Zepp Health

ZEPP
🏛️ usa →
45.78
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 38.05 38.50 37.60 37.99 82.3K
09:31 37.39 37.39 36.07 36.95 19.7K
09:32 36.98 37.38 36.90 36.99 11.7K
09:33 36.95 36.95 36.73 36.73 5.5K
09:34 36.73 36.99 36.73 36.94 15.8K
09:35 37.58 37.58 37.37 37.37 8.3K
09:36 37.36 37.36 36.77 36.96 5.7K
09:37 36.86 36.86 36.20 36.20 6.3K
09:38 36.59 36.68 36.38 36.60 3.1K
09:39 36.51 36.76 36.51 36.73 7.0K
09:40 36.67 36.81 36.67 36.70 11.9K
09:41 36.61 36.92 36.61 36.88 2.1K
09:42 37.14 37.14 37.09 37.09 4.0K
09:43 37.38 37.47 37.29 37.47 0.7K
09:44 37.16 37.24 37.16 37.24 1.0K
09:45 37.21 37.96 37.21 37.96 4.5K
09:46 37.79 37.79 37.52 37.52 3.5K
09:47 37.50 37.62 37.29 37.61 3.1K
09:50 37.51 37.51 37.50 37.50 17.0K
09:52 37.32 37.32 37.30 37.30 4.3K
09:53 37.42 37.42 37.15 37.15 1.7K
09:54 37.15 37.16 36.77 36.77 12.1K
09:55 36.90 37.00 36.80 36.80 10.4K
09:56 36.97 36.97 36.95 36.95 1.5K
09:57 36.95 36.95 36.90 36.90 1.3K
09:58 37.00 37.00 37.00 37.00 0.8K
09:59 36.95 36.95 36.95 36.95 0.3K
10:00 36.99 37.00 36.99 37.00 3.1K
10:01 36.95 37.59 36.91 37.59 7.2K
10:02 37.27 37.48 37.27 37.48 1.8K
10:03 37.53 37.53 37.43 37.43 4.1K
10:04 37.52 37.52 37.40 37.42 3.3K
10:05 37.25 37.25 37.18 37.18 1.9K
10:06 37.18 37.18 37.18 37.18 2.2K
10:08 37.17 37.17 37.17 37.17 0.7K
10:09 37.41 37.41 37.27 37.41 5.3K
10:10 37.27 37.27 37.09 37.09 8.6K
10:11 37.20 37.20 37.20 37.20 2.9K
10:12 37.20 37.20 37.19 37.19 8.4K
10:13 37.19 37.25 37.19 37.25 3.8K
10:14 37.18 37.18 37.18 37.18 0.4K
10:15 37.17 37.35 37.17 37.35 1.9K
10:17 37.22 37.22 37.22 37.22 3.4K
10:19 37.60 37.90 37.55 37.90 7.1K
10:20 37.43 37.54 37.43 37.54 2.2K
10:21 37.80 37.80 37.80 37.80 0.4K
10:22 37.23 37.94 37.23 37.92 1.4K
10:23 38.00 38.00 38.00 38.00 5.5K
10:24 38.65 38.65 38.61 38.61 3.3K
10:25 38.32 38.43 38.32 38.39 12.0K
10:26 38.29 38.29 37.95 37.95 4.4K
10:27 38.29 38.59 38.29 38.59 0.9K
10:28 38.60 38.61 38.24 38.61 4.3K
10:30 38.79 38.79 38.79 38.79 1.6K
10:31 39.00 39.47 39.00 39.36 9.7K
10:32 39.40 39.41 39.40 39.41 1.2K
10:33 39.39 39.58 39.39 39.58 2.2K
10:34 39.45 39.45 39.45 39.45 1.4K
10:36 39.09 39.09 39.06 39.06 1.1K
10:37 39.22 39.22 39.01 39.10 5.7K
10:42 38.70 38.70 38.70 38.70 0.2K
10:43 38.99 38.99 38.99 38.99 1.4K
10:44 39.19 39.19 39.18 39.18 0.7K
10:46 39.20 39.20 39.20 39.20 2.4K
10:47 39.32 39.32 39.32 39.32 4.7K
10:48 39.30 39.30 39.30 39.30 1.1K
10:49 39.20 39.20 39.08 39.08 0.5K
10:50 39.16 39.18 39.11 39.18 1.7K
10:51 39.30 39.35 39.18 39.23 2.3K
10:52 39.18 39.22 39.18 39.22 2.4K
10:53 39.14 39.22 39.14 39.22 0.7K
10:54 39.06 39.06 39.06 39.06 0.3K
10:55 39.37 39.37 39.37 39.37 1.7K
10:58 39.41 39.41 39.41 39.41 0.4K
10:59 39.47 39.47 39.38 39.44 5.7K
11:00 39.37 39.37 39.09 39.09 2.2K
11:02 39.26 39.27 39.12 39.27 3.2K
11:03 39.22 39.22 38.86 38.86 7.8K
11:05 38.76 38.76 38.76 38.76 3.5K
11:07 38.76 38.85 38.51 38.78 2.9K
11:08 38.76 38.76 38.76 38.76 0.1K
11:09 38.99 38.99 38.99 38.99 0.6K
11:10 38.88 38.88 38.86 38.86 0.6K
11:11 38.76 38.76 38.76 38.76 2.0K
11:13 38.64 38.75 38.52 38.75 8.9K
11:15 38.76 38.76 38.75 38.75 5.5K
11:16 38.93 38.93 38.93 38.93 0.1K
11:17 38.98 38.98 38.60 38.64 4.7K
11:18 38.73 38.73 38.73 38.73 2.3K
11:20 38.67 38.67 38.67 38.67 0.6K
11:22 38.64 38.64 38.64 38.64 1.5K
11:23 38.83 38.83 38.70 38.83 0.6K
11:24 38.86 38.86 38.86 38.86 0.1K
11:25 38.92 38.92 38.74 38.79 1.1K
11:26 38.72 38.72 38.72 38.72 0.1K
11:27 38.86 38.86 38.86 38.86 0.7K
11:28 38.76 38.76 38.75 38.75 0.5K
11:29 38.74 38.86 38.74 38.86 0.8K
11:30 38.86 38.86 38.74 38.74 0.6K
11:32 38.57 38.57 38.57 38.57 0.5K
11:33 38.77 38.77 38.77 38.77 1.3K
11:34 38.75 38.75 38.75 38.75 0.3K
11:38 38.66 38.77 38.66 38.76 5.0K
11:39 38.65 38.77 38.54 38.77 0.6K
11:40 38.90 38.90 38.77 38.77 3.0K
11:41 38.79 38.79 38.77 38.77 1.5K
11:44 38.76 38.76 38.76 38.76 1.2K
11:45 38.84 38.84 38.78 38.78 1.6K
11:46 38.78 38.95 38.78 38.80 1.5K
11:48 38.99 38.99 38.90 38.90 1.1K
11:49 39.00 39.19 39.00 39.19 4.0K
11:50 39.20 39.20 39.15 39.15 1.0K
11:51 39.46 39.46 39.46 39.46 0.5K
11:52 39.41 39.42 39.41 39.42 0.4K
11:53 39.44 39.60 39.44 39.60 3.0K
11:54 39.60 39.60 39.60 39.60 0.8K
11:56 39.35 39.51 39.35 39.51 0.9K
11:58 39.59 39.59 39.59 39.59 0.9K
12:00 39.61 39.61 39.61 39.61 1.4K
12:07 39.77 39.77 39.77 39.77 1.0K
12:11 39.73 39.73 39.73 39.73 2.1K
12:21 39.53 39.63 39.53 39.63 0.4K
12:22 39.62 39.62 39.62 39.62 0.4K
12:23 39.51 39.51 39.51 39.51 0.4K
12:24 39.43 39.43 39.43 39.43 2.9K
12:31 39.13 39.13 39.13 39.13 0.2K
12:32 39.13 39.13 39.13 39.13 0.6K
12:34 39.14 39.14 39.14 39.14 4.3K
12:36 39.21 39.21 39.21 39.21 1.1K
12:41 39.21 39.21 39.16 39.16 2.6K
12:44 39.24 39.26 39.24 39.26 0.4K
12:46 39.39 39.39 39.39 39.39 0.3K
12:49 39.39 39.39 39.26 39.26 0.9K
12:51 39.33 39.33 39.33 39.33 0.4K
12:53 39.25 39.25 39.25 39.25 0.3K
12:54 39.26 39.26 39.26 39.26 1.0K
13:03 38.98 38.98 38.88 38.88 4.8K
13:04 39.08 39.08 39.00 39.00 1.1K
13:10 39.01 39.01 39.01 39.01 0.8K
13:13 39.20 39.20 39.20 39.20 0.6K
13:24 39.21 39.21 39.21 39.21 0.8K
13:39 39.13 39.13 39.13 39.13 0.2K
13:40 39.21 39.21 39.21 39.21 0.5K
13:44 39.05 39.05 39.05 39.05 0.2K
13:46 39.09 39.09 39.09 39.09 0.8K
13:52 39.30 39.30 39.30 39.30 3.3K
13:53 39.15 39.24 39.15 39.24 0.3K
13:55 39.35 39.35 39.32 39.32 0.6K
13:56 39.06 39.24 39.06 39.24 0.4K
13:59 39.14 39.18 39.00 39.00 1.7K
14:00 39.00 39.00 39.00 39.00 0.5K
14:01 39.00 39.00 38.93 38.93 1.9K
14:09 39.02 39.02 38.90 38.90 5.1K
14:11 39.09 39.09 39.09 39.09 0.3K
14:14 39.00 39.00 39.00 39.00 0.8K
14:17 39.04 39.04 39.00 39.00 0.7K
14:19 38.92 38.92 38.92 38.92 1.5K
14:21 38.98 39.00 38.93 38.93 1.8K
14:22 38.92 38.92 38.92 38.92 0.9K
14:23 38.80 39.00 38.80 39.00 1.5K
14:25 39.00 39.00 38.86 39.00 2.0K
14:26 39.00 39.00 39.00 39.00 0.1K
14:27 39.00 39.00 38.74 38.74 3.5K
14:29 38.81 38.82 38.76 38.76 0.5K
14:32 38.73 38.87 38.64 38.64 0.8K
14:33 38.75 38.75 38.74 38.74 0.3K
14:34 38.66 38.66 38.64 38.64 0.3K
14:35 38.72 38.74 38.66 38.74 0.4K
14:36 38.63 38.63 38.63 38.63 0.6K
14:37 38.33 38.33 38.10 38.28 5.8K
14:38 38.10 38.10 37.90 37.90 3.1K
14:39 37.68 37.68 37.68 37.68 1.8K
14:42 37.70 37.70 37.70 37.70 0.5K
14:43 37.53 37.60 37.53 37.60 1.3K
14:44 37.54 37.54 37.54 37.54 0.5K
14:45 37.65 37.66 37.65 37.66 0.5K
14:46 37.71 37.71 37.49 37.49 4.5K
14:48 37.72 37.72 37.72 37.72 0.4K
14:49 37.67 37.68 37.67 37.68 0.4K
14:50 37.64 37.72 37.64 37.72 0.3K
14:51 37.70 37.70 37.46 37.46 0.5K
14:52 37.49 37.49 37.34 37.34 4.9K
14:53 37.50 37.50 37.50 37.50 0.8K
14:55 37.50 37.50 37.50 37.50 0.5K
14:56 37.50 37.50 37.50 37.50 0.1K
14:57 37.50 37.66 37.50 37.50 0.6K
14:58 37.65 37.65 37.65 37.65 0.4K
14:59 37.68 37.69 37.68 37.69 0.7K
15:00 37.70 37.71 37.39 37.39 0.4K
15:01 37.72 37.89 37.72 37.79 2.0K
15:02 37.99 37.99 37.99 37.99 0.1K
15:03 37.99 37.99 37.75 37.94 1.0K
15:04 37.91 37.93 37.91 37.93 0.2K
15:05 38.00 38.00 38.00 38.00 0.1K
15:06 38.01 38.01 37.61 37.87 1.0K
15:07 38.02 38.29 38.01 38.01 1.4K
15:08 38.30 38.30 38.22 38.22 0.6K
15:09 38.28 38.28 38.28 38.28 0.2K
15:10 38.29 38.29 38.29 38.29 0.5K
15:13 37.81 37.81 37.81 37.81 0.5K
15:14 37.98 37.98 37.98 37.98 0.1K
15:15 38.02 38.02 38.02 38.02 0.6K
15:16 37.99 38.21 37.99 38.21 0.5K
15:17 38.21 38.22 38.21 38.22 0.4K
15:18 38.18 38.18 38.18 38.18 0.3K
15:19 37.93 38.15 37.93 38.15 0.7K
15:20 38.18 38.19 38.16 38.19 0.5K
15:21 38.30 38.30 38.30 38.30 0.2K
15:22 38.21 38.30 38.21 38.30 0.7K
15:24 38.30 38.30 38.28 38.28 0.7K
15:25 38.29 38.29 38.03 38.03 0.7K
15:26 38.18 38.18 38.18 38.18 0.7K
15:28 38.25 38.25 38.25 38.25 0.7K
15:29 38.29 38.29 38.29 38.29 0.1K
15:30 38.28 38.40 38.20 38.40 0.8K
15:31 38.34 38.36 38.34 38.35 0.7K
15:32 38.34 38.34 38.30 38.33 0.7K
15:33 38.18 38.18 37.89 38.00 0.9K
15:34 38.02 38.02 37.75 38.02 1.0K
15:35 38.02 38.08 38.02 38.05 0.6K
15:36 38.37 38.40 38.37 38.40 0.6K
15:37 38.40 38.40 38.40 38.40 0.6K
15:38 38.44 38.44 37.84 38.42 0.4K
15:39 38.48 38.49 38.46 38.46 0.4K
15:40 38.38 38.49 38.13 38.43 0.6K
15:41 38.48 38.48 38.45 38.45 0.6K
15:42 38.47 38.49 38.45 38.45 0.8K
15:43 38.47 38.47 38.13 38.13 0.9K
15:44 38.42 38.49 38.42 38.42 0.6K
15:45 38.47 38.49 38.47 38.48 0.8K
15:46 38.19 38.48 38.19 38.48 1.1K
15:47 38.49 38.49 38.45 38.46 1.5K
15:48 38.49 38.74 38.49 38.74 0.5K
15:49 38.75 38.75 38.27 38.67 1.3K
15:50 38.71 38.72 38.40 38.40 1.1K
15:51 38.70 38.75 38.45 38.75 0.9K
15:52 38.69 38.75 38.04 38.73 1.3K
15:53 38.74 38.75 38.48 38.48 0.8K
15:54 38.52 38.77 38.41 38.77 2.7K
15:55 38.77 38.95 38.77 38.95 1.6K
15:56 38.90 38.96 38.90 38.92 2.5K
15:57 38.89 38.95 38.04 38.93 3.7K
15:58 38.95 38.95 38.73 38.73 6.6K
15:59 38.82 39.29 38.81 39.29 82.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available