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 50.60 50.60 50.23 50.60 13.7K
09:31 50.55 51.88 50.26 51.50 50.7K
09:32 51.49 51.80 51.45 51.80 1.7K
09:33 51.42 55.00 51.42 54.57 93.2K
09:34 53.60 54.50 53.59 54.50 3.5K
09:35 52.68 54.53 52.47 54.53 16.9K
09:36 54.86 54.86 52.07 53.24 18.6K
09:37 52.07 52.07 51.57 51.57 6.9K
09:38 52.10 52.10 52.10 52.10 5.7K
09:39 50.48 50.48 50.48 50.48 2.5K
09:40 51.14 51.14 51.14 51.14 0.3K
09:41 51.00 51.00 50.49 50.49 1.4K
09:42 50.51 50.59 50.50 50.59 2.9K
09:43 50.53 51.83 50.50 51.83 10.2K
09:44 51.99 52.87 51.99 52.50 7.0K
09:45 52.30 52.40 52.00 52.06 1.2K
09:46 52.49 52.82 52.49 52.82 2.0K
09:47 52.45 52.45 52.40 52.40 1.4K
09:48 52.70 52.70 52.01 52.01 3.0K
09:49 52.42 52.42 52.42 52.42 0.6K
09:50 52.42 52.73 52.38 52.38 1.0K
09:51 52.45 52.46 52.45 52.45 0.7K
09:52 52.03 52.36 52.03 52.36 1.3K
09:53 52.00 52.42 52.00 52.42 0.2K
09:54 52.00 52.61 52.00 52.42 1.1K
09:55 52.00 52.63 52.00 52.63 0.3K
09:56 52.15 52.31 52.15 52.31 0.2K
09:57 52.31 52.31 52.00 52.00 0.4K
09:58 52.06 52.15 52.06 52.15 40.7K
09:59 52.15 52.57 52.07 52.57 0.4K
10:00 52.14 52.23 52.14 52.23 0.6K
10:01 52.15 52.57 52.15 52.36 1.2K
10:03 52.00 52.00 52.00 52.00 0.4K
10:04 51.93 51.97 51.93 51.97 0.3K
10:05 51.97 52.14 51.97 52.11 4.2K
10:06 51.92 52.11 51.87 52.11 5.8K
10:07 51.92 51.92 51.73 51.73 1.2K
10:08 51.07 51.56 51.05 51.56 1.3K
10:09 51.13 51.25 51.13 51.25 0.7K
10:10 51.24 51.24 51.24 51.24 0.5K
10:11 51.24 51.50 51.24 51.50 4.6K
10:12 51.22 51.22 51.21 51.21 0.3K
10:13 51.04 51.04 50.90 50.90 25.3K
10:14 50.70 50.70 50.61 50.61 1.7K
10:15 50.80 50.89 50.80 50.89 1.4K
10:16 50.70 50.70 50.70 50.70 1.8K
10:18 50.51 50.51 50.51 50.51 4.3K
10:19 50.40 50.40 50.35 50.36 0.7K
10:20 50.77 50.77 50.77 50.77 0.4K
10:22 50.40 50.40 50.40 50.40 0.2K
10:23 50.40 50.40 50.40 50.40 1.5K
10:24 50.48 50.48 50.48 50.48 0.7K
10:26 50.60 50.60 50.60 50.60 1.0K
10:27 50.64 50.64 50.30 50.30 9.6K
10:29 50.61 50.61 50.61 50.61 2.2K
10:35 51.12 51.12 51.12 51.12 0.4K
10:37 51.43 51.43 51.43 51.43 0.2K
10:38 51.31 51.31 51.31 51.31 0.2K
10:39 51.43 51.43 51.43 51.43 0.5K
10:41 50.81 50.81 50.81 50.81 1.7K
10:43 50.53 50.53 50.53 50.53 0.4K
10:44 51.09 51.09 50.90 50.90 0.7K
10:45 51.31 51.31 51.31 51.31 0.3K
10:46 51.01 51.05 51.01 51.05 0.4K
10:47 50.93 50.93 50.93 50.93 0.1K
10:48 50.89 50.89 50.80 50.80 0.4K
10:49 50.93 50.93 50.93 50.93 0.4K
10:51 50.96 50.96 50.96 50.96 0.6K
10:52 50.96 50.96 50.96 50.96 0.2K
10:54 50.55 50.96 50.55 50.96 1.4K
10:56 50.75 50.75 50.75 50.75 0.3K
10:57 50.82 51.00 50.82 51.00 0.8K
10:59 51.30 51.30 50.81 50.81 0.3K
11:00 51.30 51.30 51.12 51.12 0.3K
11:01 51.30 51.30 51.30 51.30 1.1K
11:03 50.97 50.97 50.50 50.50 0.3K
11:04 50.51 50.51 50.51 50.51 0.6K
11:05 50.76 51.00 50.76 50.83 11.4K
11:06 50.83 50.83 50.83 50.83 0.3K
11:07 51.00 51.00 50.83 50.83 0.6K
11:08 51.18 51.18 51.18 51.18 5.0K
11:09 51.26 51.26 51.26 51.26 0.5K
11:10 51.18 51.18 51.18 51.18 3.2K
11:11 51.38 51.57 51.38 51.57 0.2K
11:12 51.38 51.38 51.38 51.38 0.4K
11:13 51.38 51.57 51.38 51.38 0.4K
11:15 51.32 51.47 51.32 51.47 1.3K
11:16 51.32 51.32 51.32 51.32 1.0K
11:17 51.32 51.53 51.32 51.53 1.0K
11:19 51.26 51.53 51.26 51.53 0.8K
11:22 51.48 51.48 51.27 51.29 9.8K
11:23 50.90 50.90 50.90 50.90 6.4K
11:24 50.78 50.78 50.78 50.78 0.2K
11:25 50.93 50.93 50.78 50.78 0.5K
11:26 50.77 50.78 50.77 50.78 0.5K
11:27 50.62 50.98 50.62 50.98 0.6K
11:28 50.44 50.46 50.44 50.46 7.1K
11:31 50.25 50.25 50.25 50.25 0.8K
11:33 50.31 50.31 50.31 50.31 1.1K
11:35 50.43 50.43 50.25 50.25 2.0K
11:37 50.26 50.26 50.21 50.21 1.7K
11:38 50.21 50.21 50.21 50.21 0.4K
11:41 50.21 50.21 50.21 50.21 0.7K
11:42 50.30 50.30 50.23 50.23 1.0K
11:44 50.12 50.12 50.12 50.12 0.1K
11:45 50.12 50.12 50.12 50.12 0.3K
11:47 50.53 50.53 50.53 50.53 0.7K
11:52 50.31 50.31 50.31 50.31 5.3K
11:58 50.12 50.12 50.12 50.12 3.7K
12:05 50.19 50.19 50.19 50.19 1.7K
12:06 50.19 50.19 50.09 50.09 1.2K
12:09 50.30 50.30 50.30 50.30 0.3K
12:10 50.30 50.30 50.30 50.30 0.7K
12:11 50.20 50.20 50.20 50.20 0.3K
12:12 50.17 50.17 50.10 50.10 0.7K
12:14 50.42 50.42 50.11 50.11 2.4K
12:18 50.18 50.50 50.18 50.50 3.5K
12:20 50.27 50.27 50.27 50.27 0.1K
12:22 50.76 50.76 50.72 50.72 2.3K
12:26 50.88 50.88 50.88 50.88 0.7K
12:27 50.75 50.75 50.75 50.75 0.2K
12:29 50.75 50.78 50.66 50.66 0.8K
12:30 50.71 50.71 50.57 50.57 1.4K
12:31 50.71 50.71 50.71 50.71 3.6K
12:37 50.71 50.71 50.58 50.58 0.6K
12:38 50.71 50.71 50.71 50.71 3.5K
12:47 50.35 50.35 50.35 50.35 1.3K
12:48 50.26 50.26 50.26 50.26 3.4K
12:54 50.21 50.21 50.21 50.21 1.1K
12:56 50.26 50.26 50.26 50.26 0.2K
12:57 50.40 50.40 50.40 50.40 0.7K
12:59 50.74 50.74 50.74 50.74 1.3K
13:03 50.41 50.41 50.41 50.41 0.6K
13:06 50.08 50.08 50.08 50.08 0.9K
13:14 50.41 50.41 50.41 50.41 0.2K
13:15 50.30 50.30 50.30 50.30 0.8K
13:17 50.09 50.09 50.09 50.09 0.9K
13:18 50.38 50.38 50.38 50.38 2.3K
13:19 50.41 50.41 50.41 50.41 1.6K
13:23 50.29 50.29 50.29 50.29 1.8K
13:26 50.25 50.25 50.10 50.25 7.8K
13:28 50.07 50.50 50.07 50.50 2.0K
13:29 50.21 50.21 50.21 50.21 1.2K
13:30 50.21 50.21 50.21 50.21 1.1K
13:32 50.02 50.02 49.58 49.58 10.1K
13:34 49.88 49.88 49.88 49.88 0.8K
13:35 49.83 49.83 49.83 49.83 0.6K
13:36 49.73 49.73 49.58 49.58 0.7K
13:37 49.58 49.58 49.58 49.58 0.2K
13:38 49.69 49.69 49.69 49.69 4.5K
13:40 49.68 49.68 49.68 49.68 1.0K
13:41 49.68 49.69 49.68 49.69 2.0K
13:47 49.37 49.37 49.37 49.37 1.1K
13:48 49.69 49.69 49.69 49.69 0.5K
13:49 49.10 49.19 49.10 49.19 1.1K
13:51 49.38 49.49 49.12 49.12 4.7K
13:52 49.21 49.36 49.21 49.36 4.2K
13:53 49.44 49.44 49.44 49.44 1.4K
13:57 49.44 49.44 49.44 49.44 0.6K
13:58 49.62 49.62 49.60 49.60 0.6K
13:59 49.34 49.34 49.34 49.34 0.3K
14:00 49.66 49.66 49.66 49.66 1.2K
14:01 49.70 49.70 49.70 49.70 0.4K
14:04 49.50 49.65 49.50 49.65 1.3K
14:06 49.65 49.65 49.65 49.65 6.6K
14:16 50.24 50.24 50.24 50.24 0.4K
14:18 50.29 50.29 50.29 50.29 0.3K
14:22 50.29 50.29 50.29 50.29 0.6K
14:24 50.29 50.29 50.29 50.29 0.3K
14:26 50.25 50.25 49.68 49.68 1.2K
14:27 50.24 50.28 50.24 50.28 0.3K
14:28 50.27 50.27 50.27 50.27 0.5K
14:30 50.41 50.41 50.41 50.41 0.1K
14:31 49.77 49.77 49.77 49.77 1.1K
14:32 50.24 50.41 50.24 50.41 1.1K
14:40 50.40 50.41 50.40 50.41 0.3K
14:42 50.44 50.44 50.44 50.44 0.1K
14:45 50.27 50.45 50.27 50.27 2.3K
14:46 50.45 50.45 50.45 50.45 0.3K
14:47 50.45 50.45 49.15 49.15 15.8K
14:48 49.15 49.15 49.15 49.15 0.3K
14:49 49.32 49.32 49.32 49.32 0.3K
14:50 49.54 49.54 49.54 49.54 0.2K
14:52 49.20 49.20 49.20 49.20 0.3K
14:53 48.91 48.91 48.61 48.61 7.9K
14:54 48.51 48.51 48.51 48.51 0.4K
14:55 48.80 48.84 48.80 48.84 2.2K
15:00 48.71 48.71 48.71 48.71 0.5K
15:02 48.61 48.61 48.50 48.50 5.2K
15:03 48.38 48.38 48.38 48.38 1.8K
15:09 47.55 47.55 47.55 47.55 13.1K
15:10 48.00 48.00 48.00 48.00 0.5K
15:12 47.52 47.53 47.52 47.52 2.1K
15:14 47.24 47.29 47.15 47.15 2.1K
15:15 46.46 46.62 46.46 46.62 9.0K
15:16 46.65 46.65 46.31 46.31 2.1K
15:17 46.23 46.46 46.23 46.31 5.1K
15:18 46.31 46.31 46.31 46.31 0.5K
15:19 46.30 46.30 46.00 46.00 2.1K
15:20 46.00 46.38 46.00 46.01 3.1K
15:21 46.18 46.18 46.00 46.00 2.6K
15:22 46.00 46.19 46.00 46.00 2.9K
15:23 46.01 46.15 45.83 46.15 6.4K
15:24 46.01 46.14 46.00 46.00 0.9K
15:25 45.82 46.04 45.82 46.04 2.0K
15:26 46.00 46.17 46.00 46.16 2.7K
15:27 46.04 46.32 46.04 46.30 1.1K
15:28 46.45 46.98 46.45 46.74 2.9K
15:30 46.03 46.03 46.03 46.03 1.0K
15:34 46.55 46.55 46.20 46.40 2.6K
15:36 46.60 46.60 46.60 46.60 2.0K
15:39 46.40 46.40 46.40 46.40 0.2K
15:40 46.33 46.46 46.33 46.46 1.5K
15:41 46.41 46.41 46.41 46.41 0.1K
15:42 46.62 46.71 46.62 46.71 1.0K
15:43 46.92 46.94 46.92 46.94 1.1K
15:44 47.15 47.15 46.94 46.94 2.0K
15:45 47.18 47.18 47.18 47.18 0.5K
15:46 47.02 47.02 46.94 46.94 2.1K
15:47 46.62 46.62 46.62 46.62 1.2K
15:48 46.93 46.93 46.93 46.93 0.2K
15:49 46.93 46.93 46.93 46.93 0.3K
15:50 46.94 46.94 46.94 46.94 0.6K
15:51 47.12 47.12 46.98 46.98 1.1K
15:52 46.98 47.16 46.98 47.02 1.0K
15:53 47.18 47.31 47.07 47.31 1.9K
15:54 47.07 47.30 47.07 47.30 0.6K
15:55 47.11 47.37 47.11 47.37 2.2K
15:56 47.00 47.39 47.00 47.37 1.6K
15:57 47.24 47.27 47.10 47.25 2.8K
15:58 47.25 47.27 47.14 47.27 2.0K
15:59 47.27 48.00 47.20 48.00 19.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available