Zepp Health

ZEPP
🏛️ usa →
47.68
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 48.67 48.67 48.67 48.67 14.1K
09:31 48.45 48.85 48.45 48.85 1.0K
09:33 48.27 48.47 48.16 48.16 1.1K
09:34 47.85 47.85 47.55 47.55 1.4K
09:35 47.50 47.50 47.50 47.50 0.3K
09:36 47.11 48.56 47.11 48.56 2.4K
09:37 49.09 49.19 48.58 48.58 4.0K
09:38 49.30 49.30 49.19 49.19 4.5K
09:39 49.49 49.49 49.49 49.49 3.0K
09:40 49.72 49.72 49.20 49.20 1.1K
09:41 49.00 49.00 49.00 49.00 0.9K
09:42 48.99 49.20 48.99 49.20 3.4K
09:43 49.17 49.20 49.17 49.20 1.4K
09:44 49.02 49.02 48.80 48.80 4.8K
09:45 49.00 49.00 49.00 49.00 0.3K
09:46 48.88 48.88 48.32 48.32 5.0K
09:47 48.37 48.45 48.30 48.30 1.3K
09:48 48.43 48.43 48.43 48.43 0.4K
09:49 48.09 48.25 48.00 48.00 0.6K
09:50 48.05 48.37 48.00 48.37 0.8K
09:51 48.12 48.12 48.12 48.12 0.6K
09:52 48.17 49.18 48.17 49.10 3.9K
09:53 49.18 49.44 48.91 49.44 1.0K
09:54 49.69 49.88 49.69 49.84 2.7K
09:55 49.76 49.91 49.54 49.72 3.9K
09:56 49.59 49.59 49.59 49.59 2.0K
09:57 49.84 49.90 49.84 49.90 1.6K
09:58 49.90 50.40 49.90 50.40 17.5K
09:59 50.39 50.39 49.98 50.30 7.5K
10:00 49.73 50.15 49.46 50.15 5.4K
10:02 50.10 50.32 50.03 50.03 9.9K
10:03 49.98 49.98 49.54 49.89 7.2K
10:04 49.50 49.89 49.50 49.89 1.9K
10:05 49.80 49.91 49.72 49.91 3.7K
10:06 49.84 49.84 49.81 49.81 0.8K
10:07 49.71 49.88 49.64 49.70 1.2K
10:08 49.84 49.90 49.70 49.86 15.3K
10:09 49.80 49.85 49.29 49.29 4.6K
10:11 49.48 49.48 49.48 49.48 1.4K
10:12 49.18 49.18 49.18 49.18 0.5K
10:13 49.63 49.63 49.62 49.62 0.5K
10:14 49.55 49.55 49.00 49.00 3.7K
10:15 49.00 49.00 48.91 48.91 3.0K
10:16 49.03 49.03 48.91 48.94 1.5K
10:17 48.91 48.91 48.60 48.60 4.3K
10:18 48.60 48.69 48.60 48.69 1.2K
10:19 49.02 49.08 48.60 48.60 1.9K
10:22 49.23 49.74 49.23 49.74 2.8K
10:23 49.59 49.59 49.59 49.59 3.1K
10:24 49.38 49.38 49.19 49.34 2.0K
10:26 49.48 49.48 49.48 49.48 0.5K
10:27 49.50 49.75 49.50 49.75 2.4K
10:28 49.75 49.75 49.75 49.75 0.2K
10:29 49.84 49.84 49.55 49.55 1.7K
10:30 49.61 49.61 49.48 49.48 1.3K
10:31 49.50 49.57 49.45 49.57 1.4K
10:32 49.45 49.45 49.45 49.45 0.9K
10:34 49.50 49.50 49.34 49.34 1.2K
10:35 49.26 49.26 49.26 49.26 1.3K
10:37 49.56 49.56 49.56 49.56 0.7K
10:38 49.37 49.37 49.37 49.37 0.6K
10:39 49.37 49.37 48.89 48.89 2.6K
10:41 49.30 49.30 49.30 49.30 0.8K
10:43 49.24 49.24 49.24 49.24 0.4K
10:44 49.48 49.48 49.48 49.48 0.3K
10:45 49.52 49.72 49.37 49.72 7.2K
10:46 49.73 49.87 49.73 49.87 1.0K
10:47 49.88 49.90 49.84 49.90 1.0K
10:48 50.00 50.00 49.98 49.98 5.2K
10:49 49.99 50.00 49.98 49.98 3.0K
10:50 50.00 50.00 49.84 49.84 1.8K
10:51 49.65 49.70 49.65 49.70 1.0K
10:52 49.65 49.65 49.65 49.65 0.6K
10:54 49.80 49.84 49.80 49.84 2.5K
10:55 49.84 49.93 49.71 49.93 1.2K
10:56 49.82 50.09 49.82 50.09 6.4K
10:57 50.05 50.05 49.98 49.99 2.6K
10:58 50.05 50.05 50.00 50.05 4.6K
10:59 50.00 50.30 50.00 50.30 1.2K
11:00 50.08 50.25 50.08 50.25 1.2K
11:01 50.17 50.32 50.17 50.26 1.4K
11:02 50.17 50.25 50.17 50.25 1.1K
11:03 50.21 50.30 50.21 50.29 8.3K
11:04 50.30 50.30 50.30 50.30 0.3K
11:05 50.38 50.39 50.38 50.39 6.7K
11:06 50.44 50.50 50.41 50.50 4.8K
11:07 50.79 50.79 50.65 50.65 1.4K
11:08 50.69 50.69 50.33 50.44 16.0K
11:10 50.53 50.53 50.44 50.44 0.8K
11:11 50.53 50.53 50.53 50.53 0.1K
11:12 50.44 50.59 50.44 50.53 0.5K
11:13 50.45 50.45 50.19 50.22 3.6K
11:14 50.00 50.00 50.00 50.00 1.3K
11:15 50.00 50.30 50.00 50.15 1.5K
11:16 50.15 50.21 50.00 50.15 2.0K
11:17 50.15 50.15 50.04 50.04 1.5K
11:18 50.00 50.19 50.00 50.19 0.9K
11:19 50.29 50.30 50.29 50.30 0.4K
11:20 50.30 50.37 50.29 50.37 1.4K
11:21 50.39 50.39 50.39 50.39 1.2K
11:22 50.41 50.41 50.29 50.29 0.4K
11:23 50.29 50.29 50.29 50.29 0.2K
11:24 50.29 50.29 50.29 50.29 0.2K
11:25 50.40 50.63 50.40 50.59 6.4K
11:26 50.68 50.68 50.68 50.68 0.7K
11:27 50.68 50.68 50.50 50.50 2.1K
11:28 50.51 50.51 50.51 50.51 11.8K
11:29 50.51 50.51 50.51 50.51 0.4K
11:30 50.43 50.51 50.17 50.38 3.8K
11:31 50.37 50.48 50.37 50.48 1.5K
11:32 50.23 50.23 50.23 50.23 1.2K
11:35 50.36 50.36 50.36 50.36 0.3K
11:36 50.35 50.35 50.35 50.35 0.2K
11:37 50.03 50.03 50.03 50.03 0.4K
11:38 50.40 50.40 50.40 50.40 0.9K
11:39 50.39 50.39 50.39 50.39 0.2K
11:40 50.40 50.40 50.29 50.36 2.1K
11:41 50.44 50.44 50.21 50.21 1.2K
11:42 50.21 50.32 50.21 50.32 0.9K
11:43 50.38 50.38 50.38 50.38 0.4K
11:44 50.39 50.39 50.26 50.29 1.8K
11:45 50.21 50.40 50.21 50.32 0.8K
11:46 50.38 50.38 50.27 50.27 0.9K
11:47 50.21 50.57 50.21 50.57 6.5K
11:49 50.56 50.56 50.56 50.56 0.6K
11:50 50.29 50.80 50.29 50.80 13.6K
11:51 50.90 51.04 50.89 50.89 4.4K
11:52 50.98 51.01 50.98 51.01 1.3K
11:53 51.07 51.20 51.07 51.19 3.8K
11:54 51.18 51.18 51.16 51.16 0.6K
11:55 51.11 51.19 51.11 51.19 2.3K
11:56 51.20 51.20 51.19 51.19 1.1K
11:57 51.12 51.12 51.06 51.06 1.9K
11:58 51.11 51.11 51.11 51.11 0.3K
11:59 51.27 51.27 51.10 51.10 0.7K
12:00 51.13 51.17 51.13 51.17 2.3K
12:03 51.12 51.12 51.12 51.12 3.5K
12:09 51.23 51.23 51.02 51.20 1.8K
12:10 51.24 51.25 51.06 51.06 0.9K
12:11 51.18 51.18 51.18 51.18 0.5K
12:13 51.17 51.29 51.17 51.29 2.1K
12:14 51.30 51.31 51.27 51.31 4.2K
12:15 51.32 51.35 51.32 51.35 4.5K
12:18 51.35 51.35 51.35 51.35 1.4K
12:19 51.35 51.35 51.35 51.35 3.0K
12:20 51.60 51.60 51.60 51.60 5.0K
12:22 51.60 51.64 51.60 51.64 6.5K
12:23 51.60 51.99 51.60 51.99 4.7K
12:24 51.95 51.95 51.95 51.95 6.5K
12:25 52.18 52.18 52.18 52.18 0.8K
12:26 52.17 52.27 52.17 52.27 2.8K
12:28 52.43 52.43 52.43 52.43 0.6K
12:29 52.43 52.43 52.43 52.43 0.6K
12:30 52.56 52.67 52.44 52.44 6.2K
12:33 52.43 52.43 52.43 52.43 3.2K
12:34 52.50 52.63 52.50 52.63 1.9K
12:35 52.63 52.65 52.63 52.65 1.3K
12:36 52.58 52.66 52.38 52.38 7.0K
12:37 52.27 52.27 52.27 52.27 0.6K
12:39 52.50 52.60 52.50 52.60 2.3K
12:41 52.57 52.67 52.55 52.55 3.9K
12:42 52.52 52.72 52.52 52.72 1.2K
12:44 52.70 52.71 52.70 52.71 6.3K
12:47 52.70 52.70 52.70 52.70 1.6K
12:48 52.69 52.69 52.69 52.69 1.4K
12:49 52.74 52.74 52.74 52.74 0.4K
12:51 52.74 52.74 52.74 52.74 0.7K
12:52 52.62 52.68 52.61 52.68 1.8K
12:53 52.83 52.96 52.80 52.87 1.7K
12:54 52.86 52.86 52.86 52.86 1.0K
12:57 52.97 52.97 52.87 52.95 1.1K
12:58 52.93 52.93 52.70 52.70 2.1K
12:59 52.60 52.60 52.60 52.60 0.3K
13:01 52.50 52.50 52.50 52.50 1.6K
13:05 52.72 52.79 52.72 52.79 0.5K
13:06 52.72 52.86 52.72 52.86 0.3K
13:07 52.87 52.99 52.87 52.99 3.2K
13:11 52.95 52.95 52.95 52.95 0.5K
13:12 52.90 52.90 52.89 52.89 1.7K
13:13 52.90 52.90 52.90 52.90 2.6K
13:15 52.90 52.90 52.86 52.86 0.3K
13:16 52.89 52.89 52.84 52.84 2.6K
13:20 52.95 52.95 52.95 52.95 0.6K
13:21 53.04 53.08 53.04 53.08 6.7K
13:22 53.24 53.24 53.24 53.24 1.9K
13:24 53.06 53.06 53.06 53.06 3.0K
13:32 53.00 53.00 52.91 52.91 0.3K
13:33 52.70 52.70 52.70 52.70 0.6K
13:35 52.87 52.87 52.77 52.77 0.9K
13:36 53.01 53.01 53.01 53.01 0.2K
13:37 53.00 53.00 52.96 52.96 2.8K
13:39 53.18 53.18 53.18 53.18 0.1K
13:40 53.17 53.17 53.17 53.17 0.3K
13:41 53.20 53.20 53.20 53.20 0.3K
13:44 53.27 53.27 53.27 53.27 0.3K
13:45 53.12 53.12 53.12 53.12 0.7K
13:46 52.96 52.96 52.96 52.96 2.0K
13:48 52.51 52.51 52.51 52.51 1.1K
13:53 52.70 52.70 52.70 52.70 0.2K
13:54 52.53 52.78 52.53 52.75 3.7K
13:55 52.65 52.65 52.65 52.65 1.4K
13:56 52.68 52.68 52.68 52.68 0.2K
13:57 52.72 52.72 52.55 52.72 1.5K
13:58 52.69 52.69 52.69 52.69 0.6K
13:59 52.69 52.69 52.69 52.69 0.4K
14:00 52.78 52.78 52.78 52.78 0.5K
14:01 52.71 52.71 52.69 52.69 1.6K
14:02 52.80 53.06 52.76 53.06 3.0K
14:03 52.95 53.19 52.95 53.19 1.1K
14:04 53.20 53.20 53.17 53.17 4.2K
14:05 53.36 53.50 53.36 53.50 3.2K
14:06 53.50 53.53 53.31 53.53 1.5K
14:07 53.40 53.40 53.15 53.18 2.0K
14:10 53.28 53.28 53.28 53.28 0.4K
14:11 53.08 53.08 53.00 53.00 4.9K
14:15 53.17 53.17 53.06 53.06 0.8K
14:16 53.27 53.27 53.24 53.24 0.9K
14:17 53.24 53.24 53.24 53.24 0.4K
14:18 53.19 53.22 53.19 53.22 0.5K
14:19 53.24 53.51 53.24 53.27 0.7K
14:20 53.09 53.09 53.09 53.09 1.4K
14:23 52.88 52.88 52.88 52.88 0.5K
14:24 53.12 53.12 53.12 53.12 0.7K
14:25 52.95 52.96 52.95 52.96 1.8K
14:26 52.97 52.97 52.97 52.97 0.3K
14:27 53.07 53.35 53.07 53.13 10.8K
14:28 53.11 53.11 53.11 53.11 2.9K
14:34 53.32 53.32 53.32 53.32 1.4K
14:37 53.32 53.32 52.97 52.97 1.4K
14:39 53.16 53.16 53.16 53.16 2.0K
14:41 53.27 53.27 53.27 53.27 0.7K
14:42 53.29 53.29 53.29 53.29 1.9K
14:43 53.22 53.34 53.03 53.30 3.4K
14:44 53.17 53.17 53.17 53.17 0.3K
14:45 53.20 53.20 53.20 53.20 1.3K
14:48 53.25 53.25 53.25 53.25 0.7K
14:50 53.08 53.08 53.08 53.08 1.2K
14:59 53.38 53.38 53.38 53.38 0.1K
15:00 53.40 53.40 53.40 53.40 0.5K
15:01 53.15 53.15 53.15 53.15 0.4K
15:02 53.41 53.41 53.41 53.41 0.9K
15:03 53.54 53.54 53.54 53.54 0.5K
15:04 53.55 53.55 53.55 53.55 0.1K
15:05 53.55 53.60 53.55 53.60 2.4K
15:08 53.59 53.59 53.59 53.59 0.4K
15:09 53.64 53.64 53.64 53.64 1.5K
15:13 53.68 53.68 53.60 53.60 0.5K
15:14 53.59 53.59 53.59 53.59 0.4K
15:15 53.69 53.69 53.69 53.69 3.1K
15:16 53.60 53.60 53.60 53.60 1.5K
15:17 53.75 53.75 53.41 53.41 0.8K
15:18 53.43 53.43 53.43 53.43 0.4K
15:19 53.42 53.42 53.42 53.42 1.5K
15:20 53.50 53.50 53.10 53.10 1.5K
15:22 53.27 53.27 53.27 53.27 0.3K
15:23 53.21 53.21 53.21 53.21 0.2K
15:24 53.21 53.21 53.21 53.21 1.0K
15:27 53.28 53.28 53.28 53.28 1.1K
15:29 53.37 53.37 53.25 53.25 0.6K
15:31 53.26 53.26 53.26 53.26 1.4K
15:35 53.54 53.54 53.35 53.35 1.4K
15:36 53.49 53.49 53.34 53.34 1.2K
15:37 53.29 53.29 53.23 53.23 6.3K
15:40 53.40 53.40 53.40 53.40 1.8K
15:42 53.32 53.32 53.32 53.32 2.9K
15:44 52.88 53.25 52.88 53.25 1.3K
15:46 53.25 53.49 53.25 53.25 0.6K
15:47 53.09 53.25 53.02 53.25 0.8K
15:48 53.25 53.25 53.00 53.00 0.6K
15:49 52.96 52.96 52.90 52.90 0.4K
15:50 52.90 52.90 52.90 52.90 1.9K
15:51 53.07 53.07 53.07 53.07 1.2K
15:52 52.96 52.96 52.96 52.96 0.3K
15:53 53.00 53.00 53.00 53.00 1.1K
15:54 53.11 53.11 53.11 53.11 1.5K
15:55 53.42 53.42 53.16 53.16 2.9K
15:56 53.06 53.06 53.06 53.06 0.5K
15:57 53.13 53.31 53.13 53.30 3.5K
15:58 53.30 53.30 53.30 53.30 1.5K
15:59 53.44 53.67 53.30 53.67 26.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available