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
09:32 48.40 48.42 48.17 48.42 17.1K
09:33 48.86 48.86 48.47 48.86 5.2K
09:35 48.08 48.08 48.00 48.00 0.2K
09:36 48.05 48.08 48.05 48.08 0.9K
09:37 48.42 48.43 48.23 48.43 5.0K
09:38 48.43 48.43 48.43 48.43 0.2K
09:39 48.85 48.85 48.79 48.79 0.6K
09:40 48.80 49.24 48.80 49.24 4.3K
09:41 49.17 49.17 49.17 49.17 0.4K
09:42 49.34 49.67 49.34 49.67 1.2K
09:43 49.67 49.67 49.43 49.43 0.5K
09:44 49.44 49.59 49.44 49.57 3.6K
09:45 49.59 49.59 49.59 49.59 1.0K
09:46 49.40 49.67 49.40 49.67 3.3K
09:47 49.58 49.58 49.58 49.58 0.6K
09:48 49.91 49.91 49.91 49.91 0.9K
09:50 49.69 49.69 49.69 49.69 0.5K
09:51 49.67 49.67 49.31 49.50 2.8K
09:52 49.42 49.42 49.42 49.42 0.8K
09:53 48.80 49.32 48.80 49.32 1.6K
09:54 49.41 49.41 49.41 49.41 0.4K
09:55 49.11 49.11 49.11 49.11 0.6K
09:58 49.36 49.36 49.36 49.36 0.2K
10:00 49.11 49.11 49.11 49.11 1.9K
10:02 49.35 49.35 49.35 49.35 0.1K
10:03 49.17 49.17 49.17 49.17 2.3K
10:12 49.05 49.05 49.05 49.05 2.3K
10:13 49.00 49.00 49.00 49.00 2.8K
10:17 49.00 49.00 48.96 48.96 0.8K
10:19 48.48 48.48 48.48 48.48 0.7K
10:20 49.21 49.21 48.86 49.10 5.0K
10:24 49.00 49.00 48.79 48.79 0.8K
10:25 49.33 49.33 49.33 49.33 1.4K
10:26 49.13 49.13 49.13 49.13 1.7K
10:31 49.35 49.35 49.35 49.35 3.9K
10:36 49.19 49.19 49.19 49.19 3.0K
10:45 48.84 48.84 48.84 48.84 0.2K
10:46 48.84 48.84 48.84 48.84 0.4K
10:47 48.56 48.56 48.56 48.56 0.5K
10:48 48.84 48.84 48.75 48.75 1.6K
10:53 48.83 49.04 48.83 49.04 2.3K
10:56 48.99 49.06 48.99 49.05 1.0K
10:57 49.30 49.30 49.30 49.30 0.4K
11:00 49.38 49.38 49.38 49.38 1.1K
11:02 49.42 49.42 49.42 49.42 0.3K
11:06 49.26 49.26 49.26 49.26 0.3K
11:07 49.25 49.25 49.25 49.25 0.2K
11:10 49.38 49.38 49.38 49.38 0.2K
11:16 49.25 49.25 49.25 49.25 0.3K
11:20 49.37 49.37 49.37 49.37 0.7K
11:25 49.26 49.37 49.26 49.37 2.1K
11:28 49.42 49.48 49.42 49.48 1.9K
11:33 49.51 49.51 49.51 49.51 1.4K
11:42 49.39 49.39 49.39 49.39 1.4K
11:44 49.32 49.32 49.32 49.32 0.5K
11:51 49.29 49.29 49.29 49.29 0.4K
11:52 49.06 49.19 49.06 49.19 3.9K
11:57 49.05 49.15 48.92 48.93 1.8K
11:58 48.93 48.93 48.93 48.93 0.6K
12:02 48.93 48.93 48.93 48.93 0.2K
12:03 48.66 48.92 48.66 48.92 0.5K
12:07 48.91 48.91 48.91 48.91 0.4K
12:11 49.08 49.08 49.08 49.08 0.1K
12:13 49.08 49.08 49.08 49.08 0.2K
12:16 49.16 49.50 49.16 49.50 1.2K
12:17 49.58 49.58 49.58 49.58 0.2K
12:19 49.41 49.41 49.41 49.41 0.3K
12:27 49.49 49.49 49.49 49.49 0.2K
12:28 49.64 49.64 49.64 49.64 0.1K
12:29 49.74 49.74 49.74 49.74 0.4K
12:30 49.81 49.81 49.81 49.81 0.7K
12:35 49.73 50.44 49.73 50.44 9.1K
12:36 50.62 50.67 50.62 50.67 1.4K
12:38 50.77 50.79 50.77 50.79 0.9K
12:39 50.72 50.72 50.53 50.53 1.3K
12:41 50.53 50.53 50.53 50.53 0.9K
12:43 50.41 50.58 50.41 50.44 1.0K
12:45 50.72 50.72 50.72 50.72 0.1K
12:46 50.50 50.50 50.50 50.50 0.8K
12:47 50.50 50.50 50.41 50.41 3.1K
12:48 50.58 50.58 50.58 50.58 0.8K
12:49 50.61 50.61 50.61 50.61 0.2K
12:50 50.40 50.43 50.19 50.34 1.6K
12:51 50.09 50.09 50.09 50.09 1.2K
12:55 49.96 50.08 49.96 50.08 0.3K
12:57 50.08 50.08 50.08 50.08 1.7K
13:06 50.02 50.02 50.02 50.02 0.2K
13:10 50.20 50.20 50.20 50.20 0.3K
13:11 50.23 50.23 50.23 50.23 0.7K
13:17 50.23 50.45 50.23 50.45 1.7K
13:22 50.27 50.27 50.27 50.27 0.6K
13:23 50.24 50.24 50.24 50.24 0.2K
13:25 50.41 50.41 50.25 50.25 0.2K
13:27 50.44 50.44 50.44 50.44 1.8K
13:30 50.46 50.46 50.46 50.46 1.1K
13:42 50.29 50.29 50.29 50.29 0.3K
13:43 50.52 50.52 50.52 50.52 0.2K
13:44 50.33 50.33 50.33 50.33 0.9K
13:46 50.52 50.52 50.44 50.44 1.2K
13:54 50.64 50.64 50.64 50.64 1.0K
13:55 50.49 50.49 50.49 50.49 0.6K
13:58 50.60 50.61 50.60 50.61 0.4K
13:59 50.48 50.48 50.48 50.48 2.2K
14:05 50.71 50.71 50.51 50.55 0.9K
14:09 50.29 50.29 50.29 50.29 0.9K
14:15 50.54 50.54 50.52 50.52 0.3K
14:16 50.52 50.52 50.52 50.52 0.4K
14:21 50.52 50.64 50.52 50.64 0.6K
14:24 50.75 51.00 50.75 50.89 3.7K
14:27 50.77 50.77 50.68 50.68 1.3K
14:28 50.60 50.70 50.52 50.70 1.3K
14:31 50.45 50.48 50.28 50.28 1.0K
14:32 50.25 50.25 50.17 50.17 2.2K
14:37 50.00 50.10 49.80 49.80 4.0K
14:38 49.95 49.95 49.95 49.95 0.3K
14:41 49.93 49.93 49.93 49.93 0.3K
14:43 50.08 50.08 50.08 50.08 2.0K
14:44 50.18 50.18 50.18 50.18 1.4K
14:45 50.45 50.45 50.45 50.45 0.6K
14:46 50.47 50.47 50.47 50.47 1.1K
14:51 50.65 50.75 50.65 50.65 2.8K
14:55 50.84 50.97 50.84 50.84 0.7K
14:56 50.73 50.73 50.68 50.68 0.6K
15:00 50.64 50.64 50.57 50.57 0.6K
15:01 50.59 50.59 50.59 50.59 0.1K
15:03 50.57 50.57 50.57 50.57 0.5K
15:04 50.46 50.46 50.46 50.46 0.4K
15:07 50.57 50.57 50.57 50.57 0.2K
15:08 50.60 50.65 50.60 50.65 1.0K
15:09 50.75 50.75 50.75 50.75 8.7K
15:10 50.57 50.57 50.57 50.57 0.6K
15:14 50.57 50.57 50.57 50.57 0.5K
15:17 50.57 50.57 50.57 50.57 0.1K
15:18 50.58 50.58 50.44 50.45 3.5K
15:22 50.58 50.58 50.58 50.58 0.3K
15:24 50.41 50.41 50.41 50.41 0.4K
15:26 50.50 50.67 50.50 50.67 0.6K
15:27 50.75 50.75 50.75 50.75 3.9K
15:29 50.75 50.75 50.75 50.75 0.4K
15:32 50.86 50.86 50.86 50.86 0.5K
15:33 50.85 50.85 50.85 50.85 0.2K
15:34 50.52 50.52 50.51 50.51 2.7K
15:39 50.54 50.54 50.44 50.44 1.4K
15:41 50.30 50.30 50.27 50.27 0.6K
15:42 50.51 50.51 50.25 50.25 0.6K
15:43 50.35 50.42 50.35 50.42 0.4K
15:45 50.31 50.31 50.12 50.12 1.8K
15:46 50.05 50.45 50.03 50.45 3.2K
15:47 50.26 50.26 50.26 50.26 0.6K
15:48 50.21 50.21 50.21 50.21 0.5K
15:50 50.21 50.21 50.21 50.21 0.3K
15:52 50.44 50.50 50.33 50.36 2.4K
15:53 50.29 50.29 50.29 50.29 0.3K
15:54 50.26 50.26 50.25 50.25 1.6K
15:56 50.20 50.36 50.20 50.36 1.2K
15:57 50.20 50.44 50.17 50.28 10.4K
15:58 50.26 50.44 50.26 50.43 5.1K
15:59 50.30 50.94 50.30 50.94 15.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available