Zai Lab

ZLAB
🏛️ usa →
32.93
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.00 32.08 32.00 32.08 81.2K
09:31 32.00 32.00 32.00 32.00 0.5K
09:32 32.09 32.09 32.09 32.09 2.5K
09:33 32.09 32.10 31.88 31.88 4.7K
09:34 31.88 31.88 31.57 31.57 4.4K
09:35 31.50 31.56 31.49 31.56 1.2K
09:36 31.56 31.56 31.26 31.26 0.4K
09:37 31.26 31.59 31.26 31.42 4.1K
09:38 31.38 31.46 31.35 31.46 5.4K
09:39 31.46 31.46 31.36 31.42 2.4K
09:40 31.40 31.40 31.18 31.18 8.5K
09:41 31.18 31.22 31.18 31.19 1.2K
09:42 31.26 31.26 31.10 31.20 4.6K
09:43 31.04 31.10 31.04 31.10 1.0K
09:44 31.10 31.10 31.02 31.02 0.7K
09:45 31.02 31.02 31.02 31.02 0.5K
09:46 31.10 31.17 31.10 31.12 9.6K
09:47 31.10 31.11 31.10 31.11 1.1K
09:48 31.05 31.05 31.05 31.05 1.5K
09:49 31.14 31.14 31.06 31.06 0.5K
09:50 31.04 31.04 31.04 31.04 5.0K
09:51 31.16 31.16 31.16 31.16 0.1K
09:52 31.03 31.05 30.92 30.92 6.3K
09:53 31.08 31.08 31.08 31.08 0.2K
09:54 30.92 30.92 30.92 30.92 0.3K
09:56 31.10 31.10 30.98 31.10 0.5K
09:57 31.10 31.12 31.01 31.02 4.3K
09:58 31.05 31.18 31.05 31.05 3.5K
10:00 31.00 31.00 31.00 31.00 0.3K
10:01 31.13 31.13 30.95 31.11 1.0K
10:02 31.13 31.13 31.13 31.13 0.8K
10:03 31.13 31.15 31.04 31.05 3.2K
10:04 31.18 31.18 31.05 31.16 0.9K
10:05 31.18 31.18 31.18 31.18 0.7K
10:06 31.19 31.19 30.91 30.91 40.2K
10:07 30.91 31.15 30.91 31.07 5.4K
10:08 31.15 31.20 31.05 31.13 1.3K
10:09 30.99 31.03 30.97 31.03 23.2K
10:10 30.96 30.96 30.96 30.96 0.3K
10:11 31.00 31.05 31.00 31.05 1.4K
10:12 31.01 31.10 31.01 31.01 3.1K
10:14 30.96 31.00 30.96 31.00 1.7K
10:15 31.01 31.01 31.01 31.01 0.2K
10:16 31.01 31.01 31.00 31.00 1.3K
10:17 31.01 31.07 31.01 31.07 1.2K
10:18 31.02 31.02 31.02 31.02 0.4K
10:19 31.07 31.08 31.07 31.08 1.2K
10:20 31.08 31.08 31.08 31.08 0.4K
10:21 31.08 31.08 31.08 31.08 0.4K
10:22 31.08 31.08 31.08 31.08 0.2K
10:23 31.00 31.11 30.99 31.11 2.3K
10:24 31.05 31.05 31.00 31.00 1.6K
10:25 30.99 30.99 30.99 30.99 0.3K
10:26 31.07 31.07 31.00 31.00 2.4K
10:29 31.08 31.09 31.08 31.09 1.3K
10:30 31.09 31.09 31.09 31.09 0.6K
10:31 31.08 31.08 31.01 31.01 2.2K
10:32 31.15 31.15 30.84 30.84 1.9K
10:33 30.86 30.91 30.85 30.91 0.8K
10:34 30.91 30.91 30.91 30.91 0.9K
10:35 30.97 30.97 30.96 30.96 0.7K
10:36 30.93 30.93 30.93 30.93 0.5K
10:37 31.00 31.00 30.85 30.85 3.0K
10:38 30.84 30.96 30.83 30.83 0.8K
10:40 30.88 30.88 30.88 30.88 1.2K
10:41 30.88 30.88 30.88 30.88 0.5K
10:42 30.88 30.88 30.88 30.88 1.0K
10:43 30.96 30.96 30.96 30.96 8.5K
10:44 30.92 30.92 30.92 30.92 0.9K
10:45 30.94 30.94 30.91 30.91 6.6K
10:46 30.96 30.97 30.93 30.97 2.6K
10:49 31.00 31.00 31.00 31.00 3.5K
10:50 30.95 30.95 30.91 30.91 1.2K
10:51 30.98 30.98 30.98 30.98 1.5K
10:54 31.00 31.00 30.95 30.95 0.9K
10:55 30.93 30.93 30.92 30.92 1.1K
10:56 30.96 30.96 30.87 30.95 27.4K
10:57 30.95 30.95 30.95 30.95 0.6K
10:58 30.95 31.00 30.95 31.00 4.7K
10:59 31.06 31.06 31.06 31.06 0.7K
11:01 31.11 31.11 31.05 31.05 0.7K
11:02 31.00 31.02 30.98 31.02 8.2K
11:03 30.99 30.99 30.99 30.99 0.2K
11:04 30.99 30.99 30.97 30.97 2.8K
11:05 30.95 30.95 30.95 30.95 1.6K
11:06 30.95 30.99 30.95 30.99 1.7K
11:09 30.94 31.00 30.94 30.99 6.1K
11:10 30.99 30.99 30.99 30.99 0.9K
11:13 30.98 30.98 30.98 30.98 0.3K
11:14 31.02 31.02 30.99 30.99 3.4K
11:15 30.99 31.02 30.99 31.02 0.5K
11:16 30.99 30.99 30.99 30.99 0.5K
11:17 31.02 31.02 31.02 31.02 0.2K
11:18 31.02 31.02 31.00 31.00 0.6K
11:19 31.02 31.02 31.02 31.02 0.1K
11:20 31.02 31.02 31.02 31.02 0.2K
11:21 30.98 30.99 30.97 30.99 1.3K
11:22 31.02 31.02 30.99 31.00 1.2K
11:24 30.99 30.99 30.99 30.99 0.2K
11:25 31.00 31.00 30.99 31.00 2.3K
11:26 30.94 30.98 30.94 30.98 7.9K
11:27 30.98 30.98 30.97 30.98 3.5K
11:28 30.98 30.98 30.98 30.98 0.5K
11:29 30.97 30.98 30.97 30.98 0.5K
11:30 30.95 30.95 30.95 30.95 0.2K
11:31 30.95 30.95 30.95 30.95 0.9K
11:32 30.95 30.95 30.95 30.95 0.8K
11:33 30.95 30.95 30.95 30.95 2.5K
11:34 30.95 30.95 30.95 30.95 0.2K
11:35 30.95 30.95 30.95 30.95 1.7K
11:36 30.95 30.95 30.95 30.95 1.4K
11:37 30.96 30.96 30.96 30.96 0.3K
11:38 30.95 30.95 30.95 30.95 1.2K
11:39 30.92 30.92 30.92 30.92 2.3K
11:40 30.90 30.90 30.90 30.90 2.8K
11:41 30.90 30.90 30.90 30.90 14.9K
11:42 30.88 30.88 30.77 30.82 20.0K
11:43 30.90 30.90 30.86 30.86 1.1K
11:44 30.86 30.86 30.86 30.86 0.6K
11:45 30.86 30.86 30.86 30.86 0.3K
11:46 30.86 30.86 30.86 30.86 1.1K
11:47 30.85 30.85 30.85 30.85 1.4K
11:48 30.90 30.90 30.84 30.84 0.9K
11:49 30.84 30.91 30.84 30.91 0.5K
11:50 30.88 30.88 30.88 30.88 0.7K
11:51 30.88 30.88 30.88 30.88 0.6K
11:52 30.96 30.96 30.96 30.96 0.4K
11:53 30.96 30.96 30.96 30.96 0.6K
11:54 30.88 30.95 30.88 30.95 4.7K
11:55 30.95 30.95 30.91 30.91 4.4K
11:56 30.92 30.92 30.90 30.91 1.2K
11:57 30.94 30.94 30.94 30.94 0.7K
11:59 30.95 30.95 30.95 30.95 0.1K
12:01 30.91 30.94 30.91 30.94 0.8K
12:03 30.94 30.94 30.94 30.94 0.1K
12:04 30.94 31.13 30.94 31.10 19.6K
12:05 31.16 31.18 31.08 31.18 7.0K
12:06 31.18 31.18 31.11 31.18 0.7K
12:07 31.22 31.23 31.22 31.23 1.4K
12:08 31.31 31.31 31.26 31.26 1.4K
12:09 31.26 31.27 31.26 31.26 5.9K
12:10 31.26 31.26 31.19 31.19 1.9K
12:11 31.19 31.19 31.18 31.18 1.1K
12:14 31.24 31.24 31.19 31.19 1.0K
12:16 31.18 31.18 31.18 31.18 0.3K
12:17 31.19 31.23 31.19 31.23 0.9K
12:19 31.13 31.13 31.12 31.12 2.2K
12:20 31.14 31.16 31.10 31.16 1.4K
12:21 31.17 31.17 31.12 31.12 1.3K
12:22 31.11 31.16 31.11 31.16 3.0K
12:23 31.11 31.11 31.11 31.11 0.1K
12:24 31.13 31.20 31.13 31.19 5.4K
12:25 31.19 31.19 31.19 31.19 0.3K
12:26 31.32 31.32 31.28 31.28 2.7K
12:27 31.28 31.31 31.28 31.28 3.2K
12:29 31.28 31.28 31.28 31.28 0.2K
12:30 31.27 31.27 31.27 31.27 0.3K
12:31 31.27 31.44 31.27 31.39 28.8K
12:32 31.39 31.42 31.39 31.39 1.2K
12:33 31.39 31.45 31.39 31.43 1.5K
12:34 31.43 31.43 31.43 31.43 2.6K
12:35 31.43 31.43 31.42 31.43 2.9K
12:36 31.36 31.36 31.36 31.36 0.2K
12:37 31.31 31.31 31.25 31.25 3.1K
12:38 31.25 31.30 31.25 31.30 0.8K
12:39 31.19 31.19 31.19 31.19 0.6K
12:40 31.33 31.33 31.30 31.30 2.8K
12:41 31.28 31.28 31.25 31.25 0.2K
12:42 31.30 31.30 31.28 31.28 1.1K
12:45 31.26 31.27 31.26 31.27 1.1K
12:46 31.25 31.25 31.25 31.25 0.2K
12:47 31.27 31.27 31.27 31.27 0.5K
12:49 31.31 31.31 31.25 31.25 0.5K
12:50 31.31 31.33 31.31 31.32 2.8K
12:51 31.29 31.32 31.29 31.32 2.5K
12:52 31.32 31.32 31.23 31.23 0.6K
12:53 31.31 31.31 31.31 31.31 0.5K
12:54 31.30 31.30 31.30 31.30 0.3K
12:55 31.24 31.30 31.24 31.30 0.4K
12:56 31.30 31.30 31.30 31.30 0.7K
12:58 31.30 31.30 31.24 31.28 2.6K
12:59 31.26 31.26 31.20 31.20 0.4K
13:00 31.31 31.31 31.25 31.25 1.0K
13:02 31.25 31.25 31.25 31.25 0.1K
13:03 31.30 31.30 31.25 31.25 1.3K
13:04 31.22 31.25 31.21 31.21 0.6K
13:05 31.25 31.29 31.25 31.29 2.3K
13:07 31.24 31.24 31.24 31.24 2.1K
13:08 31.24 31.24 31.24 31.24 2.0K
13:10 31.23 31.24 31.20 31.22 2.2K
13:11 31.22 31.25 31.22 31.25 3.0K
13:12 31.24 31.25 31.24 31.25 1.0K
13:13 31.25 31.25 31.20 31.20 13.9K
13:14 31.20 31.21 31.20 31.21 11.5K
13:15 31.21 31.21 31.21 31.21 0.6K
13:16 31.21 31.21 31.21 31.21 0.5K
13:18 31.20 31.20 31.20 31.20 0.5K
13:19 31.21 31.21 31.21 31.21 0.2K
13:20 31.21 31.27 31.21 31.22 12.6K
13:21 31.29 31.29 31.21 31.22 7.0K
13:22 31.28 31.28 31.21 31.28 0.8K
13:23 31.21 31.28 31.21 31.28 0.3K
13:24 31.21 31.21 31.21 31.21 2.0K
13:25 31.22 31.27 31.22 31.27 0.4K
13:26 31.26 31.26 31.21 31.21 0.8K
13:27 31.24 31.24 31.24 31.24 0.3K
13:28 31.24 31.24 31.20 31.20 3.2K
13:29 31.25 31.25 31.20 31.20 0.4K
13:30 31.19 31.24 31.19 31.24 0.3K
13:31 31.19 31.24 31.19 31.22 1.1K
13:32 31.24 31.24 31.24 31.24 0.4K
13:33 31.25 31.25 31.24 31.24 0.2K
13:34 31.24 31.24 31.19 31.20 0.7K
13:35 31.25 31.25 31.20 31.20 0.6K
13:36 31.24 31.24 31.20 31.23 1.7K
13:37 31.24 31.24 31.22 31.22 0.2K
13:38 31.20 31.24 31.20 31.24 2.8K
13:39 31.30 31.33 31.30 31.33 2.7K
13:40 31.33 31.33 31.33 31.33 0.3K
13:41 31.32 31.32 31.32 31.32 0.2K
13:42 31.30 31.32 31.30 31.32 1.0K
13:46 31.28 31.28 31.21 31.26 2.7K
13:47 31.26 31.26 31.26 31.26 0.6K
13:48 31.30 31.30 31.20 31.20 0.4K
13:49 31.25 31.25 31.25 31.25 0.8K
13:51 31.25 31.25 31.25 31.25 0.4K
13:52 31.24 31.24 31.17 31.17 1.4K
13:53 31.27 31.27 31.20 31.20 1.7K
13:54 31.23 31.23 31.23 31.23 0.8K
13:57 31.15 31.19 31.15 31.19 1.4K
13:58 31.20 31.20 31.20 31.20 1.3K
14:00 31.17 31.25 31.14 31.25 7.1K
14:01 31.27 31.30 31.27 31.30 3.8K
14:02 31.32 31.32 31.32 31.32 2.5K
14:03 31.36 31.36 31.32 31.32 1.6K
14:04 31.35 31.35 31.33 31.33 0.7K
14:05 31.36 31.36 31.34 31.34 0.7K
14:06 31.30 31.30 31.25 31.29 5.2K
14:07 31.25 31.25 31.25 31.25 0.3K
14:08 31.25 31.25 31.25 31.25 1.3K
14:09 31.29 31.29 31.29 31.29 0.8K
14:10 31.28 31.28 31.26 31.26 1.0K
14:11 31.25 31.25 31.25 31.25 0.1K
14:12 31.23 31.23 31.22 31.22 3.2K
14:13 31.22 31.28 31.22 31.27 5.0K
14:14 31.27 31.27 31.27 31.27 0.1K
14:15 31.26 31.27 31.26 31.26 0.8K
14:16 31.26 31.26 31.26 31.26 1.0K
14:17 31.26 31.26 31.26 31.26 0.8K
14:18 31.26 31.26 31.25 31.25 1.7K
14:20 31.28 31.28 31.25 31.25 0.9K
14:21 31.25 31.25 31.25 31.25 0.5K
14:22 31.29 31.29 31.26 31.26 1.5K
14:23 31.26 31.27 31.26 31.27 1.7K
14:24 31.25 31.28 31.25 31.25 4.3K
14:25 31.28 31.28 31.23 31.25 3.0K
14:26 31.28 31.28 31.25 31.25 1.1K
14:28 31.25 31.27 31.25 31.27 4.0K
14:30 31.28 31.28 31.28 31.28 0.3K
14:31 31.25 31.29 31.25 31.29 1.7K
14:32 31.29 31.29 31.28 31.28 1.2K
14:33 31.29 31.29 31.28 31.28 1.2K
14:34 31.28 31.28 31.28 31.28 1.3K
14:35 31.28 31.31 31.28 31.29 5.7K
14:36 31.30 31.35 31.28 31.35 2.6K
14:37 31.34 31.34 31.34 31.34 0.4K
14:38 31.36 31.36 31.36 31.36 1.9K
14:40 31.38 31.40 31.38 31.40 1.1K
14:41 31.40 31.40 31.36 31.38 1.4K
14:42 31.35 31.35 31.34 31.35 2.0K
14:43 31.35 31.35 31.35 31.35 0.1K
14:44 31.35 31.35 31.35 31.35 0.5K
14:45 31.34 31.34 31.34 31.34 1.3K
14:46 31.32 31.34 31.31 31.34 2.4K
14:47 31.33 31.34 31.33 31.34 0.7K
14:48 31.34 31.34 31.34 31.34 2.1K
14:49 31.33 31.33 31.26 31.26 4.3K
14:51 31.26 31.30 31.26 31.30 1.6K
14:52 31.30 31.30 31.29 31.29 1.2K
14:53 31.29 31.29 31.29 31.29 0.8K
14:54 31.31 31.31 31.30 31.30 1.7K
14:55 31.32 31.32 31.32 31.32 1.6K
14:56 31.32 31.35 31.31 31.35 2.8K
14:57 31.35 31.35 31.31 31.31 1.5K
14:58 31.34 31.34 31.34 31.34 0.2K
14:59 31.34 31.34 31.34 31.34 3.2K
15:00 31.34 31.34 31.34 31.34 0.6K
15:01 31.31 31.34 31.31 31.34 11.9K
15:03 31.34 31.36 31.29 31.29 34.2K
15:04 31.26 31.26 31.26 31.26 36.3K
15:05 31.22 31.26 31.15 31.15 26.5K
15:07 31.18 31.20 31.18 31.20 0.9K
15:08 31.23 31.23 31.19 31.19 0.4K
15:09 31.24 31.24 31.24 31.24 0.3K
15:10 31.20 31.27 31.20 31.24 3.1K
15:11 31.24 31.32 31.24 31.32 4.9K
15:12 31.31 31.37 31.31 31.37 2.5K
15:13 31.33 31.33 31.33 31.33 0.4K
15:14 31.38 31.38 31.38 31.38 1.4K
15:15 31.31 31.35 31.31 31.35 1.0K
15:16 31.35 31.35 31.31 31.31 5.3K
15:17 31.30 31.33 31.28 31.33 3.7K
15:18 31.26 31.26 31.26 31.26 1.0K
15:19 31.28 31.28 31.28 31.28 2.1K
15:20 31.30 31.30 31.16 31.21 30.0K
15:21 31.20 31.20 31.20 31.20 1.8K
15:23 31.20 31.23 31.20 31.22 2.6K
15:24 31.22 31.23 31.20 31.20 6.2K
15:25 31.17 31.18 31.17 31.18 1.8K
15:26 31.20 31.20 31.20 31.20 1.7K
15:27 31.15 31.27 31.15 31.27 8.3K
15:28 31.26 31.28 31.25 31.25 3.6K
15:29 31.20 31.25 31.20 31.25 1.0K
15:30 31.26 31.26 31.18 31.18 5.4K
15:31 31.21 31.26 31.21 31.26 1.6K
15:32 31.22 31.28 31.22 31.28 2.1K
15:33 31.25 31.35 31.25 31.35 10.8K
15:34 31.35 31.38 31.35 31.38 3.5K
15:35 31.38 31.41 31.36 31.41 6.7K
15:36 31.38 31.43 31.38 31.43 4.0K
15:37 31.38 31.40 31.38 31.40 5.8K
15:38 31.40 31.40 31.40 31.40 0.9K
15:39 31.40 31.45 31.40 31.43 6.3K
15:40 31.45 31.45 31.45 31.45 3.2K
15:41 31.46 31.48 31.45 31.48 3.9K
15:42 31.48 31.50 31.45 31.46 6.8K
15:43 31.47 31.48 31.47 31.47 1.2K
15:44 31.47 31.50 31.45 31.49 5.8K
15:45 31.42 31.44 31.42 31.44 7.3K
15:46 31.43 31.45 31.42 31.42 1.6K
15:47 31.42 31.48 31.42 31.43 7.2K
15:48 31.45 31.46 31.42 31.42 5.3K
15:49 31.42 31.46 31.42 31.45 5.4K
15:50 31.50 31.50 31.49 31.49 25.8K
15:51 31.41 31.44 31.40 31.43 10.1K
15:52 31.41 31.42 31.38 31.38 8.0K
15:53 31.37 31.41 31.37 31.41 7.5K
15:54 31.41 31.42 31.35 31.35 14.1K
15:55 31.38 31.41 31.36 31.41 43.0K
15:56 31.42 31.42 31.40 31.40 21.4K
15:57 31.40 31.40 31.35 31.37 17.2K
15:58 31.33 31.36 31.33 31.34 25.3K
15:59 31.34 31.34 31.29 31.33 193.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available