K
15:25 30.97 30.97 30.97 30.97 1.5K
15:26 30.97 30.99 30.96 30.96 2.4K
15:27 30.98 30.98 30.97 30.98 1.7K
15:28 30.99 30.99 30.98 30.98 1.5K
15:29 30.99 30.99 30.97 30.97 1.6K
15:30 30.93 30.93 30.93 30.93 2.9K
15:31 30.93 30.98 30.93 30.98 2.8K
15:32 30.98 30.98 30.97 30.98 2.2K
15:33 30.97 30.97 30.97 30.97 2.2K
15:34 30.98 30.99 30.97 30.97 13.3K
15:35 30.98 30.98 30.98 30.98 0.8K
15:36 30.98 30.99 30.98 30.98 1.8K
15:37 30.99 30.99 30.97 30.97 3.8K
15:38 30.99 30.99 30.96 30.96 6.6K
15:39 30.96 30.97 30.96 30.97 0.7K
15:40 30.98 30.98 30.97 30.97 2.4K
15:41 30.97 30.97 30.96 30.96 3.9K
15:42 30.96 30.96 30.96 30.96 2.0K
15:43 30.94 30.96 30.94 30.96 1.7K
15:44 30.96 30.96 30.96 30.96 7.3K
15:45 30.95 30.97 30.95 30.96 2.3K
15:46 30.97 30.97 30.96 30.97 3.3K
15:47 30.98 30.98 30.95 30.97 3.9K
15:48 30.97 30.98 30.97 30.98 5.3K
15:49 30.97 30.97 30.97 30.97 4.8K
15:50 30.97 30.97 30.96 30.96 4.0K
15:51 30.97 30.97 30.97 30.97 6.1K
15:52 30.96 30.97 30.95 30.95 9.8K
15:53 30.95 30.97 30.95 30.97 4.6K
15:54 30.97 30.97 30.95 30.96 6.1K
15:55 30.96 30.97 30.92 30.97 19.0K
15:56 30.96 30.96 30.93 30.95 14.3K
15:57 30.95 30.96 30.95 30.95 13.8K
15:58 30.95 30.95 30.94 30.95 18.3K
15:59 30.95 30.95 30.94 30.95 19.2K
16:00 30.95 30.95 30.91 30.95 366.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available