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 50.49 50.50 50.49 50.50 18.2K
09:31 51.35 51.35 51.35 51.35 9.1K
09:32 52.07 53.98 52.07 53.98 7.7K
09:33 54.00 55.00 54.00 54.73 3.1K
09:34 54.68 54.68 53.89 53.89 1.8K
09:35 53.93 54.40 53.93 53.93 5.3K
09:36 54.47 54.47 54.47 54.47 3.7K
09:37 54.48 55.99 54.48 55.91 14.4K
09:38 55.49 55.82 55.45 55.45 7.9K
09:39 55.01 55.14 54.99 54.99 2.0K
09:40 54.47 54.90 54.47 54.90 3.2K
09:41 54.78 55.36 54.78 54.99 1.8K
09:42 55.27 55.27 54.87 55.22 1.6K
09:43 55.01 55.25 54.66 55.25 10.1K
09:44 54.92 54.92 54.52 54.52 2.6K
09:45 54.70 54.91 54.70 54.91 4.0K
09:46 54.70 54.70 54.00 54.06 6.4K
09:47 53.51 53.51 53.51 53.51 3.0K
09:50 53.68 53.68 53.68 53.68 1.0K
09:51 53.69 53.69 53.69 53.69 1.5K
09:53 54.10 54.13 54.10 54.13 1.0K
09:54 54.49 54.49 54.44 54.44 0.5K
09:55 54.37 54.37 54.37 54.37 0.4K
09:56 54.66 54.66 54.34 54.42 2.0K
09:57 54.42 54.42 54.14 54.14 0.9K
09:58 54.03 54.33 54.01 54.12 1.4K
09:59 54.33 54.36 54.33 54.36 2.9K
10:01 53.67 53.67 53.67 53.67 0.2K
10:03 53.68 53.68 53.46 53.46 0.8K
10:04 53.86 53.86 53.70 53.70 0.6K
10:05 53.54 53.54 53.50 53.50 4.0K
10:06 53.48 53.52 53.48 53.48 2.6K
10:08 53.48 53.48 53.48 53.48 0.2K
10:09 53.58 53.58 53.58 53.58 0.8K
10:10 53.37 53.67 53.03 53.05 2.3K
10:11 53.03 53.03 52.21 52.42 8.9K
10:13 52.19 52.19 52.19 52.19 0.3K
10:14 52.41 52.41 52.41 52.41 0.1K
10:15 52.40 52.40 52.19 52.19 0.4K
10:16 52.42 53.08 52.42 53.08 1.2K
10:17 52.67 52.67 52.67 52.67 0.4K
10:18 52.91 52.91 52.91 52.91 0.3K
10:19 52.16 52.16 52.14 52.14 0.8K
10:20 52.49 52.49 51.78 51.78 3.5K
10:21 51.76 51.76 51.76 51.76 3.1K
10:23 51.59 51.59 51.35 51.35 2.1K
10:25 51.38 51.75 51.38 51.75 1.1K
10:27 51.35 51.35 51.35 51.35 0.7K
10:28 51.50 51.50 51.01 51.04 5.4K
10:29 51.00 51.00 50.96 50.96 5.9K
10:30 50.94 50.94 50.94 50.94 0.2K
10:31 50.49 50.51 50.49 50.50 1.8K
10:32 50.50 50.50 50.50 50.50 2.2K
10:34 50.73 50.73 50.72 50.72 0.8K
10:35 50.65 50.74 50.65 50.74 2.2K
10:36 50.74 50.74 50.74 50.74 2.9K
10:37 50.85 52.00 50.85 52.00 1.9K
10:38 51.94 51.94 51.46 51.46 1.1K
10:39 51.66 51.66 51.38 51.38 0.6K
10:40 51.67 52.00 51.67 52.00 0.2K
10:41 51.65 51.65 51.65 51.65 0.2K
10:43 51.35 51.67 51.35 51.67 4.2K
10:45 51.65 51.68 51.55 51.68 0.5K
10:47 51.42 51.42 51.05 51.05 0.3K
10:48 51.00 51.00 51.00 51.00 0.9K
10:49 51.00 51.04 51.00 51.04 1.4K
10:50 51.38 51.38 50.96 50.96 0.4K
10:51 51.50 51.50 51.50 51.50 0.1K
10:53 51.28 51.28 51.00 51.00 0.5K
10:54 51.16 51.16 51.16 51.16 0.1K
10:56 51.23 51.23 51.16 51.16 0.4K
10:57 51.27 51.27 51.27 51.27 0.3K
10:58 51.34 51.89 51.34 51.89 1.6K
10:59 51.59 51.59 51.49 51.49 0.2K
11:00 51.00 51.95 51.00 51.60 3.5K
11:01 52.00 52.00 52.00 52.00 0.8K
11:02 52.30 52.30 52.00 52.30 0.4K
11:03 52.39 52.39 52.39 52.39 0.5K
11:04 52.35 52.35 52.35 52.35 0.6K
11:06 52.18 52.34 52.05 52.05 0.5K
11:07 52.29 52.29 52.28 52.29 0.5K
11:08 52.16 52.16 51.50 51.50 13.4K
11:09 51.00 51.00 51.00 51.00 0.5K
11:10 51.01 51.01 51.01 51.01 0.6K
11:11 51.55 51.55 51.01 51.01 0.8K
11:12 51.41 51.41 51.41 51.41 0.1K
11:13 51.41 51.41 51.41 51.41 0.3K
11:14 51.01 51.01 51.01 51.01 0.1K
11:15 51.05 51.05 51.05 51.05 0.3K
11:16 51.55 51.55 51.55 51.55 0.2K
11:17 51.01 51.12 51.01 51.12 1.8K
11:18 51.08 51.46 51.08 51.46 0.2K
11:19 51.45 51.45 51.45 51.45 0.2K
11:20 51.46 51.46 51.46 51.46 0.3K
11:21 51.23 51.23 51.23 51.23 0.2K
11:22 51.47 51.47 51.47 51.47 1.2K
11:23 51.75 51.75 51.75 51.75 0.2K
11:27 51.75 51.75 51.02 51.24 0.8K
11:28 51.75 51.75 51.75 51.75 0.2K
11:30 51.52 51.52 51.52 51.52 0.3K
11:32 51.75 51.75 51.75 51.75 0.6K
11:36 51.15 51.15 51.15 51.15 0.4K
11:37 51.76 51.76 51.15 51.15 0.9K
11:39 51.28 51.28 51.28 51.28 0.3K
11:40 51.61 51.71 51.21 51.71 0.9K
11:42 51.82 51.82 51.76 51.76 0.2K
11:43 51.52 51.52 51.52 51.52 0.2K
11:44 51.52 51.52 51.52 51.52 0.5K
11:45 51.26 51.26 51.26 51.26 0.3K
11:46 51.00 51.14 51.00 51.14 3.8K
11:47 50.92 51.29 50.92 51.29 0.9K
11:48 50.92 50.95 50.92 50.95 0.8K
11:49 50.92 50.92 50.92 50.92 0.9K
11:50 51.18 51.18 50.95 50.95 1.1K
11:51 51.11 51.11 51.11 51.11 0.2K
11:52 50.98 50.98 50.98 50.98 0.9K
11:53 50.92 50.92 50.92 50.92 0.2K
11:54 50.97 50.97 50.82 50.82 3.1K
11:55 50.52 50.52 50.52 50.52 1.1K
11:56 50.52 50.52 50.52 50.52 0.5K
11:57 50.52 50.52 50.52 50.52 0.9K
11:58 50.65 50.65 50.47 50.47 11.6K
11:59 50.41 50.58 50.37 50.58 13.4K
12:01 50.79 50.79 50.73 50.73 1.0K
12:02 50.47 50.47 50.47 50.47 0.6K
12:03 50.61 50.61 50.61 50.61 0.4K
12:05 50.54 50.54 50.54 50.54 0.4K
12:06 50.36 50.36 50.02 50.02 18.4K
12:07 50.01 50.25 50.01 50.25 6.9K
12:08 50.25 50.25 49.51 49.51 9.4K
12:09 49.59 49.76 49.59 49.66 0.9K
12:10 49.67 49.67 49.67 49.67 0.4K
12:11 49.72 49.74 49.50 49.74 1.8K
12:12 49.66 49.66 49.66 49.66 0.6K
12:13 49.70 49.81 49.70 49.81 2.9K
12:15 49.98 49.98 49.90 49.90 0.6K
12:17 49.91 49.91 49.91 49.91 0.3K
12:18 49.81 49.89 49.80 49.89 1.6K
12:19 49.70 49.70 49.70 49.70 4.1K
12:20 49.64 49.64 49.64 49.64 0.5K
12:21 49.83 49.83 49.83 49.83 1.5K
12:23 49.79 49.79 49.79 49.79 0.8K
12:24 49.79 49.79 49.79 49.79 3.4K
12:25 49.64 49.64 49.61 49.61 0.4K
12:26 49.66 49.66 49.66 49.66 0.5K
12:28 49.76 49.76 49.76 49.76 0.7K
12:30 49.67 49.67 49.67 49.67 0.1K
12:31 49.66 49.66 49.66 49.66 0.8K
12:32 49.74 49.74 49.74 49.74 0.1K
12:33 49.81 49.83 49.81 49.83 2.2K
12:34 49.92 49.96 49.85 49.85 1.7K
12:38 49.81 49.81 49.81 49.81 1.0K
12:39 49.87 49.87 49.87 49.87 0.3K
12:41 49.90 49.90 49.90 49.90 0.2K
12:42 49.99 49.99 49.80 49.94 0.7K
12:44 49.94 49.99 49.94 49.99 0.4K
12:46 49.89 49.89 49.89 49.89 0.3K
12:47 49.98 49.98 49.88 49.88 0.4K
12:48 49.88 49.88 49.88 49.88 0.3K
12:49 49.96 49.96 49.96 49.96 1.1K
12:50 49.79 49.79 49.79 49.79 0.2K
12:51 49.88 49.88 49.88 49.88 0.3K
12:52 49.86 49.98 49.86 49.98 0.6K
12:53 49.88 49.88 49.88 49.88 0.1K
12:54 49.97 49.97 49.97 49.97 0.7K
12:59 49.96 49.96 49.96 49.96 0.2K
13:00 49.73 49.73 49.73 49.73 8.0K
13:05 49.61 49.61 49.20 49.44 0.6K
13:06 49.44 49.44 49.44 49.44 0.4K
13:07 49.21 49.21 49.21 49.21 0.9K
13:09 49.66 49.66 49.66 49.66 0.3K
13:10 49.67 49.67 49.67 49.67 0.3K
13:15 49.43 49.43 49.43 49.43 0.3K
13:20 49.66 49.66 49.66 49.66 0.3K
13:25 49.65 49.66 49.56 49.56 0.4K
13:27 49.26 49.26 49.26 49.26 2.0K
13:30 49.44 49.44 49.44 49.44 0.2K
13:32 49.44 49.44 49.44 49.44 0.6K
13:35 49.38 49.41 49.38 49.41 1.0K
13:37 49.41 49.41 49.41 49.41 0.7K
13:41 49.43 49.43 49.43 49.43 0.3K
13:46 49.41 49.41 49.41 49.41 0.3K
13:47 49.41 49.41 49.21 49.21 0.6K
13:51 49.41 49.41 49.41 49.41 0.2K
13:52 49.41 49.41 49.41 49.41 0.1K
13:53 49.42 49.42 49.42 49.42 0.1K
13:56 49.30 49.37 49.30 49.37 0.9K
14:01 49.37 49.37 49.37 49.37 0.8K
14:04 49.40 49.40 49.39 49.39 1.8K
14:05 49.42 49.42 49.42 49.42 1.0K
14:06 49.54 49.54 49.54 49.54 0.2K
14:12 49.54 49.55 49.54 49.55 0.5K
14:14 49.50 49.50 49.37 49.37 0.3K
14:15 49.35 49.37 49.35 49.37 0.6K
14:16 49.27 49.27 49.27 49.27 0.1K
14:17 49.49 49.49 49.49 49.49 0.6K
14:19 49.40 49.40 49.40 49.40 0.2K
14:20 49.49 49.49 49.49 49.49 0.5K
14:22 49.49 49.49 49.49 49.49 0.2K
14:23 49.41 49.41 49.41 49.41 1.8K
14:27 49.25 49.25 49.25 49.25 0.1K
14:31 49.25 49.25 49.21 49.24 1.3K
14:35 49.23 49.39 49.23 49.27 3.0K
14:37 49.40 49.40 49.40 49.40 0.1K
14:39 49.41 49.41 49.41 49.41 0.1K
14:40 49.41 49.41 49.41 49.41 2.6K
14:41 49.37 49.37 49.37 49.37 0.5K
14:42 49.41 49.41 49.41 49.41 0.1K
14:43 49.53 49.53 49.53 49.53 0.7K
14:48 49.51 49.51 49.51 49.51 0.2K
14:53 49.51 49.51 49.51 49.51 0.3K
14:54 49.51 49.51 49.51 49.51 0.2K
14:56 49.51 49.51 49.51 49.51 0.4K
14:57 49.47 49.47 49.47 49.47 0.3K
14:58 49.44 49.44 49.44 49.44 0.5K
15:01 49.27 49.27 49.27 49.27 0.7K
15:03 49.41 49.41 49.41 49.41 0.2K
15:05 49.27 49.27 49.27 49.27 1.8K
15:08 49.25 49.25 49.25 49.25 0.2K
15:09 49.18 49.31 49.18 49.31 1.3K
15:17 49.33 49.33 49.18 49.18 0.8K
15:19 49.30 49.32 49.30 49.32 0.9K
15:23 49.13 49.14 49.07 49.14 0.6K
15:24 49.20 49.20 49.20 49.20 0.2K
15:25 49.21 49.21 49.21 49.21 1.1K
15:28 49.24 49.24 49.24 49.24 1.7K
15:29 49.47 49.47 49.47 49.47 3.4K
15:30 49.55 49.67 49.55 49.67 0.3K
15:31 49.84 49.84 49.58 49.66 1.4K
15:33 49.54 49.54 49.54 49.54 0.8K
15:34 49.48 49.48 49.48 49.48 1.3K
15:39 49.46 49.46 49.46 49.46 0.9K
15:43 49.46 49.46 49.33 49.34 2.0K
15:47 49.32 49.33 49.32 49.33 0.8K
15:48 49.42 49.42 49.42 49.42 0.3K
15:49 49.46 49.46 49.44 49.44 0.2K
15:50 49.47 49.47 49.46 49.46 0.7K
15:51 49.47 49.47 49.47 49.47 1.1K
15:52 49.35 49.35 49.35 49.35 0.3K
15:53 49.46 49.46 49.46 49.46 0.3K
15:54 49.47 49.47 49.47 49.47 2.5K
15:56 49.77 49.77 49.73 49.73 2.1K
15:58 49.74 49.74 49.74 49.74 0.3K
15:59 49.72 49.98 49.59 49.98 3.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available