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 38.50 39.00 38.50 39.00 11.1K
09:31 38.58 38.58 38.58 38.58 0.9K
09:33 38.14 38.14 38.14 38.14 0.1K
09:35 38.15 38.15 38.15 38.15 0.3K
09:36 38.28 38.28 38.28 38.28 0.7K
09:37 38.28 38.45 38.26 38.44 1.6K
09:38 38.44 38.46 38.44 38.46 1.4K
09:39 38.46 38.46 38.45 38.45 1.5K
09:40 38.30 38.44 38.30 38.44 1.5K
09:41 38.50 38.65 38.50 38.65 0.8K
09:42 38.81 38.81 38.67 38.67 5.0K
09:43 38.65 38.65 38.65 38.65 0.3K
09:44 38.65 38.65 38.65 38.65 0.2K
09:45 38.70 38.70 38.51 38.51 0.9K
09:48 38.75 38.75 38.30 38.30 2.1K
09:50 38.30 38.30 38.30 38.30 1.6K
09:51 38.25 38.25 38.25 38.25 2.1K
09:52 38.25 38.25 38.01 38.01 5.6K
09:54 37.27 37.54 37.27 37.44 3.0K
09:55 37.47 37.52 37.42 37.42 1.4K
09:56 37.50 37.62 37.40 37.40 2.5K
09:57 37.19 37.19 37.10 37.10 1.5K
09:58 36.80 37.10 36.72 36.74 6.0K
09:59 36.83 37.49 36.83 37.49 8.5K
10:00 37.38 37.40 37.31 37.40 2.9K
10:03 37.33 37.36 37.30 37.30 1.4K
10:04 37.39 37.50 37.39 37.50 5.6K
10:10 37.76 37.76 37.68 37.68 1.3K
10:14 37.58 37.75 37.58 37.65 2.7K
10:15 37.22 37.24 37.00 37.00 7.1K
10:16 36.90 37.12 36.90 37.12 4.4K
10:17 37.12 37.12 37.12 37.12 3.3K
10:19 37.15 37.15 37.15 37.15 5.2K
10:23 37.40 37.40 37.40 37.40 0.3K
10:25 37.41 37.41 37.41 37.41 1.5K
10:29 37.24 37.25 37.24 37.25 1.3K
10:31 37.25 37.25 37.21 37.21 0.7K
10:32 37.25 37.25 37.25 37.25 1.7K
10:33 37.19 37.28 37.05 37.28 1.4K
10:34 37.10 37.10 37.02 37.02 1.1K
10:36 37.31 37.31 37.31 37.31 1.3K
10:44 37.17 37.30 37.16 37.20 3.4K
10:47 37.20 37.20 37.20 37.20 3.1K
10:48 37.19 37.19 36.79 36.83 8.0K
10:49 36.71 36.71 36.52 36.60 5.5K
10:50 36.50 36.50 36.36 36.36 4.3K
10:51 36.62 36.62 36.25 36.25 2.6K
10:53 36.55 36.55 36.35 36.43 0.7K
10:54 36.35 36.39 36.26 36.32 4.6K
10:55 36.49 36.50 36.33 36.50 1.3K
10:56 36.67 36.67 36.67 36.67 0.5K
10:57 36.66 36.72 36.41 36.41 3.1K
10:58 36.66 36.66 36.66 36.66 1.0K
11:01 36.48 36.48 36.29 36.48 1.4K
11:02 36.65 36.98 36.35 36.35 5.5K
11:03 36.84 36.84 36.35 36.35 0.7K
11:04 36.57 36.57 36.57 36.57 0.8K
11:05 36.65 36.65 36.29 36.29 4.0K
11:06 36.34 36.34 36.34 36.34 0.4K
11:07 36.35 36.53 36.25 36.53 3.8K
11:09 36.50 36.50 36.43 36.43 3.1K
11:10 36.56 36.56 36.49 36.55 0.8K
11:11 36.53 36.56 36.50 36.55 1.1K
11:12 36.55 36.55 36.55 36.55 1.1K
11:13 36.48 36.48 36.48 36.48 1.4K
11:14 36.26 36.34 36.25 36.25 8.6K
11:15 36.25 36.30 36.25 36.30 0.7K
11:16 36.30 36.30 36.30 36.30 1.2K
11:17 36.39 36.69 36.39 36.69 7.9K
11:18 36.63 36.63 36.58 36.58 3.6K
11:19 36.54 36.54 36.54 36.54 1.2K
11:22 36.88 36.88 36.88 36.88 0.8K
11:24 37.00 37.18 37.00 37.17 2.5K
11:25 36.96 36.96 36.96 36.96 0.5K
11:26 37.42 37.42 37.31 37.31 0.5K
11:27 37.18 37.40 37.18 37.40 2.3K
11:33 37.62 37.63 37.62 37.63 0.5K
11:34 37.65 37.65 37.58 37.63 1.7K
11:36 37.99 37.99 37.99 37.99 0.7K
11:37 38.31 38.31 38.03 38.30 2.4K
11:38 38.13 38.13 38.13 38.13 2.0K
11:39 38.03 38.03 37.99 37.99 5.4K
11:40 38.11 38.11 37.84 38.01 2.8K
11:41 38.03 38.04 38.03 38.04 0.8K
11:42 38.05 38.05 38.05 38.05 0.7K
11:46 38.02 38.02 38.02 38.02 0.4K
11:47 38.20 38.29 38.20 38.29 2.8K
11:48 38.49 38.49 38.49 38.49 3.4K
11:50 38.60 38.60 38.60 38.60 0.6K
11:51 38.58 38.86 38.58 38.86 3.1K
11:53 39.00 39.18 39.00 39.18 1.4K
11:54 39.21 39.40 39.10 39.10 1.7K
11:55 39.26 39.26 39.06 39.06 3.2K
11:56 38.96 38.96 38.96 38.96 0.4K
11:57 39.09 39.09 39.09 39.09 0.5K
11:58 39.20 39.20 39.15 39.15 4.9K
11:59 39.33 39.33 39.33 39.33 1.0K
12:01 39.49 39.49 39.49 39.49 2.4K
12:03 39.40 39.40 39.40 39.40 0.6K
12:05 39.27 39.27 39.27 39.27 1.6K
12:06 39.39 39.39 39.39 39.39 0.4K
12:08 39.31 39.36 39.31 39.36 2.8K
12:09 39.40 39.42 39.24 39.24 3.3K
12:10 39.44 39.48 39.44 39.48 3.2K
12:11 39.55 40.63 39.55 40.63 21.4K
12:12 40.99 41.10 40.59 41.10 7.3K
12:13 41.10 41.10 40.85 40.85 4.1K
12:14 40.85 40.89 40.13 40.13 4.9K
12:15 40.83 40.83 40.62 40.62 1.2K
12:16 41.00 41.00 41.00 41.00 2.6K
12:18 41.11 41.11 40.94 40.94 1.3K
12:19 40.94 40.98 40.85 40.98 2.6K
12:21 40.82 40.82 40.82 40.82 0.3K
12:22 40.80 40.80 40.80 40.80 3.0K
12:24 41.28 41.50 41.10 41.50 1.3K
12:25 41.52 41.81 41.32 41.32 5.7K
12:26 41.19 41.20 41.10 41.10 2.6K
12:27 41.00 41.12 40.76 41.01 5.2K
12:28 40.79 41.00 40.79 41.00 1.7K
12:29 41.13 41.20 41.09 41.09 2.6K
12:31 41.12 41.12 41.12 41.12 0.3K
12:32 41.13 41.13 41.07 41.07 1.5K
12:34 40.97 40.97 40.27 40.27 2.7K
12:36 40.82 40.82 40.82 40.82 0.5K
12:37 40.77 40.77 40.77 40.77 0.9K
12:39 41.07 41.07 41.07 41.07 1.6K
12:41 41.03 41.03 41.00 41.00 0.8K
12:44 41.01 41.01 41.01 41.01 0.4K
12:45 41.00 41.00 41.00 41.00 1.0K
12:46 40.66 40.66 40.66 40.66 0.3K
12:48 41.10 41.10 40.66 41.09 9.8K
13:07 41.17 41.17 40.99 40.99 1.2K
13:09 41.17 41.17 41.17 41.17 1.3K
13:12 40.87 40.87 40.87 40.87 1.1K
13:15 40.61 40.61 40.61 40.61 0.6K
13:16 40.25 40.25 40.10 40.10 1.6K
13:18 40.11 40.11 40.01 40.01 2.9K
13:22 39.90 39.90 39.90 39.90 0.8K
13:23 39.77 39.77 39.77 39.77 2.2K
13:25 39.70 39.70 39.70 39.70 1.5K
13:28 39.46 39.46 39.46 39.46 2.6K
13:36 39.22 39.22 39.22 39.22 0.4K
13:37 39.10 39.10 39.10 39.10 1.1K
13:40 39.28 39.28 39.28 39.28 2.7K
13:53 39.34 39.34 39.34 39.34 1.0K
13:55 39.51 39.51 39.51 39.51 1.2K
14:00 39.69 39.69 39.69 39.69 1.9K
14:02 39.61 39.61 39.61 39.61 1.6K
14:09 40.00 40.00 40.00 40.00 1.1K
14:10 40.27 40.27 40.27 40.27 0.6K
14:14 39.76 39.76 39.76 39.76 2.5K
14:41 39.60 39.60 39.60 39.60 1.5K
14:43 39.79 39.79 39.79 39.79 0.3K
14:52 39.51 39.68 39.51 39.68 2.0K
15:06 39.88 39.88 39.88 39.88 1.1K
15:18 39.68 39.69 39.68 39.69 1.3K
15:25 39.79 39.79 39.78 39.78 0.5K
15:35 39.55 39.55 39.55 39.55 0.3K
15:39 39.48 39.48 39.48 39.48 2.9K
15:42 39.37 39.37 39.37 39.37 0.3K
15:43 39.50 39.50 39.50 39.50 1.2K
15:45 39.56 39.79 39.56 39.79 4.2K
15:52 39.49 39.49 39.49 39.49 1.8K
15:53 39.38 39.69 39.38 39.67 3.3K
15:57 39.43 39.67 39.43 39.67 2.9K
15:59 39.84 40.33 39.41 40.33 65.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available