Crown

CCK
🏛️ usa →
97.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 94.40 97.31 94.40 97.07 1.2M
2025-09-25 96.14 96.28 94.70 94.92 1.6M
2025-09-24 94.65 96.29 94.62 96.23 1.3M
2025-09-23 94.75 95.14 94.26 94.74 1.3M
2025-09-22 95.02 95.21 94.34 94.39 0.8M
2025-09-19 95.41 95.80 94.34 94.66 1.5M
2025-09-18 95.00 95.71 94.05 95.26 0.7M
2025-09-17 95.48 96.76 94.44 95.02 0.8M
2025-09-16 95.55 95.63 94.70 95.33 1.1M
2025-09-15 96.50 96.78 95.47 95.50 1.2M
2025-09-12 96.99 97.50 96.39 96.40 1.2M
2025-09-11 94.51 97.59 94.51 97.59 1.6M
2025-09-10 94.04 94.96 93.51 94.55 1.5M
2025-09-09 94.12 94.66 93.67 94.56 1.4M
2025-09-08 93.96 94.30 92.93 94.06 1.4M
2025-09-05 94.18 94.55 93.00 94.23 1.7M
2025-09-04 92.36 92.73 91.48 92.27 2.2M
2025-09-03 98.36 98.42 91.49 92.19 2.8M
2025-09-02 98.51 99.05 97.59 98.76 1.1M
2025-08-29 100.34 100.89 99.11 99.38 0.8M
2025-08-28 100.46 100.65 99.00 100.13 1.2M
2025-08-27 100.31 101.15 99.83 99.83 1.0M
2025-08-26 100.21 100.98 99.92 100.79 1.5M
2025-08-25 100.50 100.95 99.65 100.20 0.6M
2025-08-22 101.34 102.36 100.58 100.86 1.0M
2025-08-21 100.28 101.17 100.18 100.99 0.8M
2025-08-20 100.68 101.07 100.15 100.72 0.7M
2025-08-19 99.10 100.22 99.10 100.19 0.6M
2025-08-18 100.60 100.84 98.83 98.85 1.1M
2025-08-15 101.17 101.28 100.03 100.56 0.8M
2025-08-14 102.00 102.02 100.01 101.08 0.9M
2025-08-13 101.73 102.92 100.92 102.83 1.0M
2025-08-12 100.75 101.61 99.99 101.60 0.8M
2025-08-11 101.50 101.87 99.83 100.78 0.9M
2025-08-08 100.79 101.58 100.44 101.48 1.0M
2025-08-07 99.65 101.18 99.35 100.77 1.5M
2025-08-06 98.13 99.56 97.87 99.53 1.5M
2025-08-05 99.04 99.46 97.63 98.08 1.2M
2025-08-04 98.29 98.58 97.40 98.49 1.4M
2025-08-01 99.13 99.31 97.70 98.15 1.3M
2025-07-31 98.90 99.79 98.29 99.36 1.1M
2025-07-30 100.73 101.00 98.98 99.35 1.0M
2025-07-29 101.99 102.04 100.62 101.04 0.9M
2025-07-28 102.41 102.56 101.26 101.48 1.3M
2025-07-25 104.12 104.37 102.29 102.98 1.4M
2025-07-24 106.01 106.87 103.97 104.20 1.9M
2025-07-23 105.85 106.46 104.03 105.34 2.1M
2025-07-22 108.74 108.74 104.05 105.05 3.7M
2025-07-21 106.13 106.55 104.61 104.75 1.9M
2025-07-18 106.41 106.81 105.29 106.23 0.8M
2025-07-17 105.67 106.97 105.12 106.30 1.0M
2025-07-16 105.54 106.83 105.01 106.37 1.2M
2025-07-15 107.25 107.67 105.57 105.68 0.8M
2025-07-14 106.78 107.72 106.39 107.23 0.8M
2025-07-11 107.09 107.94 106.47 107.18 0.8M
2025-07-10 107.89 109.24 107.45 107.45 0.8M
2025-07-09 109.19 109.48 106.94 107.96 0.8M
2025-07-08 108.21 109.12 108.07 108.12 0.9M
2025-07-07 107.93 108.79 107.72 108.12 0.7M
2025-07-03 107.25 108.05 106.81 107.90 0.6M
2025-07-02 105.19 107.00 105.13 106.91 1.0M
2025-07-01 103.09 106.07 102.76 105.33 0.9M
2025-06-30 103.04 103.40 102.15 102.98 0.9M
2025-06-27 104.76 105.23 103.12 103.50 1.7M
2025-06-26 104.54 105.38 104.39 104.45 1.1M
2025-06-25 103.73 104.39 103.44 103.92 1.1M
2025-06-24 104.68 105.05 103.80 104.39 1.0M
2025-06-23 102.89 104.42 102.46 104.17 1.5M
2025-06-20 103.09 103.86 101.91 103.62 2.8M
2025-06-18 101.03 103.61 100.96 102.54 1.9M
2025-06-17 100.84 101.62 100.57 101.04 1.2M
2025-06-16 100.35 101.71 99.90 101.53 0.9M
2025-06-13 100.11 101.38 99.56 99.85 0.8M
2025-06-12 100.17 101.76 99.37 101.41 1.0M
2025-06-11 99.85 100.68 99.38 100.66 1.0M
2025-06-10 100.97 102.00 99.63 100.00 0.7M
2025-06-09 100.04 101.00 99.85 100.65 1.4M
2025-06-06 98.50 100.02 98.24 99.94 1.2M
2025-06-05 98.50 98.50 96.83 97.67 0.7M
2025-06-04 98.33 98.45 97.26 97.36 0.6M
2025-06-03 96.66 98.36 95.61 98.20 1.4M
2025-06-02 97.62 97.99 96.21 96.72 0.7M
2025-05-30 98.26 98.77 97.56 98.50 1.4M
2025-05-29 97.97 98.70 97.32 98.51 1.0M
2025-05-28 98.15 98.61 97.64 97.90 1.0M
2025-05-27 97.40 98.61 97.39 98.47 0.9M
2025-05-23 97.56 97.79 96.89 97.04 0.9M
2025-05-22 98.14 98.42 97.21 98.08 0.9M
2025-05-21 98.02 98.60 97.66 98.37 0.9M
2025-05-20 100.00 100.20 98.54 99.04 1.2M
2025-05-19 98.77 100.24 97.88 100.15 1.1M
2025-05-16 99.32 99.78 98.89 99.45 1.4M
2025-05-15 99.18 100.00 98.44 99.58 1.5M
2025-05-14 98.66 100.17 97.98 99.71 2.0M
2025-05-13 98.25 98.37 97.36 97.43 0.9M
2025-05-12 98.73 99.12 96.82 97.78 0.9M
2025-05-09 96.85 97.70 96.61 96.98 0.7M
2025-05-08 97.45 98.16 96.95 97.33 0.8M
2025-05-07 97.76 98.07 96.89 97.10 1.0M
2025-05-06 97.42 98.37 97.13 97.41 0.9M
2025-05-05 97.20 98.04 96.06 97.23 0.9M
2025-05-02 97.19 97.75 96.31 96.94 1.5M
2025-05-01 95.21 97.34 94.62 96.11 1.7M
2025-04-30 97.11 98.48 94.96 96.33 2.4M
2025-04-29 94.11 97.45 94.02 96.93 3.7M
2025-04-28 89.31 90.14 88.67 89.78 1.8M
2025-04-25 89.21 89.80 88.59 89.31 1.2M
2025-04-24 87.20 90.03 86.62 89.50 1.3M
2025-04-23 87.80 89.19 86.36 86.73 1.3M
2025-04-22 85.10 87.20 84.85 87.04 1.0M
2025-04-21 84.39 84.99 83.23 84.22 0.9M
2025-04-17 84.77 85.85 83.76 85.14 1.0M
2025-04-16 85.31 85.71 83.51 84.19 0.9M
2025-04-15 85.67 86.33 84.49 84.79 0.8M
2025-04-14 85.03 86.49 84.23 86.04 0.8M
2025-04-11 81.71 84.58 80.64 83.84 0.8M
2025-04-10 82.58 83.92 80.32 82.03 1.0M
2025-04-09 77.77 83.90 75.98 83.39 1.9M
2025-04-08 82.87 82.87 77.22 78.47 1.7M
2025-04-07 80.80 84.05 78.90 81.02 1.9M
2025-04-04 86.13 87.21 82.89 83.24 2.0M
2025-04-03 87.00 89.40 86.68 88.72 2.0M
2025-04-02 89.65 90.68 88.90 90.22 1.3M
2025-04-01 89.34 90.37 88.77 90.20 1.0M
2025-03-31 87.90 89.59 87.10 89.26 1.6M
2025-03-28 89.62 89.83 87.42 88.20 0.8M
2025-03-27 89.03 90.19 88.46 89.83 0.8M
2025-03-26 87.35 89.35 87.01 89.17 1.0M
2025-03-25 88.48 88.96 86.63 87.15 1.1M
2025-03-24 88.06 88.82 87.25 88.39 1.1M
2025-03-21 89.08 89.30 87.14 87.70 5.0M
2025-03-20 89.83 91.12 89.56 90.16 0.8M
2025-03-19 90.14 90.96 89.60 90.51 0.9M
2025-03-18 89.70 90.55 89.48 90.42 0.9M
2025-03-17 89.18 90.41 89.09 90.17 0.7M
2025-03-14 87.75 89.07 87.46 89.06 1.0M
2025-03-13 89.04 89.87 86.86 87.10 1.4M
2025-03-12 89.12 89.58 87.93 88.77 1.8M
2025-03-11 91.32 91.62 89.16 89.44 1.9M
2025-03-10 91.19 93.74 91.02 91.24 2.1M
2025-03-07 89.08 92.04 89.03 91.74 1.7M
2025-03-06 88.04 89.46 87.59 89.41 1.8M
2025-03-05 86.55 88.58 86.38 88.33 1.2M
2025-03-04 88.11 88.31 85.43 86.01 1.4M
2025-03-03 90.03 91.09 87.73 88.27 1.3M
2025-02-28 87.89 89.64 87.00 89.63 1.9M
2025-02-27 87.90 88.54 87.45 87.89 1.0M
2025-02-26 87.79 88.68 87.57 88.06 1.0M
2025-02-25 87.51 88.35 86.88 87.84 1.2M
2025-02-24 87.63 88.14 86.78 86.81 1.3M
2025-02-21 88.60 89.14 86.94 87.29 1.9M
2025-02-20 88.33 88.85 87.70 88.67 1.3M
2025-02-19 88.39 88.58 87.58 88.36 0.8M
2025-02-18 87.77 89.56 87.49 89.28 1.2M
2025-02-14 88.50 88.98 87.92 88.03 0.7M
2025-02-13 89.15 89.15 87.96 88.42 0.9M
2025-02-12 87.75 88.87 87.06 88.37 1.2M
2025-02-11 87.99 89.71 87.81 89.58 1.1M
2025-02-10 87.18 89.20 86.89 88.15 1.4M
2025-02-07 87.55 88.39 86.52 86.96 1.1M
2025-02-06 91.77 91.82 85.26 87.35 3.1M
2025-02-05 85.85 86.83 84.78 85.10 3.3M
2025-02-04 87.83 87.83 84.87 85.42 2.0M
2025-02-03 86.25 87.88 85.24 87.63 1.3M
2025-01-31 88.14 89.30 87.75 87.86 0.8M
2025-01-30 88.34 89.00 87.67 88.60 1.6M
2025-01-29 88.41 89.00 87.66 87.84 1.5M
2025-01-28 89.17 89.70 88.42 88.80 1.2M
2025-01-27 88.57 89.83 88.26 89.54 1.2M
2025-01-24 88.66 89.50 87.58 87.96 1.4M
2025-01-23 86.96 88.54 86.72 88.42 1.3M
2025-01-22 86.50 87.24 85.96 86.98 1.1M
2025-01-21 85.76 87.29 85.72 86.87 1.4M
2025-01-17 85.84 86.59 85.42 85.56 1.1M
2025-01-16 84.65 85.36 84.03 85.21 1.2M
2025-01-15 84.91 85.63 84.32 84.62 1.2M
2025-01-14 82.67 84.20 82.36 84.07 1.6M
2025-01-13 79.31 82.76 79.00 82.70 1.8M
2025-01-10 78.82 79.69 78.48 78.77 1.5M
2025-01-08 79.83 80.23 79.00 80.02 1.4M
2025-01-07 80.30 81.90 80.12 80.34 1.1M
2025-01-06 80.82 81.90 79.85 80.11 1.0M
2025-01-03 81.16 81.43 80.18 80.54 0.9M
2025-01-02 82.94 83.22 81.07 81.21 0.7M