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 51.84 52.32 51.84 52.32 24.6K
09:31 52.26 52.81 52.14 52.81 2.5K
09:32 52.05 52.05 51.98 51.98 3.4K
09:33 52.50 52.85 51.85 51.85 2.0K
09:34 52.02 52.02 51.88 51.91 5.9K
09:35 51.93 52.12 51.93 52.12 4.0K
09:36 51.74 52.25 51.45 51.58 8.4K
09:37 51.38 51.45 51.10 51.44 5.4K
09:38 51.50 52.26 51.50 51.65 10.2K
09:39 51.74 51.75 51.71 51.71 3.9K
09:40 51.68 52.17 51.68 51.74 4.4K
09:42 51.84 51.96 51.84 51.96 0.9K
09:43 51.95 51.95 51.95 51.95 0.5K
09:44 51.96 51.96 51.75 51.75 7.4K
09:48 51.55 51.55 51.10 51.10 2.7K
09:49 51.18 51.18 50.57 50.57 4.8K
09:50 50.42 50.67 50.42 50.52 2.6K
09:51 50.63 50.63 49.75 50.24 13.0K
09:52 50.18 50.23 49.75 49.85 11.5K
09:53 49.82 50.06 49.82 50.06 6.0K
09:54 49.87 50.53 49.87 50.53 0.9K
09:55 50.02 50.96 50.02 50.96 11.0K
09:56 50.99 50.99 50.99 50.99 3.1K
09:58 51.28 51.28 51.28 51.28 4.2K
10:00 51.43 51.43 51.43 51.43 1.4K
10:01 51.00 51.00 51.00 51.00 0.5K
10:03 50.84 51.08 50.84 51.08 1.2K
10:04 50.69 51.06 50.61 51.06 7.1K
10:05 50.55 50.91 50.55 50.91 1.1K
10:06 50.65 50.65 50.11 50.45 2.6K
10:07 50.46 50.46 50.46 50.46 0.5K
10:09 50.67 50.67 50.67 50.67 0.8K
10:10 50.89 50.89 50.89 50.89 2.1K
10:12 51.09 51.12 51.09 51.11 2.9K
10:13 50.96 51.19 50.96 51.19 2.0K
10:14 50.93 51.12 50.93 51.12 0.7K
10:15 51.05 51.06 50.76 50.76 1.9K
10:16 50.68 50.76 50.59 50.76 0.6K
10:17 50.68 50.68 50.68 50.68 1.1K
10:18 50.93 51.00 50.75 50.75 2.7K
10:19 50.91 50.91 50.76 50.76 2.0K
10:20 50.97 50.97 50.97 50.97 0.9K
10:21 50.87 50.87 50.60 50.69 1.5K
10:22 50.73 50.73 50.73 50.73 0.2K
10:23 50.65 50.65 50.65 50.65 0.7K
10:24 50.65 50.86 50.65 50.86 0.5K
10:25 51.07 51.07 51.07 51.07 1.6K
10:26 51.09 51.09 51.09 51.09 1.3K
10:29 51.13 51.13 50.90 50.90 1.6K
10:30 50.79 50.79 50.79 50.79 0.5K
10:35 50.74 50.80 50.55 50.55 2.4K
10:36 50.51 50.51 50.51 50.51 0.6K
10:37 50.53 50.53 50.36 50.36 3.2K
10:38 50.39 50.47 50.39 50.41 1.7K
10:39 50.44 50.63 50.44 50.63 1.2K
10:41 50.67 50.67 50.67 50.67 0.3K
10:42 50.50 50.50 50.50 50.50 0.1K
10:43 50.56 50.67 50.51 50.52 3.5K
10:44 50.56 50.56 50.56 50.56 0.4K
10:45 50.66 50.66 50.50 50.50 4.4K
10:46 50.30 50.30 50.30 50.30 1.1K
10:47 50.46 50.46 50.46 50.46 0.6K
10:50 50.50 50.50 50.44 50.44 1.9K
10:51 50.50 50.50 50.50 50.50 0.2K
10:52 50.50 50.50 50.50 50.50 0.5K
10:53 50.49 50.49 50.49 50.49 0.4K
10:55 50.49 50.49 50.49 50.49 0.6K
10:57 50.49 50.49 50.49 50.49 0.2K
10:58 50.51 51.00 50.51 51.00 4.1K
10:59 51.18 51.18 51.18 51.18 0.2K
11:00 51.28 51.55 51.28 51.55 2.5K
11:01 51.54 52.24 51.54 51.62 7.2K
11:02 52.03 52.03 52.03 52.03 0.7K
11:03 52.18 52.18 52.18 52.18 0.4K
11:04 52.28 52.28 52.28 52.28 0.2K
11:05 52.27 52.99 52.27 52.99 8.4K
11:06 53.00 53.00 52.87 52.87 3.3K
11:07 52.94 52.94 52.21 52.21 1.5K
11:08 52.16 52.37 52.16 52.20 1.1K
11:09 52.20 52.27 52.20 52.27 0.7K
11:10 52.36 52.36 52.22 52.22 1.1K
11:11 52.27 52.27 52.18 52.18 1.4K
11:12 52.08 52.08 51.06 51.06 4.4K
11:13 51.33 51.33 51.33 51.33 1.1K
11:16 51.30 51.30 51.30 51.30 1.5K
11:18 51.30 51.30 51.08 51.08 3.6K
11:19 51.09 51.09 51.09 51.09 0.6K
11:20 51.07 51.26 51.03 51.03 1.8K
11:22 51.00 51.04 51.00 51.04 0.8K
11:23 50.90 50.90 50.83 50.83 2.8K
11:24 51.00 51.00 50.86 50.86 1.7K
11:25 50.50 50.74 50.50 50.67 1.2K
11:26 50.73 50.73 50.73 50.73 0.5K
11:27 50.50 50.50 50.50 50.50 0.1K
11:28 50.92 50.92 50.80 50.80 1.0K
11:30 50.80 50.99 50.80 50.99 0.6K
11:31 51.02 51.02 51.02 51.02 0.5K
11:32 50.92 50.92 50.81 50.81 0.6K
11:33 50.72 50.72 50.72 50.72 0.5K
11:34 50.53 50.89 50.53 50.89 3.7K
11:35 50.81 50.81 50.81 50.81 0.8K
11:37 50.70 50.70 50.46 50.46 9.3K
11:40 50.05 50.05 50.05 50.05 0.3K
11:41 50.09 50.09 50.09 50.09 0.6K
11:43 50.24 50.24 50.02 50.02 6.8K
11:44 49.05 49.23 48.72 49.23 6.9K
11:45 49.13 49.14 49.04 49.04 2.5K
11:46 49.10 49.27 49.10 49.27 2.0K
11:47 49.04 49.21 48.61 48.61 3.0K
11:48 48.04 48.34 47.93 48.11 15.3K
11:49 47.93 48.11 47.93 48.11 5.8K
11:50 48.49 48.49 48.45 48.45 1.7K
11:51 48.50 49.11 48.50 49.11 5.0K
11:53 48.67 48.67 48.67 48.67 1.4K
11:54 48.57 48.57 48.57 48.57 0.1K
11:55 48.78 48.78 48.71 48.71 1.2K
11:57 48.81 48.81 48.41 48.54 6.2K
11:58 48.53 48.53 48.00 48.01 10.4K
11:59 48.23 48.23 48.03 48.03 0.4K
12:00 48.15 48.19 48.00 48.00 9.1K
12:01 48.00 48.00 47.91 47.95 8.5K
12:02 47.94 47.96 47.94 47.96 1.3K
12:03 48.15 48.25 48.00 48.00 9.6K
12:04 48.21 48.21 48.15 48.15 0.7K
12:05 47.97 47.97 47.97 47.97 5.3K
12:06 47.79 47.79 47.60 47.60 3.1K
12:07 47.52 47.79 47.50 47.79 5.8K
12:08 47.90 47.90 47.90 47.90 1.0K
12:09 47.90 47.90 47.53 47.70 1.8K
12:10 47.60 47.60 47.45 47.45 3.6K
12:13 47.89 47.89 47.89 47.89 0.2K
12:14 47.78 47.78 47.62 47.62 4.2K
12:17 47.89 47.89 47.74 47.74 1.5K
12:18 47.80 47.80 47.80 47.80 0.5K
12:20 47.97 47.97 47.97 47.97 0.2K
12:21 48.41 48.41 48.41 48.41 1.1K
12:22 48.39 48.40 48.00 48.00 4.8K
12:23 48.83 48.83 48.00 48.00 0.7K
12:24 48.00 48.47 48.00 48.47 1.0K
12:25 48.00 48.10 48.00 48.10 0.9K
12:26 48.00 48.00 48.00 48.00 0.8K
12:27 48.41 48.41 48.41 48.41 0.3K
12:28 48.10 48.10 48.10 48.10 0.5K
12:31 48.82 48.82 48.82 48.82 0.6K
12:32 49.00 49.00 48.90 49.00 6.1K
12:33 48.79 48.79 48.77 48.77 3.7K
12:34 48.60 48.60 48.41 48.41 0.9K
12:37 48.62 48.69 48.62 48.69 0.7K
12:38 48.41 48.41 48.41 48.41 0.1K
12:39 48.60 48.60 48.60 48.60 0.5K
12:40 48.59 48.59 48.41 48.41 1.2K
12:41 48.36 48.36 48.36 48.36 0.4K
12:45 48.47 48.47 48.36 48.36 2.3K
12:47 48.58 48.58 48.58 48.58 0.4K
12:48 48.36 48.47 48.36 48.47 0.5K
12:50 48.69 48.69 48.43 48.43 1.2K
12:51 48.38 48.38 48.38 48.38 0.1K
12:53 48.49 48.49 48.49 48.49 0.1K
12:55 48.38 48.38 48.38 48.38 0.2K
12:57 48.55 48.55 48.55 48.55 0.1K
12:58 48.39 48.39 48.39 48.39 0.1K
13:00 48.41 48.41 48.41 48.41 0.4K
13:01 48.53 48.53 48.53 48.53 0.2K
13:02 48.38 48.38 48.28 48.28 2.6K
13:04 48.26 48.49 48.26 48.49 2.3K
13:05 48.34 48.34 48.34 48.34 1.2K
13:08 48.23 48.23 48.22 48.22 1.9K
13:11 48.22 48.22 48.22 48.22 0.9K
13:12 48.15 48.24 48.15 48.24 0.3K
13:13 48.28 48.28 48.28 48.28 0.1K
13:14 48.31 48.31 48.31 48.31 0.5K
13:15 48.32 48.37 48.29 48.29 3.0K
13:16 48.29 48.41 48.29 48.29 0.7K
13:19 48.18 48.41 48.18 48.41 0.2K
13:21 48.30 48.30 48.30 48.30 0.1K
13:22 48.19 48.19 48.19 48.19 0.2K
13:24 48.31 48.31 48.31 48.31 0.2K
13:26 48.19 48.19 48.19 48.19 0.2K
13:29 48.25 48.25 48.25 48.25 0.9K
13:31 48.39 48.39 48.35 48.35 0.8K
13:32 48.22 48.22 48.22 48.22 0.3K
13:35 48.40 48.40 48.09 48.21 6.3K
13:36 48.07 48.14 48.07 48.14 0.7K
13:38 48.19 48.19 48.19 48.19 0.2K
13:39 48.21 48.30 48.21 48.30 0.4K
13:41 48.21 48.21 48.21 48.21 0.3K
13:43 48.21 48.28 48.20 48.28 0.7K
13:44 48.30 48.30 48.30 48.30 0.1K
13:45 48.20 48.20 48.20 48.20 0.3K
13:46 48.39 48.64 48.39 48.58 3.7K
13:47 48.58 48.58 48.58 48.58 1.7K
13:50 48.58 48.58 48.58 48.58 0.5K
13:52 48.63 48.63 48.63 48.63 0.1K
13:53 48.80 48.80 48.54 48.61 1.1K
13:55 48.47 48.47 48.47 48.47 0.2K
13:56 48.54 48.54 48.54 48.54 0.2K
13:57 48.87 48.87 48.87 48.87 0.8K
13:59 49.14 49.14 48.88 49.00 2.6K
14:02 49.17 49.46 49.17 49.46 5.9K
14:03 49.47 49.47 49.47 49.47 0.8K
14:06 49.25 49.25 49.25 49.25 0.6K
14:07 49.40 49.40 49.40 49.40 0.6K
14:08 49.50 49.50 49.50 49.50 1.9K
14:09 49.52 49.52 49.52 49.52 2.1K
14:12 49.28 49.34 49.28 49.31 1.0K
14:13 49.53 49.53 49.53 49.53 0.9K
14:18 49.44 49.45 49.44 49.45 0.5K
14:20 49.64 49.64 49.64 49.64 0.9K
14:21 49.69 49.69 49.69 49.69 0.8K
14:22 49.87 49.87 49.87 49.87 0.2K
14:24 50.10 50.19 50.10 50.19 1.2K
14:25 50.14 50.14 50.14 50.14 0.1K
14:26 50.19 50.19 50.15 50.15 0.3K
14:27 50.19 50.19 50.19 50.19 0.9K
14:28 49.89 49.89 49.89 49.89 0.1K
14:29 49.89 49.90 49.89 49.90 2.1K
14:32 49.78 49.78 49.78 49.78 0.2K
14:34 49.39 49.39 49.39 49.39 0.5K
14:35 49.80 49.80 49.80 49.80 0.2K
14:36 49.70 49.80 49.70 49.80 0.4K
14:38 49.64 49.75 49.48 49.75 1.5K
14:42 49.70 49.70 49.41 49.41 1.0K
14:44 49.40 49.40 49.37 49.37 5.1K
14:47 49.37 49.37 49.37 49.37 1.4K
14:49 49.58 49.58 49.51 49.58 0.7K
14:53 49.37 49.37 49.37 49.37 0.5K
14:54 49.48 49.70 49.48 49.70 2.0K
14:55 49.52 49.52 49.52 49.52 0.2K
14:56 49.79 50.03 49.79 50.03 2.2K
15:01 49.72 49.72 49.72 49.72 0.1K
15:03 49.77 49.77 49.77 49.77 0.5K
15:05 49.88 49.88 49.86 49.86 1.1K
15:06 49.86 49.86 49.86 49.86 0.3K
15:07 49.89 49.89 49.89 49.89 0.4K
15:11 49.94 49.94 49.94 49.94 0.2K
15:12 50.07 50.07 50.00 50.00 0.2K
15:13 49.96 50.00 49.96 50.00 0.6K
15:16 49.90 49.91 49.90 49.91 0.5K
15:17 49.91 49.91 49.91 49.91 0.4K
15:18 49.91 49.91 49.91 49.91 0.1K
15:19 49.91 49.91 49.91 49.91 0.1K
15:20 49.99 50.09 49.99 50.09 1.4K
15:22 50.14 50.14 50.14 50.14 0.8K
15:24 50.14 50.14 50.14 50.14 0.5K
15:27 50.33 50.33 50.33 50.33 0.3K
15:28 50.28 50.28 50.28 50.28 0.1K
15:29 50.15 50.40 50.15 50.40 2.2K
15:31 50.35 50.35 50.35 50.35 0.2K
15:32 50.42 50.42 50.37 50.37 0.5K
15:33 50.37 50.37 50.36 50.36 0.4K
15:34 50.20 50.20 50.07 50.07 2.0K
15:35 50.19 50.29 50.14 50.14 3.4K
15:38 50.22 50.29 50.22 50.29 0.5K
15:40 50.17 50.17 50.06 50.06 0.6K
15:41 50.18 50.18 50.05 50.15 1.3K
15:43 50.15 50.22 50.15 50.22 1.4K
15:44 50.23 50.25 50.23 50.25 0.8K
15:45 50.20 50.25 50.20 50.20 0.6K
15:46 50.21 50.42 50.21 50.42 1.4K
15:47 50.42 50.42 50.35 50.35 0.7K
15:50 50.36 50.36 50.36 50.36 0.5K
15:51 50.36 50.36 50.35 50.35 1.5K
15:52 50.22 50.22 49.99 49.99 2.7K
15:54 50.10 50.15 50.10 50.15 1.3K
15:55 49.98 50.09 49.98 50.09 1.2K
15:56 50.09 50.30 50.09 50.30 0.9K
15:57 50.11 50.19 50.10 50.10 0.7K
15:58 50.30 50.33 50.18 50.33 4.2K
15:59 50.24 50.55 50.22 50.55 12.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available