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 51.60 51.88 51.46 51.62 7.8K
09:31 51.66 51.89 51.66 51.89 2.2K
09:32 52.47 52.85 52.00 52.00 2.8K
09:33 52.40 52.40 52.40 52.40 0.9K
09:34 52.54 52.54 52.54 52.54 0.6K
09:37 52.00 52.48 51.96 51.96 2.5K
09:38 51.66 51.97 51.65 51.90 4.5K
09:39 51.91 51.91 51.91 51.91 0.2K
09:40 51.71 51.96 51.71 51.96 1.9K
09:41 52.35 52.50 52.17 52.34 9.6K
09:42 52.37 52.37 51.82 51.82 2.3K
09:43 51.75 52.24 51.75 51.99 0.9K
09:44 52.00 52.11 52.00 52.11 0.9K
09:46 52.54 52.54 52.54 52.54 0.3K
09:47 52.79 53.31 52.79 53.02 12.1K
09:48 53.04 53.08 53.04 53.08 2.8K
09:49 52.89 52.89 52.89 52.89 0.4K
09:50 53.20 53.47 53.20 53.47 1.8K
09:51 52.91 53.42 52.91 52.96 3.3K
09:52 53.45 53.45 53.45 53.45 0.5K
09:53 53.44 53.84 53.44 53.83 5.0K
09:54 53.79 54.40 53.79 54.40 7.8K
09:55 54.23 54.45 54.15 54.45 5.2K
09:56 54.32 54.36 54.32 54.36 5.4K
09:57 54.47 54.47 54.47 54.47 1.5K
09:58 54.49 54.49 54.49 54.49 0.1K
09:59 54.49 54.88 54.49 54.88 9.1K
10:00 54.35 54.38 54.26 54.26 3.4K
10:01 54.15 54.55 54.15 54.51 4.8K
10:02 54.51 54.51 54.39 54.39 1.6K
10:04 54.68 54.76 54.68 54.75 0.8K
10:06 54.58 54.58 54.58 54.58 0.9K
10:07 54.48 54.58 54.48 54.48 1.5K
10:08 54.48 54.48 54.42 54.42 0.3K
10:09 54.42 54.66 54.36 54.58 5.5K
10:10 54.54 54.64 54.54 54.64 2.4K
10:11 54.65 54.65 54.65 54.65 0.2K
10:12 54.80 54.80 54.77 54.77 1.7K
10:13 54.74 54.74 54.67 54.67 2.4K
10:15 54.88 54.88 54.85 54.85 6.2K
10:16 54.85 54.85 54.71 54.75 2.7K
10:18 54.67 54.82 54.67 54.67 0.9K
10:20 54.67 54.72 54.67 54.72 1.7K
10:21 54.71 54.84 54.71 54.75 0.8K
10:22 54.58 54.58 54.30 54.37 3.9K
10:24 54.14 54.26 54.14 54.26 2.3K
10:26 54.02 54.36 54.02 54.36 1.6K
10:27 54.34 54.34 54.34 54.34 0.1K
10:28 54.21 54.44 54.20 54.44 2.7K
10:29 54.66 54.66 54.54 54.54 4.7K
10:30 54.45 54.45 54.42 54.42 1.1K
10:31 54.66 54.72 54.58 54.58 4.6K
10:32 54.30 54.30 54.30 54.30 1.2K
10:33 54.18 54.23 54.18 54.23 1.1K
10:34 54.19 54.19 53.93 53.93 4.2K
10:35 53.97 53.97 53.92 53.92 2.2K
10:38 53.87 53.87 53.87 53.87 1.5K
10:40 53.68 53.68 53.68 53.68 0.3K
10:41 53.82 54.30 53.66 53.78 3.4K
10:44 53.79 53.79 53.69 53.69 0.9K
10:45 53.57 53.71 53.57 53.65 8.7K
10:46 53.50 53.53 53.50 53.51 1.0K
10:47 53.41 53.41 53.30 53.30 2.2K
10:48 53.03 53.03 52.96 52.96 2.3K
10:51 52.84 52.84 52.80 52.84 1.6K
10:53 52.84 52.92 52.84 52.92 0.7K
10:54 52.84 52.85 52.84 52.85 1.0K
10:55 52.85 53.00 52.85 53.00 1.0K
10:56 53.16 53.16 53.16 53.16 0.3K
10:57 53.30 53.43 53.30 53.43 3.0K
10:59 53.35 53.75 53.35 53.75 3.3K
11:03 54.00 54.00 53.75 53.75 1.7K
11:05 53.75 53.75 53.75 53.75 0.9K
11:06 53.88 53.88 53.88 53.88 1.6K
11:07 53.87 53.87 53.87 53.87 2.3K
11:08 53.79 53.79 53.78 53.78 3.1K
11:10 53.74 53.74 53.74 53.74 0.3K
11:11 53.71 53.82 53.71 53.82 1.9K
11:13 53.86 53.86 53.86 53.86 0.3K
11:17 54.15 54.15 54.15 54.15 3.1K
11:22 54.10 54.10 54.10 54.10 0.4K
11:23 53.90 53.90 53.90 53.90 1.0K
11:24 54.03 54.03 54.03 54.03 1.9K
11:26 53.80 53.80 53.80 53.80 0.5K
11:27 53.78 54.04 53.78 54.01 11.2K
11:28 54.02 54.02 54.02 54.02 1.1K
11:32 54.02 54.02 54.02 54.02 0.3K
11:33 54.20 54.20 54.20 54.20 0.4K
11:34 54.13 54.15 54.00 54.00 11.0K
11:36 54.15 54.15 54.15 54.15 0.1K
11:38 53.81 53.81 53.81 53.81 0.4K
11:41 53.87 53.87 53.87 53.87 0.2K
11:43 54.25 54.25 53.93 53.93 0.4K
11:44 53.91 53.91 53.91 53.91 0.2K
11:45 53.91 53.91 53.78 53.78 3.4K
11:46 53.53 53.57 53.53 53.57 0.5K
11:47 53.66 53.66 53.66 53.66 0.3K
11:48 53.82 53.82 53.82 53.82 0.6K
11:54 53.50 53.50 53.50 53.50 0.2K
11:56 53.58 53.58 53.35 53.35 1.6K
11:57 53.77 53.77 53.77 53.77 0.3K
11:59 53.72 53.72 53.71 53.71 0.9K
12:02 53.71 53.77 53.71 53.77 0.3K
12:03 53.71 53.71 53.71 53.71 0.2K
12:04 53.59 53.59 53.59 53.59 0.4K
12:09 53.93 53.96 53.93 53.96 5.1K
12:10 53.80 54.00 53.80 54.00 2.4K
12:11 54.00 54.00 53.83 53.83 3.6K
12:12 54.00 54.24 54.00 54.24 5.1K
12:13 54.25 54.25 54.18 54.18 0.6K
12:18 53.74 53.74 53.74 53.74 0.5K
12:19 53.74 53.74 53.74 53.74 0.5K
12:24 54.20 54.20 54.20 54.20 0.8K
12:29 53.91 53.91 53.91 53.91 0.5K
12:31 53.82 53.82 53.82 53.82 0.5K
12:36 54.17 54.18 54.17 54.18 1.0K
12:37 54.23 54.23 54.23 54.23 0.3K
12:39 53.90 54.21 53.90 54.21 5.0K
12:40 53.82 53.82 53.77 53.77 2.4K
12:41 53.72 53.77 53.63 53.64 4.1K
12:42 53.90 53.90 53.90 53.90 0.3K
12:43 53.48 53.48 53.48 53.48 2.9K
12:44 53.38 53.38 53.38 53.38 0.3K
12:45 53.40 53.40 53.40 53.40 0.5K
12:47 53.58 53.58 53.58 53.58 0.1K
12:48 53.40 53.40 53.40 53.40 0.8K
12:49 53.40 53.40 53.40 53.40 0.4K
12:50 53.57 53.57 53.57 53.57 0.2K
12:51 53.76 53.76 53.76 53.76 5.2K
12:53 53.51 53.51 53.51 53.51 0.3K
12:54 53.78 53.78 53.55 53.55 0.2K
12:56 53.51 53.51 53.51 53.51 0.4K
12:57 53.80 53.80 53.80 53.80 0.3K
13:01 53.82 53.82 53.82 53.82 1.3K
13:03 54.09 54.09 54.09 54.09 3.7K
13:04 53.62 53.62 53.62 53.62 0.2K
13:05 53.53 53.53 53.53 53.53 1.1K
13:08 53.82 53.82 53.82 53.82 0.3K
13:12 53.60 53.78 53.60 53.78 0.7K
13:14 53.71 53.71 53.68 53.68 3.4K
13:15 53.53 53.53 53.53 53.53 1.6K
13:30 53.77 53.77 53.77 53.77 0.2K
13:31 53.53 53.53 53.43 53.43 4.6K
13:32 53.40 53.40 53.35 53.35 2.6K
13:33 53.32 53.32 53.32 53.32 0.3K
13:36 53.32 53.32 53.32 53.32 1.2K
13:37 53.40 53.40 53.32 53.32 1.2K
13:38 53.28 53.28 52.98 52.98 2.9K
13:39 52.82 52.93 52.81 52.93 0.5K
13:40 52.93 52.93 52.93 52.93 0.1K
13:42 52.94 52.94 52.94 52.94 0.2K
13:46 52.85 52.94 52.85 52.94 2.2K
13:47 52.92 52.92 52.80 52.84 3.3K
13:49 52.90 52.90 52.90 52.90 0.2K
13:51 52.91 52.91 52.91 52.91 0.3K
13:54 52.92 52.92 52.92 52.92 0.1K
13:55 53.13 53.13 53.13 53.13 0.2K
13:57 52.92 52.99 52.92 52.99 0.4K
13:58 53.00 53.00 52.99 52.99 0.4K
13:59 53.11 53.11 52.99 52.99 0.6K
14:00 52.99 53.03 52.85 53.03 8.8K
14:01 53.03 53.03 53.03 53.03 0.1K
14:02 53.07 53.07 53.07 53.07 0.2K
14:05 52.96 52.96 52.96 52.96 0.4K
14:08 53.08 53.08 52.88 52.88 2.9K
14:09 53.04 53.04 53.04 53.04 0.2K
14:10 53.03 53.03 52.88 52.88 1.1K
14:11 53.20 53.20 52.79 52.79 0.8K
14:12 52.66 52.78 52.66 52.78 0.3K
14:13 52.14 52.14 52.02 52.02 4.1K
14:14 52.04 52.04 51.60 51.60 4.9K
14:15 51.61 51.82 51.61 51.82 1.7K
14:16 52.04 52.13 52.04 52.13 2.3K
14:22 52.38 52.38 52.38 52.38 0.5K
14:28 52.21 52.21 52.15 52.15 3.8K
14:29 51.77 51.82 51.77 51.82 0.8K
14:39 51.87 51.94 51.87 51.94 0.3K
14:40 51.77 51.77 51.60 51.60 2.4K
14:41 51.83 51.83 51.83 51.83 0.6K
14:43 51.72 51.74 51.72 51.74 0.3K
14:45 51.83 51.94 51.83 51.94 0.5K
14:49 51.72 51.72 51.72 51.72 1.5K
14:54 51.71 51.71 51.30 51.34 16.0K
14:55 51.51 51.51 51.51 51.51 0.1K
14:56 51.53 51.53 51.53 51.53 0.2K
14:57 51.51 51.51 51.51 51.51 0.7K
15:01 51.33 51.51 51.31 51.31 0.6K
15:03 51.30 51.30 51.30 51.30 0.3K
15:04 51.30 51.30 51.30 51.30 0.3K
15:06 51.49 51.49 51.31 51.31 1.7K
15:07 50.59 50.59 50.50 50.51 5.6K
15:09 50.51 50.51 50.51 50.51 0.5K
15:10 50.52 50.52 50.52 50.52 1.1K
15:15 50.51 50.51 50.49 50.49 0.4K
15:16 50.39 50.50 50.39 50.50 1.9K
15:20 50.49 50.49 50.49 50.49 0.1K
15:21 50.49 50.49 50.49 50.49 2.1K
15:23 50.36 50.37 50.36 50.37 0.9K
15:25 50.37 50.49 50.37 50.49 1.6K
15:26 50.41 50.41 50.41 50.41 0.5K
15:31 50.50 50.50 50.50 50.50 0.1K
15:32 50.50 50.50 50.50 50.50 1.6K
15:35 50.98 50.98 50.98 50.98 0.9K
15:36 50.93 50.93 50.93 50.93 0.3K
15:37 50.81 50.97 50.81 50.97 3.3K
15:38 50.81 50.81 50.81 50.81 0.3K
15:39 51.00 51.00 51.00 51.00 0.7K
15:40 51.00 51.00 50.99 50.99 0.4K
15:42 51.00 51.01 50.94 50.94 3.1K
15:43 50.92 50.92 50.92 50.92 0.2K
15:44 51.00 51.00 51.00 51.00 0.2K
15:45 51.01 51.01 50.94 50.94 0.3K
15:46 51.01 51.01 50.94 50.94 0.7K
15:47 50.85 50.94 50.85 50.94 0.5K
15:48 50.83 50.98 50.83 50.94 1.6K
15:49 50.94 50.94 50.81 50.81 1.1K
15:50 50.86 50.86 50.86 50.86 0.3K
15:51 51.00 51.00 51.00 51.00 0.5K
15:52 51.01 51.01 51.01 51.01 1.4K
15:54 51.03 51.05 51.03 51.05 0.8K
15:55 51.05 51.05 50.89 50.89 1.7K
15:56 50.89 50.97 50.89 50.97 1.2K
15:57 50.97 50.97 50.97 50.97 1.8K
15:58 50.97 51.06 50.97 51.06 2.3K
15:59 51.12 51.80 51.09 51.80 17.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available