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 39.50 39.50 39.50 39.50 14.2K
09:31 39.44 39.44 39.44 39.44 5.7K
09:37 38.99 38.99 38.99 38.99 0.8K
09:38 39.17 39.17 39.17 39.17 2.2K
09:39 39.17 39.17 39.17 39.17 1.0K
09:44 38.84 38.84 38.84 38.84 0.3K
09:45 38.54 38.65 38.52 38.52 1.8K
09:46 38.51 38.53 38.51 38.53 0.7K
09:47 38.51 38.51 38.42 38.50 2.4K
09:48 38.51 38.58 38.49 38.58 1.3K
09:50 38.51 39.00 38.51 39.00 4.9K
09:51 39.00 39.00 39.00 39.00 2.8K
09:52 38.94 38.94 38.94 38.94 0.5K
09:54 38.98 38.98 38.98 38.98 0.2K
09:55 39.00 39.20 39.00 39.16 0.5K
09:56 39.00 39.00 39.00 39.00 0.4K
09:57 39.20 39.20 39.20 39.20 0.6K
09:58 39.50 39.50 39.50 39.50 0.6K
10:01 39.10 39.10 39.07 39.07 2.5K
10:02 39.14 39.14 39.14 39.14 0.3K
10:04 39.42 39.42 39.15 39.15 1.8K
10:05 38.50 38.51 38.50 38.51 1.2K
10:06 38.50 38.50 38.50 38.50 4.0K
10:07 38.51 38.51 38.51 38.51 0.5K
10:08 38.73 38.77 38.73 38.74 1.3K
10:09 38.70 38.70 38.68 38.68 0.7K
10:10 38.68 38.68 38.41 38.65 1.0K
10:11 38.45 38.64 38.45 38.64 0.4K
10:12 38.80 38.80 38.80 38.80 0.9K
10:13 38.59 38.59 38.59 38.59 0.4K
10:14 38.59 38.77 38.59 38.77 1.3K
10:15 38.77 38.89 38.77 38.84 1.5K
10:16 38.85 38.85 38.85 38.85 2.7K
10:21 38.87 38.87 38.87 38.87 0.8K
10:23 38.51 38.51 38.51 38.51 0.9K
10:24 38.81 38.81 38.53 38.53 0.3K
10:25 38.65 38.65 38.65 38.65 0.3K
10:26 39.06 39.06 39.06 39.06 1.8K
10:29 39.00 39.00 39.00 39.00 1.7K
10:34 38.80 38.80 38.80 38.80 1.0K
10:35 38.80 38.80 38.80 38.80 2.3K
10:44 39.07 39.07 39.07 39.07 2.0K
10:52 39.39 39.39 39.21 39.21 2.3K
10:58 39.69 39.69 39.69 39.69 1.0K
10:59 39.50 39.50 39.50 39.50 1.3K
11:00 39.52 39.52 39.52 39.52 0.6K
11:01 39.53 39.53 39.53 39.53 1.7K
11:14 39.35 39.35 39.35 39.35 0.5K
11:15 39.84 39.84 39.84 39.84 0.7K
11:19 39.59 39.59 39.59 39.59 0.1K
11:20 39.95 39.95 39.95 39.95 0.1K
11:22 40.00 40.00 40.00 40.00 0.9K
11:23 39.99 39.99 39.99 39.99 1.7K
11:25 39.91 39.91 39.91 39.91 1.5K
11:40 39.85 39.85 39.85 39.85 0.1K
11:44 39.39 39.39 39.39 39.39 0.6K
11:49 39.63 39.63 39.63 39.63 0.2K
11:50 39.84 39.84 39.73 39.73 1.9K
11:51 39.67 39.67 39.67 39.67 0.6K
11:52 39.77 39.77 39.59 39.64 2.1K
11:53 39.65 39.65 39.65 39.65 0.7K
12:01 39.64 39.64 39.64 39.64 0.8K
12:09 39.66 39.66 39.66 39.66 0.6K
12:14 39.57 39.57 39.57 39.57 0.3K
12:15 39.57 39.57 39.57 39.57 1.2K
12:21 39.52 39.52 39.52 39.52 1.9K
12:29 39.14 39.14 39.14 39.14 0.7K
12:32 39.08 39.08 39.04 39.04 1.9K
12:35 38.83 38.83 38.83 38.83 2.5K
12:50 38.87 38.87 38.87 38.87 0.2K
12:53 39.00 39.21 39.00 39.21 4.3K
12:57 38.92 38.92 38.92 38.92 1.9K
12:58 39.23 39.23 39.23 39.23 1.7K
13:07 39.35 39.39 39.08 39.08 3.4K
13:10 39.04 39.04 39.04 39.04 0.1K
13:13 39.04 39.04 38.55 38.55 3.6K
13:38 39.14 39.14 39.14 39.14 0.7K
13:43 38.77 38.77 38.71 38.71 0.7K
13:47 39.04 39.04 39.04 39.04 0.5K
13:48 38.99 38.99 38.83 38.83 0.6K
13:49 38.60 38.60 38.60 38.60 0.7K
13:52 38.82 38.82 38.82 38.82 1.4K
13:57 38.80 38.80 38.80 38.80 1.5K
14:00 39.26 39.26 39.10 39.10 1.5K
14:03 38.99 38.99 38.99 38.99 1.4K
14:04 38.99 38.99 38.99 38.99 0.7K
14:05 38.91 38.91 38.76 38.76 1.9K
14:06 38.76 38.76 38.76 38.76 1.4K
14:08 38.84 38.84 38.84 38.84 0.3K
14:10 38.68 38.68 38.68 38.68 0.3K
14:12 38.68 38.68 38.62 38.62 1.8K
14:16 38.68 38.68 38.55 38.55 2.0K
14:18 38.46 38.67 38.46 38.67 0.4K
14:20 38.52 38.52 38.52 38.52 0.4K
14:22 38.66 38.68 38.66 38.68 1.9K
14:25 38.68 38.68 38.49 38.49 0.8K
14:26 38.78 38.78 38.78 38.78 2.3K
14:35 38.96 38.96 38.96 38.96 1.1K
14:38 39.19 39.19 39.19 39.19 0.6K
14:44 39.09 39.09 39.09 39.09 1.2K
14:49 38.95 38.95 38.95 38.95 0.4K
14:50 39.04 39.04 39.04 39.04 0.1K
14:52 38.96 39.19 38.96 39.19 1.2K
14:59 39.00 39.00 39.00 39.00 0.8K
15:05 39.07 39.07 39.07 39.07 1.0K
15:10 38.69 38.87 38.69 38.87 1.1K
15:11 38.77 38.77 38.77 38.77 0.6K
15:14 38.58 38.58 38.58 38.58 0.2K
15:15 38.47 38.72 38.46 38.72 4.2K
15:23 38.57 38.57 38.57 38.57 0.2K
15:25 38.70 38.70 38.70 38.70 0.2K
15:29 38.73 38.73 38.68 38.68 0.8K
15:30 38.59 38.59 38.59 38.59 0.4K
15:32 38.52 38.52 38.23 38.38 2.8K
15:36 38.36 38.36 38.36 38.36 0.3K
15:41 38.36 38.36 38.36 38.36 1.0K
15:42 38.46 38.46 38.46 38.46 0.3K
15:43 38.36 38.36 38.34 38.34 0.8K
15:45 38.28 38.29 38.27 38.29 1.9K
15:46 38.32 38.32 38.29 38.29 0.9K
15:48 38.27 38.27 38.27 38.27 0.6K
15:49 38.39 38.39 38.25 38.25 1.0K
15:50 38.33 38.33 38.33 38.33 2.0K
15:52 38.17 38.17 37.78 37.78 6.5K
15:53 37.80 37.80 37.73 37.73 1.3K
15:54 37.54 37.54 37.54 37.54 0.7K
15:55 37.50 37.66 37.50 37.66 0.8K
15:56 37.61 37.71 37.53 37.57 3.6K
15:57 37.55 37.57 37.55 37.55 1.7K
15:58 37.50 37.50 37.30 37.30 4.1K
15:59 37.14 37.37 37.11 37.37 9.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available