Zepp Health

ZEPP
🏛️ usa →
44.53
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 48.49 48.49 47.00 47.00 10.1K
09:31 47.00 48.30 47.00 48.30 1.2K
09:32 47.06 47.06 47.06 47.06 3.8K
09:33 47.01 47.01 46.95 46.95 3.9K
09:34 47.08 47.08 46.75 46.75 2.1K
09:35 46.90 46.90 46.75 46.75 3.2K
09:36 46.70 46.70 46.70 46.70 2.2K
09:37 46.51 46.55 46.51 46.55 0.4K
09:38 46.75 46.75 46.00 46.13 12.1K
09:39 46.12 46.12 46.12 46.12 0.4K
09:40 46.01 46.01 45.11 45.25 13.8K
09:41 45.50 45.97 45.50 45.97 7.4K
09:42 46.26 46.26 46.14 46.26 0.9K
09:43 46.81 47.16 46.81 47.16 1.2K
09:44 46.97 47.21 46.56 47.21 6.1K
09:45 46.75 46.75 46.18 46.18 4.5K
09:46 46.20 46.78 46.20 46.78 3.1K
09:47 46.23 46.26 46.23 46.26 1.0K
09:48 46.40 46.50 46.40 46.50 3.2K
09:52 46.50 46.50 46.35 46.35 3.5K
09:54 46.20 46.24 46.20 46.24 1.2K
09:55 46.18 46.18 46.18 46.18 0.2K
09:57 46.19 46.19 46.12 46.12 2.2K
09:59 46.13 46.13 45.31 45.31 1.7K
10:00 45.00 45.51 45.00 45.51 1.1K
10:02 45.05 45.05 45.00 45.00 0.9K
10:04 45.52 45.71 45.52 45.71 1.4K
10:06 45.18 45.18 45.18 45.18 0.4K
10:07 45.25 45.25 45.25 45.25 0.2K
10:08 45.18 45.18 45.18 45.18 2.8K
10:10 45.93 45.93 45.93 45.93 0.8K
10:11 46.18 46.18 46.12 46.12 6.8K
10:12 46.00 46.00 46.00 46.00 0.3K
10:13 46.01 46.35 46.01 46.35 0.8K
10:14 46.35 46.49 46.35 46.49 1.6K
10:15 46.46 46.46 46.12 46.13 3.6K
10:16 45.68 45.68 45.68 45.68 0.7K
10:18 45.68 45.68 45.68 45.68 2.4K
10:22 45.48 45.48 45.48 45.48 0.2K
10:23 45.35 45.44 45.13 45.44 3.3K
10:24 45.41 45.41 45.19 45.19 0.5K
10:25 45.50 45.50 45.50 45.50 1.9K
10:28 45.37 45.37 45.14 45.14 3.7K
10:29 45.14 45.29 45.14 45.19 0.8K
10:30 45.11 45.21 45.11 45.11 2.8K
10:31 44.37 44.92 44.30 44.30 15.8K
10:32 44.25 44.28 44.25 44.28 0.9K
10:33 44.56 44.56 44.46 44.46 0.9K
10:34 44.82 44.82 44.30 44.30 6.3K
10:35 44.30 44.48 44.27 44.41 2.5K
10:36 44.29 44.30 44.18 44.30 5.8K
10:37 44.87 44.87 44.87 44.87 4.8K
10:39 45.00 45.08 45.00 45.08 1.7K
10:42 45.30 45.37 45.30 45.36 3.9K
10:43 45.30 45.32 45.30 45.32 12.2K
10:45 44.65 44.65 44.65 44.65 2.4K
10:46 44.00 44.00 44.00 44.00 1.0K
10:47 44.13 44.26 44.13 44.26 2.1K
10:48 44.16 44.16 44.01 44.01 2.4K
10:49 44.87 44.87 44.87 44.87 1.7K
10:51 44.22 44.22 44.22 44.22 0.1K
10:52 44.80 44.80 44.43 44.43 1.5K
10:55 44.63 44.63 44.63 44.63 1.8K
10:58 44.14 44.14 44.09 44.09 4.6K
10:59 44.00 44.02 44.00 44.00 5.6K
11:00 44.18 44.18 44.18 44.18 1.0K
11:02 43.88 43.98 43.86 43.86 2.7K
11:03 43.67 43.67 43.67 43.67 1.3K
11:04 43.61 43.73 43.61 43.73 3.7K
11:06 43.46 43.46 43.31 43.39 8.3K
11:07 43.48 43.48 43.48 43.48 1.1K
11:08 43.67 43.67 43.67 43.67 0.5K
11:09 43.72 43.84 43.72 43.84 0.3K
11:10 43.83 43.83 43.53 43.53 1.9K
11:12 43.84 43.84 43.84 43.84 0.9K
11:13 44.02 44.34 44.00 44.19 4.4K
11:14 44.04 44.04 44.04 44.04 0.1K
11:15 44.06 44.29 44.03 44.06 2.6K
11:16 44.30 44.30 44.02 44.02 1.3K
11:17 44.20 44.37 44.20 44.37 1.7K
11:18 44.40 44.40 44.40 44.40 1.1K
11:19 44.60 44.68 44.60 44.68 2.0K
11:20 44.79 44.80 44.78 44.78 0.9K
11:21 44.80 44.80 44.79 44.79 0.6K
11:22 44.80 44.80 44.80 44.80 3.2K
11:23 44.76 44.76 44.76 44.76 0.4K
11:25 45.00 45.00 44.99 44.99 3.0K
11:26 44.79 44.84 44.79 44.84 0.5K
11:28 44.99 44.99 44.99 44.99 5.6K
11:31 45.20 45.20 45.20 45.20 0.3K
11:32 45.16 45.30 45.16 45.30 0.8K
11:33 45.29 45.38 45.29 45.38 5.1K
11:35 45.58 45.90 45.58 45.90 4.3K
11:36 45.79 45.96 45.79 45.96 5.5K
11:40 46.00 46.10 45.97 46.10 2.3K
11:41 46.31 46.35 46.31 46.35 0.5K
11:42 46.26 46.26 46.26 46.26 1.3K
11:43 46.50 46.50 46.49 46.49 0.7K
11:44 46.49 46.49 46.49 46.49 0.4K
11:45 46.49 46.49 46.47 46.47 1.1K
11:47 46.37 46.66 46.37 46.51 2.9K
11:48 46.60 46.60 46.60 46.60 1.0K
11:51 46.77 46.77 46.77 46.77 1.0K
11:52 46.65 46.91 46.65 46.91 0.8K
11:53 46.68 46.68 46.68 46.68 0.6K
11:54 46.37 46.37 46.37 46.37 1.9K
11:55 46.70 46.70 46.48 46.48 1.1K
11:56 46.47 46.47 46.47 46.47 3.1K
12:00 46.45 46.70 46.38 46.70 4.8K
12:01 46.70 46.70 46.70 46.70 0.5K
12:02 46.70 46.95 46.70 46.95 1.1K
12:04 46.72 46.94 46.72 46.94 2.4K
12:06 46.95 46.95 46.95 46.95 0.6K
12:07 46.73 46.73 46.73 46.73 1.1K
12:08 46.74 46.95 46.74 46.95 1.5K
12:09 46.74 46.74 46.74 46.74 2.0K
12:11 46.95 46.95 46.95 46.95 0.1K
12:12 46.76 46.94 46.76 46.94 2.4K
12:13 46.94 46.94 46.85 46.85 0.2K
12:14 46.87 46.94 46.87 46.94 2.6K
12:17 46.92 46.94 46.84 46.94 1.6K
12:19 46.77 46.88 46.74 46.74 3.3K
12:21 46.82 46.92 46.82 46.92 1.0K
12:22 46.48 46.48 46.42 46.42 3.8K
12:25 46.58 46.58 46.58 46.58 5.6K
12:30 46.58 46.58 46.58 46.58 1.0K
12:31 46.58 46.58 46.58 46.58 4.4K
12:32 46.57 46.57 46.41 46.57 2.4K
12:33 46.57 46.57 46.57 46.57 1.7K
12:36 46.70 46.70 46.70 46.70 1.1K
12:38 46.78 46.78 46.76 46.76 1.3K
12:39 46.79 46.79 46.77 46.77 0.5K
12:41 46.78 46.79 46.68 46.68 0.7K
12:42 46.67 46.77 46.62 46.62 3.2K
12:44 46.59 46.72 46.59 46.62 1.0K
12:45 46.63 46.63 46.63 46.63 0.6K
12:46 46.64 46.77 46.64 46.77 1.0K
12:47 46.63 46.63 46.63 46.63 0.4K
12:48 46.58 46.69 46.58 46.69 0.6K
12:49 46.71 46.71 46.47 46.47 1.0K
12:51 46.60 46.60 46.60 46.60 0.5K
12:52 46.72 46.72 46.72 46.72 0.8K
12:54 46.75 46.75 46.75 46.75 1.8K
12:56 46.78 46.79 46.71 46.79 0.6K
12:58 46.72 46.72 46.72 46.72 0.1K
12:59 46.66 46.66 46.56 46.56 2.3K
13:01 46.71 46.74 46.56 46.56 1.6K
13:03 46.60 46.60 46.60 46.60 1.1K
13:07 46.65 46.65 46.65 46.65 0.9K
13:11 46.67 46.67 46.67 46.67 0.4K
13:12 46.67 46.67 46.67 46.67 0.8K
13:14 46.61 46.61 46.61 46.61 0.4K
13:16 46.63 46.67 46.63 46.67 0.4K
13:19 46.67 46.67 46.67 46.67 0.4K
13:21 46.49 46.49 46.48 46.48 1.4K
13:22 46.21 46.21 46.21 46.21 5.7K
13:31 45.50 45.50 45.50 45.50 0.4K
13:34 45.67 45.67 45.67 45.67 0.2K
13:36 45.68 45.73 45.68 45.73 0.4K
13:37 45.50 45.50 45.50 45.50 2.2K
13:39 45.58 45.58 45.58 45.58 0.4K
13:40 45.57 45.66 45.57 45.66 1.2K
13:41 45.74 45.74 45.74 45.74 0.9K
13:43 45.96 46.13 45.90 46.13 1.6K
13:45 45.95 45.95 45.95 45.95 0.2K
13:47 45.96 45.96 45.96 45.96 0.2K
13:48 45.78 45.78 45.78 45.78 0.5K
13:49 45.85 45.89 45.85 45.89 0.6K
13:50 45.79 45.79 45.79 45.79 0.3K
13:52 45.89 45.89 45.89 45.89 0.1K
13:53 45.82 45.82 45.82 45.82 0.1K
13:54 45.92 45.92 45.92 45.92 0.2K
13:56 45.94 45.94 45.94 45.94 0.4K
13:58 45.97 45.97 45.97 45.97 1.6K
14:00 46.40 46.40 46.40 46.40 0.2K
14:02 45.96 45.96 45.96 45.96 3.8K
14:06 46.01 46.01 46.01 46.01 0.2K
14:12 46.08 46.08 46.08 46.08 0.5K
14:14 46.11 46.11 46.11 46.11 1.0K
14:16 46.02 46.02 46.02 46.02 0.2K
14:18 45.80 45.80 45.65 45.65 2.2K
14:28 45.76 45.76 45.76 45.76 0.1K
14:29 46.31 46.31 46.31 46.31 2.7K
14:30 46.09 46.09 46.09 46.09 0.2K
14:32 46.08 46.08 45.71 45.71 0.4K
14:34 45.81 45.96 45.81 45.96 0.4K
14:36 45.98 46.06 45.98 46.06 0.6K
14:38 46.00 46.00 46.00 46.00 0.2K
14:39 45.95 46.05 45.95 46.04 2.8K
14:40 46.05 46.05 46.05 46.05 0.6K
14:44 46.50 46.50 46.50 46.50 0.2K
14:45 46.50 46.61 46.45 46.61 5.5K
14:46 46.61 46.77 46.61 46.77 2.6K
14:47 46.78 46.78 46.61 46.61 6.5K
14:50 46.78 46.78 46.50 46.50 0.6K
14:55 46.78 46.78 46.70 46.70 0.3K
14:57 46.65 46.65 46.50 46.50 2.6K
15:01 46.60 46.60 46.60 46.60 0.4K
15:02 46.48 46.48 46.47 46.47 1.1K
15:06 46.47 46.47 46.47 46.47 0.5K
15:09 46.44 46.44 46.44 46.44 1.4K
15:11 46.44 46.44 46.44 46.44 1.4K
15:20 46.64 46.64 46.64 46.64 0.1K
15:22 46.70 46.70 45.70 45.70 0.9K
15:23 46.21 46.56 46.21 46.56 0.6K
15:25 46.65 46.65 46.65 46.65 0.2K
15:26 46.64 46.64 46.64 46.64 0.1K
15:27 46.61 46.65 46.61 46.65 0.8K
15:29 46.64 46.64 46.64 46.64 0.3K
15:30 46.51 46.51 46.51 46.51 0.4K
15:33 46.56 46.62 46.47 46.47 1.6K
15:34 46.62 46.62 46.62 46.62 0.3K
15:35 46.48 46.48 46.48 46.48 1.0K
15:37 46.64 46.64 46.64 46.64 0.5K
15:38 46.64 46.64 46.64 46.64 0.3K
15:39 46.64 46.64 46.64 46.64 0.4K
15:40 46.59 46.59 46.59 46.59 0.4K
15:42 46.48 46.48 46.48 46.48 0.3K
15:43 46.66 46.66 46.66 46.66 0.2K
15:44 46.65 46.65 46.65 46.65 1.9K
15:46 46.72 46.72 46.72 46.72 0.4K
15:47 46.78 46.78 46.78 46.78 0.2K
15:48 46.54 46.64 46.54 46.64 0.8K
15:49 46.64 46.64 46.64 46.64 0.1K
15:50 46.72 46.72 46.64 46.70 0.9K
15:51 46.60 46.63 46.60 46.63 0.5K
15:52 46.60 46.72 46.60 46.72 2.6K
15:56 46.59 46.59 46.59 46.59 0.8K
15:57 46.55 46.57 46.53 46.53 1.4K
15:58 46.54 46.66 46.54 46.56 3.3K
15:59 46.65 46.77 46.58 46.77 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available