C4

CCCC
🏛️ usa →
2.22
Last Update: 2025-09-30
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
2022-12-30 5.66 6.00 5.65 5.90 0.5M
2022-12-29 5.68 6.06 5.54 5.76 0.6M
2022-12-28 5.38 5.80 5.35 5.60 0.9M
2022-12-27 6.01 6.10 5.34 5.42 0.6M
2022-12-23 6.58 6.60 5.93 6.08 0.4M
2022-12-22 6.42 6.64 6.07 6.62 0.4M
2022-12-21 6.57 6.71 6.32 6.55 0.5M
2022-12-20 6.29 6.64 6.12 6.57 0.4M
2022-12-19 7.41 7.41 5.90 6.32 1.0M
2022-12-16 7.95 7.95 6.91 7.36 1.3M
2022-12-15 8.04 8.30 7.95 8.10 0.4M
2022-12-14 8.02 8.38 7.78 8.19 0.3M
2022-12-13 8.29 8.29 7.71 8.04 0.3M
2022-12-12 7.93 7.99 7.66 7.94 0.4M
2022-12-09 7.78 8.00 7.68 7.85 0.3M
2022-12-08 8.42 8.42 7.54 7.83 0.3M
2022-12-07 8.16 8.40 8.00 8.22 0.2M
2022-12-06 8.25 8.33 7.97 8.12 0.3M
2022-12-05 8.50 8.56 7.94 8.28 0.4M
2022-12-02 8.27 8.60 8.01 8.56 0.3M
2022-12-01 8.62 8.75 8.11 8.42 0.4M
2022-11-30 8.19 8.60 7.97 8.57 0.4M
2022-11-29 7.87 8.70 7.68 8.00 0.9M
2022-11-28 7.92 8.25 7.72 7.95 0.9M
2022-11-25 7.81 8.05 6.71 7.93 0.4M
2022-11-23 9.37 9.53 7.80 7.86 0.4M
2022-11-22 9.66 9.66 9.08 9.38 0.5M
2022-11-21 9.67 10.01 9.52 9.62 0.4M
2022-11-18 9.91 9.98 9.56 9.69 0.2M
2022-11-17 9.63 9.75 9.33 9.60 0.3M
2022-11-16 9.68 10.08 9.61 9.80 0.3M
2022-11-15 9.48 9.82 9.16 9.72 1.0M
2022-11-14 8.93 9.38 8.84 9.11 0.3M
2022-11-11 8.69 9.40 8.56 9.04 0.3M
2022-11-10 8.20 8.91 8.11 8.79 0.8M
2022-11-09 9.06 9.06 7.75 7.80 0.6M
2022-11-08 8.89 9.20 8.61 9.08 0.8M
2022-11-07 8.80 9.20 8.67 8.86 0.5M
2022-11-04 9.31 9.39 7.17 8.91 0.9M
2022-11-03 9.40 10.08 9.29 9.90 0.3M
2022-11-02 10.18 10.42 9.65 9.70 0.4M
2022-11-01 9.79 10.42 9.59 10.24 0.5M
2022-10-31 9.42 9.70 9.28 9.62 0.4M
2022-10-28 9.23 9.58 8.95 9.54 0.3M
2022-10-27 9.40 9.40 9.00 9.13 0.3M
2022-10-26 9.06 9.62 8.92 9.12 0.2M
2022-10-25 8.82 9.33 8.82 9.12 0.2M
2022-10-24 8.85 8.89 8.17 8.79 0.2M
2022-10-21 8.58 8.75 8.24 8.71 0.3M
2022-10-20 8.47 9.03 8.32 8.45 0.4M
2022-10-19 9.11 9.13 8.49 8.63 0.4M
2022-10-18 8.89 9.34 8.67 9.24 0.4M
2022-10-17 8.13 8.63 8.03 8.58 0.4M
2022-10-14 8.41 8.48 7.91 7.96 0.3M
2022-10-13 7.46 8.32 7.43 8.27 0.3M
2022-10-12 7.64 7.75 7.29 7.72 0.4M
2022-10-11 7.31 7.80 7.10 7.58 0.5M
2022-10-10 7.76 7.91 7.56 7.73 0.3M
2022-10-07 8.25 8.32 7.69 7.72 0.4M
2022-10-06 8.83 9.00 8.38 8.46 0.3M
2022-10-05 8.95 9.06 8.64 8.91 0.3M
2022-10-04 8.92 9.24 8.91 9.12 0.5M
2022-10-03 8.98 9.07 8.63 8.69 0.3M
2022-09-30 8.54 9.17 8.53 8.77 0.7M
2022-09-29 8.89 8.92 7.87 8.54 0.7M
2022-09-28 9.20 9.21 8.80 8.99 0.8M
2022-09-27 8.84 8.95 8.56 8.84 0.7M
2022-09-26 8.56 8.87 8.33 8.57 0.4M
2022-09-23 8.50 8.65 8.27 8.56 0.7M
2022-09-22 8.92 8.92 8.28 8.61 0.4M
2022-09-21 9.49 9.49 8.84 8.89 0.6M
2022-09-20 8.70 9.87 8.52 9.38 0.4M
2022-09-19 9.68 9.81 8.85 9.09 0.5M
2022-09-16 11.04 11.20 9.46 9.82 2.7M
2022-09-15 11.99 12.38 11.36 11.36 0.8M
2022-09-14 11.85 12.61 11.40 12.16 0.5M
2022-09-13 11.58 12.01 11.41 11.63 0.5M
2022-09-12 11.37 12.17 11.37 11.99 0.5M
2022-09-09 11.12 11.63 10.97 11.23 0.2M
2022-09-08 10.25 11.13 10.25 11.09 0.4M
2022-09-07 9.77 10.50 9.69 10.43 0.2M
2022-09-06 10.00 10.39 9.75 9.83 0.2M
2022-09-02 10.23 10.34 9.80 9.99 0.3M
2022-09-01 9.96 10.17 9.51 10.14 0.5M
2022-08-31 10.40 10.73 10.06 10.08 0.3M
2022-08-30 10.70 10.85 9.88 10.22 0.2M
2022-08-29 10.74 11.13 10.68 10.69 0.2M
2022-08-26 11.40 11.42 10.65 10.95 0.2M
2022-08-25 11.95 11.95 11.13 11.33 0.7M
2022-08-24 11.37 12.13 11.24 11.88 0.3M
2022-08-23 11.11 11.49 10.97 11.43 0.2M
2022-08-22 10.97 11.42 10.88 11.06 0.1M
2022-08-19 10.94 11.31 10.61 11.28 0.2M
2022-08-18 11.12 11.23 10.59 11.20 0.1M
2022-08-17 11.62 11.81 11.05 11.16 0.2M
2022-08-16 12.17 12.17 11.72 11.87 0.2M
2022-08-15 12.07 12.25 11.65 12.13 0.1M
2022-08-12 11.73 12.48 11.63 12.30 0.3M
2022-08-11 12.41 12.41 11.24 11.56 0.3M
2022-08-10 12.20 12.44 11.85 12.25 0.4M
2022-08-09 11.95 12.14 11.33 11.70 0.4M
2022-08-08 12.82 13.24 12.13 12.24 0.5M
2022-08-05 11.66 13.13 11.34 12.77 0.6M
2022-08-04 10.85 11.98 10.85 11.70 0.2M
2022-08-03 10.24 11.27 10.24 10.94 0.3M
2022-08-02 9.29 10.12 9.29 10.05 0.3M
2022-08-01 9.75 9.75 8.98 9.48 0.4M
2022-07-29 9.94 9.94 9.42 9.64 0.3M
2022-07-28 10.76 10.76 9.88 9.96 0.3M
2022-07-27 10.27 10.75 9.97 10.69 0.2M
2022-07-26 9.80 10.30 9.58 10.12 0.1M
2022-07-25 10.34 10.34 9.69 9.84 0.3M
2022-07-22 11.06 11.11 10.01 10.27 0.3M
2022-07-21 11.29 11.63 10.99 11.14 0.3M
2022-07-20 10.00 11.67 10.00 11.27 0.8M
2022-07-19 9.77 10.11 9.37 9.89 0.4M
2022-07-18 9.96 10.73 9.34 9.57 0.9M
2022-07-15 9.99 10.06 9.50 10.02 0.3M
2022-07-14 9.65 9.95 9.38 9.71 0.4M
2022-07-13 9.43 9.87 9.24 9.80 0.3M
2022-07-12 9.37 9.75 8.93 9.69 0.5M
2022-07-11 9.82 9.83 9.24 9.49 0.4M
2022-07-08 9.34 9.97 9.12 9.88 0.4M
2022-07-07 8.97 9.88 8.86 9.54 0.5M
2022-07-06 8.56 9.19 8.44 8.95 0.5M
2022-07-05 7.83 8.73 7.83 8.73 0.4M
2022-07-01 7.51 8.08 7.35 8.03 0.5M
2022-06-30 7.14 7.64 7.00 7.54 0.5M
2022-06-29 7.09 7.39 6.77 7.34 0.4M
2022-06-28 7.23 7.31 6.89 7.15 0.5M
2022-06-27 7.04 7.58 6.71 7.27 0.7M
2022-06-24 6.56 7.13 6.32 7.07 2.4M
2022-06-23 6.12 6.48 5.98 6.48 1.0M
2022-06-22 5.42 6.14 5.40 6.06 0.8M
2022-06-21 5.48 5.82 5.40 5.54 1.2M
2022-06-17 5.20 5.59 5.12 5.37 3.6M
2022-06-16 5.28 5.28 4.84 5.06 0.7M
2022-06-15 5.45 5.64 5.28 5.49 0.5M
2022-06-14 5.44 5.66 5.27 5.41 0.5M
2022-06-13 5.72 5.75 5.29 5.40 0.7M
2022-06-10 6.62 6.75 5.93 5.97 0.6M
2022-06-09 7.36 7.37 6.80 6.81 0.4M
2022-06-08 7.47 7.82 7.32 7.41 0.3M
2022-06-07 7.04 7.47 7.04 7.46 0.6M
2022-06-06 7.03 7.29 6.77 7.13 0.6M
2022-06-03 6.63 7.20 6.50 6.93 0.7M
2022-06-02 6.46 6.75 6.19 6.73 0.7M
2022-06-01 7.31 7.46 6.50 6.53 0.7M
2022-05-31 7.40 7.52 6.99 7.26 1.6M
2022-05-27 7.01 7.63 6.96 7.39 0.7M
2022-05-26 6.74 7.21 6.69 7.01 0.8M
2022-05-25 6.41 6.86 6.30 6.81 0.6M
2022-05-24 6.41 6.52 6.19 6.42 0.6M
2022-05-23 6.67 6.79 6.49 6.59 0.6M
2022-05-20 6.80 6.98 6.28 6.67 0.5M
2022-05-19 6.38 6.72 6.35 6.61 0.8M
2022-05-18 6.63 6.90 6.20 6.36 0.6M
2022-05-17 7.01 7.21 6.70 6.87 0.6M
2022-05-16 7.04 7.20 6.68 6.71 0.6M
2022-05-13 6.95 7.54 6.95 7.15 1.0M
2022-05-12 6.45 7.04 6.26 6.74 1.1M
2022-05-11 7.27 7.37 6.42 6.43 0.8M
2022-05-10 8.17 8.47 7.37 7.40 1.0M
2022-05-09 8.18 8.25 7.48 7.75 0.9M
2022-05-06 8.56 8.69 8.22 8.43 0.5M
2022-05-05 9.17 9.53 8.62 8.80 0.7M
2022-05-04 9.05 9.24 8.16 9.17 0.9M
2022-05-03 9.22 9.42 8.76 9.02 0.6M
2022-05-02 8.59 9.58 8.49 9.37 0.9M
2022-04-29 8.84 9.05 8.54 8.57 0.6M
2022-04-28 8.58 8.99 8.19 8.88 0.8M
2022-04-27 8.96 9.21 8.79 8.85 0.6M
2022-04-26 9.24 9.53 8.85 8.90 0.9M
2022-04-25 9.10 9.45 8.98 9.35 0.8M
2022-04-22 8.84 9.38 8.84 9.17 0.8M
2022-04-21 9.09 9.32 8.60 8.83 0.6M
2022-04-20 9.50 9.79 8.96 9.01 0.8M
2022-04-19 8.99 9.70 8.79 9.43 1.1M
2022-04-18 8.86 9.27 8.40 9.11 1.2M
2022-04-14 9.17 9.32 8.48 8.95 0.9M
2022-04-13 9.39 9.63 8.87 9.35 1.6M
2022-04-12 7.99 9.01 7.51 8.76 4.4M
2022-04-11 10.19 10.53 7.96 8.01 5.9M
2022-04-08 22.63 22.98 9.75 11.32 10.9M
2022-04-07 21.75 23.64 21.75 22.90 1.1M
2022-04-06 21.57 22.33 21.37 21.54 0.5M
2022-04-05 26.25 26.80 21.90 22.00 1.2M
2022-04-04 25.11 26.52 25.09 26.46 0.7M
2022-04-01 24.30 25.22 24.19 25.06 0.8M
2022-03-31 24.16 24.77 24.07 24.26 0.5M
2022-03-30 24.72 25.32 23.73 24.07 0.6M
2022-03-29 24.79 25.99 24.65 25.00 1.0M
2022-03-28 24.81 25.27 23.83 24.48 0.8M
2022-03-25 25.22 25.22 24.63 24.84 0.4M
2022-03-24 24.70 25.27 24.47 25.15 0.6M
2022-03-23 24.95 25.68 24.54 24.54 0.9M
2022-03-22 23.64 25.24 23.25 25.11 0.5M
2022-03-21 24.49 24.49 23.15 23.24 0.5M
2022-03-18 23.76 25.49 23.76 24.24 1.3M
2022-03-17 22.29 24.39 22.29 23.98 0.3M
2022-03-16 21.87 22.66 21.04 22.64 0.4M
2022-03-15 21.50 22.23 21.16 21.50 0.3M
2022-03-14 23.46 23.84 21.03 21.27 0.4M
2022-03-11 24.11 24.34 22.91 23.37 0.4M
2022-03-10 25.04 25.15 23.59 24.07 0.4M
2022-03-09 22.19 24.80 21.73 24.21 0.9M
2022-03-08 21.20 21.42 19.81 21.00 0.6M
2022-03-07 21.81 22.01 20.86 21.26 1.2M
2022-03-04 22.01 22.50 21.30 21.52 0.8M
2022-03-03 23.01 23.07 22.03 22.32 0.7M
2022-03-02 22.53 23.37 22.35 22.83 0.2M
2022-03-01 22.17 23.30 22.00 22.76 0.4M
2022-02-28 22.50 23.58 22.16 22.43 0.4M
2022-02-25 22.81 22.89 21.90 22.76 0.3M
2022-02-24 20.05 22.83 19.84 22.78 0.5M
2022-02-23 21.08 21.96 19.97 19.99 0.3M
2022-02-22 20.73 21.52 20.50 20.76 0.4M
2022-02-18 22.05 22.35 20.75 20.95 0.5M
2022-02-17 22.89 23.21 22.16 22.23 0.3M
2022-02-16 24.13 24.13 22.72 23.28 0.3M
2022-02-15 23.56 24.39 23.26 23.89 0.3M
2022-02-14 23.25 23.86 22.59 22.71 0.2M
2022-02-11 24.40 24.81 22.89 23.64 0.4M
2022-02-10 23.57 25.72 23.11 23.77 0.5M
2022-02-09 23.76 24.97 23.76 24.51 0.4M
2022-02-08 23.36 23.70 22.46 23.51 0.3M
2022-02-07 22.99 23.44 22.38 23.23 0.6M
2022-02-04 22.94 23.11 21.86 22.89 0.6M
2022-02-03 24.70 25.27 22.93 23.11 0.7M
2022-02-02 25.54 25.62 25.00 25.28 0.7M
2022-02-01 24.43 25.66 23.89 25.60 0.6M
2022-01-31 22.34 24.53 21.63 24.43 0.8M
2022-01-28 20.61 22.41 19.83 22.33 1.6M
2022-01-27 22.37 22.50 20.23 20.65 0.6M
2022-01-26 23.51 23.98 21.79 22.08 0.3M
2022-01-25 24.23 24.23 22.08 23.19 0.4M
2022-01-24 22.82 24.10 22.11 23.99 0.7M
2022-01-21 24.29 24.80 23.00 23.40 0.5M
2022-01-20 25.03 26.46 24.24 24.44 0.3M
2022-01-19 25.93 26.60 24.59 24.83 0.3M
2022-01-18 26.91 26.91 25.19 25.51 0.6M
2022-01-14 27.10 27.73 25.61 27.54 0.4M
2022-01-13 30.16 30.56 26.95 27.04 0.4M
2022-01-12 31.13 31.13 30.08 30.11 0.4M
2022-01-11 29.21 31.33 28.38 30.84 0.8M
2022-01-10 27.72 29.72 27.00 29.42 0.4M
2022-01-07 28.99 29.62 26.39 27.11 0.3M
2022-01-06 29.92 30.18 28.18 29.18 0.2M
2022-01-05 31.99 31.99 29.56 29.63 0.4M
2022-01-04 33.08 33.65 30.64 31.58 0.3M
2022-01-03 32.71 33.76 31.68 33.23 0.3M