Zepp Health

ZEPP
🏛️ usa →
49.93
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 41.00 41.00 40.21 40.52 20.8K
09:31 40.29 40.29 40.29 40.29 0.9K
09:33 40.33 40.33 40.31 40.31 0.9K
09:34 40.32 40.32 40.32 40.32 0.9K
09:35 40.33 40.72 40.33 40.72 1.9K
09:36 40.78 41.02 40.59 41.00 3.8K
09:37 41.08 41.67 41.08 41.67 7.7K
09:38 41.67 41.72 41.33 41.72 4.1K
09:39 41.71 41.72 41.21 41.21 11.4K
09:40 41.20 41.77 41.20 41.65 8.2K
09:41 41.59 41.78 41.54 41.64 4.0K
09:42 42.44 42.98 42.24 42.54 21.6K
09:43 42.67 42.98 42.25 42.62 6.6K
09:44 42.60 42.75 42.44 42.75 4.2K
09:45 42.74 42.74 42.51 42.51 12.4K
09:46 42.51 42.73 42.51 42.55 3.9K
09:47 42.37 42.37 42.24 42.30 3.3K
09:48 42.04 42.04 42.04 42.04 1.5K
09:49 42.14 42.37 42.14 42.37 0.5K
09:50 42.37 42.37 42.37 42.37 0.6K
09:51 42.45 42.45 42.45 42.45 0.5K
09:52 42.26 42.78 42.26 42.71 3.5K
09:53 42.44 43.25 42.44 42.68 6.3K
09:54 42.72 42.93 42.72 42.93 1.5K
09:55 43.25 43.32 42.95 43.32 2.8K
09:56 43.30 43.33 43.24 43.33 2.8K
09:57 43.23 43.33 43.09 43.09 3.4K
09:58 43.42 43.45 43.04 43.04 4.5K
09:59 43.64 43.64 43.38 43.38 2.9K
10:00 43.54 43.69 43.54 43.69 1.2K
10:01 43.90 44.26 43.75 44.00 11.8K
10:02 44.44 45.00 44.41 44.90 13.2K
10:03 44.73 45.45 44.73 44.74 8.9K
10:04 44.26 44.40 43.54 44.40 3.6K
10:05 44.41 44.41 44.01 44.01 2.0K
10:06 44.22 44.45 44.01 44.02 3.7K
10:07 44.20 44.41 44.20 44.41 3.0K
10:09 44.35 44.35 44.35 44.35 5.1K
10:10 44.40 44.40 44.21 44.39 11.3K
10:11 44.25 44.68 44.25 44.68 6.5K
10:12 44.73 45.40 44.68 45.34 5.0K
10:13 45.20 45.38 45.20 45.35 0.7K
10:14 45.37 45.40 45.10 45.10 1.9K
10:15 45.10 45.33 45.10 45.33 5.1K
10:16 45.34 45.34 45.18 45.18 2.5K
10:17 45.18 45.18 45.00 45.12 1.0K
10:18 45.03 45.15 44.86 44.97 1.6K
10:19 44.91 44.91 44.66 44.70 3.2K
10:20 44.38 44.38 44.38 44.38 1.6K
10:21 44.36 44.59 44.28 44.48 2.8K
10:22 44.42 44.51 44.32 44.51 6.8K
10:23 44.72 44.78 44.40 44.78 3.7K
10:24 44.40 44.40 44.39 44.39 0.8K
10:25 44.55 44.56 44.55 44.56 0.8K
10:26 44.35 44.35 44.35 44.35 0.9K
10:27 44.73 44.73 44.56 44.56 0.8K
10:28 44.56 44.56 44.56 44.56 0.6K
10:29 44.56 44.75 44.55 44.55 1.9K
10:30 44.55 44.55 44.55 44.55 1.8K
10:31 44.55 44.55 44.55 44.55 1.0K
10:32 44.39 44.40 44.39 44.39 3.7K
10:33 44.30 44.38 44.21 44.21 7.8K
10:34 44.46 44.50 44.26 44.50 2.4K
10:36 44.49 44.49 44.29 44.29 2.4K
10:37 44.52 44.52 44.52 44.52 2.1K
10:38 44.56 44.56 44.56 44.56 0.3K
10:39 44.34 44.34 44.22 44.22 7.2K
10:40 44.32 44.32 44.32 44.32 0.3K
10:41 44.36 44.36 43.75 43.75 7.0K
10:42 44.01 44.01 44.01 44.01 2.3K
10:43 43.65 43.65 43.65 43.65 0.5K
10:44 43.64 43.72 43.59 43.60 3.8K
10:45 43.71 43.79 43.58 43.58 1.1K
10:46 43.58 43.58 43.31 43.32 4.9K
10:47 43.02 43.02 43.02 43.02 0.8K
10:48 43.03 43.03 43.01 43.01 0.9K
10:49 43.43 43.43 43.06 43.06 1.8K
10:51 43.32 43.32 43.32 43.32 1.9K
10:52 43.79 44.00 43.79 44.00 1.1K
10:53 43.98 43.98 43.66 43.67 1.3K
10:54 43.42 43.42 43.42 43.42 2.2K
10:55 43.56 43.56 43.43 43.43 0.9K
10:57 43.54 43.54 43.54 43.54 0.5K
10:59 43.70 43.70 43.70 43.70 0.3K
11:00 43.70 43.77 43.70 43.77 1.2K
11:05 43.58 43.58 43.22 43.22 2.8K
11:06 43.01 43.01 42.70 42.70 4.1K
11:07 42.74 42.86 42.73 42.73 4.9K
11:10 42.66 43.26 42.66 43.26 0.6K
11:13 43.10 43.10 43.10 43.10 0.4K
11:14 42.96 42.96 42.96 42.96 0.5K
11:16 43.23 43.23 43.23 43.23 0.7K
11:17 43.46 43.61 43.25 43.61 2.0K
11:18 43.70 43.70 43.69 43.69 0.4K
11:20 43.95 43.95 43.95 43.95 1.4K
11:21 43.94 43.94 43.94 43.94 0.1K
11:22 43.73 43.73 43.73 43.73 0.4K
11:23 43.78 43.78 43.78 43.78 0.3K
11:24 43.78 43.78 43.78 43.78 0.2K
11:25 43.78 43.78 43.78 43.78 0.3K
11:27 43.74 43.74 43.74 43.74 0.2K
11:28 43.69 43.69 43.69 43.69 0.2K
11:29 43.64 43.64 43.64 43.64 0.2K
11:31 43.71 43.71 43.71 43.71 0.3K
11:32 43.74 43.74 43.73 43.74 0.5K
11:33 43.73 43.73 43.64 43.64 0.6K
11:37 43.59 43.64 43.59 43.64 0.4K
11:38 43.56 43.62 43.23 43.23 2.9K
11:39 43.31 43.60 43.31 43.32 4.3K
11:40 43.19 43.30 43.06 43.14 3.4K
11:41 43.54 43.60 43.41 43.41 3.9K
11:42 43.21 43.38 43.04 43.26 3.7K
11:43 43.24 43.36 43.13 43.13 3.4K
11:44 43.13 43.30 42.99 43.13 4.7K
11:45 43.30 43.30 42.98 43.09 3.2K
11:46 42.99 43.11 42.91 43.11 3.2K
11:47 42.74 43.09 42.67 43.09 6.0K
11:48 43.09 43.25 42.67 42.78 7.4K
11:49 43.04 43.04 43.04 43.04 0.8K
11:51 42.85 42.85 42.85 42.85 0.6K
11:53 42.97 42.97 42.97 42.97 1.1K
11:54 42.69 42.94 42.69 42.94 0.6K
11:55 42.95 42.95 42.82 42.82 1.3K
11:57 43.00 43.00 43.00 43.00 0.8K
11:58 43.30 43.30 43.30 43.30 1.6K
11:59 43.27 43.27 43.27 43.27 0.6K
12:04 43.50 43.50 43.06 43.06 1.3K
12:06 43.46 43.46 43.46 43.46 0.3K
12:08 43.60 43.62 43.57 43.57 5.4K
12:09 43.56 43.56 43.56 43.56 0.5K
12:10 43.41 43.41 43.41 43.41 0.2K
12:11 43.45 43.45 43.39 43.39 0.9K
12:12 43.40 43.58 43.40 43.58 0.9K
12:13 43.39 43.39 43.39 43.39 0.7K
12:15 43.45 43.45 43.45 43.45 1.1K
12:19 43.52 43.52 43.37 43.37 8.6K
12:20 43.24 43.24 43.02 43.02 1.6K
12:21 43.23 43.23 43.23 43.23 1.6K
12:29 42.83 42.85 42.83 42.85 0.8K
12:31 42.66 42.66 42.66 42.66 0.2K
12:32 42.82 42.82 42.82 42.82 0.5K
12:35 42.88 42.88 42.88 42.88 0.8K
12:36 42.77 42.77 42.66 42.66 2.3K
12:37 42.70 42.70 42.67 42.67 2.0K
12:38 42.77 42.77 42.77 42.77 0.3K
12:39 42.84 42.87 42.84 42.87 0.6K
12:42 42.82 42.99 42.82 42.99 3.8K
12:45 43.34 43.34 43.34 43.34 0.1K
12:46 43.24 43.24 43.24 43.24 0.4K
12:49 43.20 43.20 43.05 43.05 4.4K
12:56 42.86 42.87 42.86 42.87 2.1K
13:03 42.85 42.85 42.85 42.85 0.8K
13:06 43.00 43.28 42.99 43.28 1.4K
13:07 43.24 43.24 43.24 43.24 0.4K
13:10 43.12 43.12 43.12 43.12 0.2K
13:11 43.25 43.25 42.95 42.95 2.1K
13:12 42.95 42.95 42.69 42.69 12.0K
13:13 42.60 42.60 42.60 42.60 2.0K
13:15 42.37 42.37 42.21 42.21 3.4K
13:17 42.00 42.00 42.00 42.00 0.4K
13:18 42.08 42.08 41.41 41.72 3.6K
13:19 41.63 41.95 41.63 41.95 2.8K
13:20 41.46 41.46 41.46 41.46 1.7K
13:21 41.48 41.53 41.47 41.53 2.6K
13:22 41.43 41.43 41.43 41.43 0.3K
13:23 41.42 41.42 41.20 41.20 4.4K
13:25 40.70 40.79 39.93 40.43 26.8K
13:26 40.48 40.48 40.48 40.48 1.8K
13:28 41.01 41.01 41.01 41.01 2.9K
13:31 41.04 41.04 40.10 40.50 8.9K
13:32 40.56 40.60 40.50 40.60 4.7K
13:33 40.06 40.06 39.89 39.89 6.8K
13:34 40.07 40.37 40.07 40.31 7.5K
13:36 40.12 40.12 39.62 39.62 5.2K
13:37 39.18 39.95 39.15 39.15 2.8K
13:38 39.95 39.95 39.47 39.47 4.8K
13:39 39.84 39.87 39.62 39.62 1.0K
13:40 39.74 39.74 39.74 39.74 1.4K
13:41 39.67 39.67 39.67 39.67 0.1K
13:42 39.63 39.90 39.63 39.90 1.9K
13:43 39.74 39.74 39.51 39.51 7.8K
13:44 39.39 39.46 39.39 39.44 3.0K
13:45 39.71 39.71 39.68 39.68 2.2K
13:46 39.83 39.83 39.76 39.76 1.3K
13:48 39.53 39.57 39.53 39.57 3.2K
13:51 39.57 39.57 39.57 39.57 0.5K
13:52 39.71 39.71 39.71 39.71 0.2K
13:54 39.20 39.20 39.20 39.20 0.1K
13:55 39.76 39.76 39.76 39.76 0.6K
13:56 39.86 39.86 39.86 39.86 0.6K
13:57 39.50 39.77 39.50 39.72 0.3K
13:58 39.81 39.84 39.81 39.84 0.5K
13:59 39.82 39.82 39.82 39.82 0.8K
14:01 39.65 39.65 39.65 39.65 0.8K
14:02 39.63 39.64 39.63 39.64 6.3K
14:10 39.40 39.40 39.40 39.40 0.2K
14:12 39.46 39.75 39.46 39.75 2.3K
14:15 39.70 39.95 39.70 39.95 0.5K
14:16 39.95 39.95 39.95 39.95 0.5K
14:17 39.86 39.86 39.86 39.86 0.3K
14:18 39.92 39.92 39.92 39.92 0.1K
14:19 39.92 39.92 39.92 39.92 0.8K
14:25 39.80 39.84 39.80 39.84 1.9K
14:26 39.91 39.91 39.91 39.91 0.7K
14:27 39.94 39.94 39.94 39.94 2.1K
14:29 39.96 39.96 39.96 39.96 1.3K
14:30 39.80 39.99 39.80 39.99 0.7K
14:31 39.93 39.93 39.93 39.93 0.2K
14:33 39.83 39.83 39.83 39.83 0.5K
14:36 40.00 40.00 39.98 39.98 0.5K
14:38 40.00 40.00 39.99 39.99 2.0K
14:40 39.98 40.05 39.98 40.05 0.3K
14:41 39.96 40.31 39.96 40.31 2.1K
14:42 40.10 40.10 40.10 40.10 0.4K
14:44 40.38 40.47 40.38 40.47 1.5K
14:45 40.38 40.38 40.38 40.38 0.3K
14:46 40.21 40.21 39.90 39.90 2.5K
14:47 39.94 39.94 39.94 39.94 0.3K
14:49 39.65 39.65 39.65 39.65 1.0K
14:50 39.48 39.48 39.48 39.48 0.5K
14:52 39.42 39.42 39.42 39.42 2.4K
14:55 40.04 40.04 39.75 39.75 1.1K
14:59 39.78 39.78 39.78 39.78 0.2K
15:01 39.93 39.97 39.93 39.97 0.6K
15:09 39.73 39.73 39.73 39.73 0.3K
15:15 39.77 39.77 39.77 39.77 0.2K
15:17 39.94 39.94 39.78 39.78 0.3K
15:19 39.66 39.66 39.66 39.66 0.5K
15:26 39.45 39.45 39.45 39.45 0.2K
15:27 39.60 39.60 39.60 39.60 0.3K
15:30 39.60 39.60 39.60 39.60 0.2K
15:31 39.55 39.55 39.31 39.31 3.5K
15:33 39.30 39.40 39.21 39.38 2.2K
15:37 39.39 39.39 39.16 39.16 0.8K
15:38 39.39 39.61 39.39 39.61 0.3K
15:39 39.22 39.46 39.22 39.46 0.6K
15:40 39.46 39.46 39.46 39.46 0.4K
15:42 39.62 39.62 39.62 39.62 0.5K
15:43 39.47 39.47 39.47 39.47 0.2K
15:44 39.50 39.50 39.50 39.50 0.3K
15:47 39.39 39.39 39.39 39.39 0.6K
15:50 39.60 39.60 39.60 39.60 0.8K
15:53 39.63 39.63 39.63 39.63 1.2K
15:54 39.63 39.63 39.63 39.63 0.8K
15:55 39.63 39.63 39.63 39.63 1.6K
15:56 39.61 39.63 39.52 39.63 1.5K
15:57 39.63 39.63 39.59 39.62 1.4K
15:58 39.62 39.62 39.40 39.40 4.1K
15:59 39.41 40.02 39.41 40.02 26.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available