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
2023-12-29 6.04 6.23 5.43 5.65 8.5M
2023-12-28 5.15 6.07 5.14 6.03 13.3M
2023-12-27 5.32 5.45 5.04 5.13 6.9M
2023-12-26 4.49 5.35 4.49 5.27 12.8M
2023-12-22 4.49 4.78 4.36 4.46 4.8M
2023-12-21 4.38 4.79 4.31 4.45 7.5M
2023-12-20 4.43 4.61 4.21 4.35 8.9M
2023-12-19 4.28 5.12 4.25 4.54 16.2M
2023-12-18 4.95 5.02 4.02 4.59 21.0M
2023-12-15 5.58 6.42 4.89 4.95 85.4M
2023-12-14 5.19 8.37 4.95 5.01 162.8M
2023-12-13 3.18 6.03 3.16 5.51 225.8M
2023-12-12 1.82 2.70 1.76 2.34 179.5M
2023-12-11 1.35 1.35 1.16 1.18 1.1M
2023-12-08 1.21 1.35 1.18 1.30 1.2M
2023-12-07 1.29 1.29 1.12 1.22 1.1M
2023-12-06 1.47 1.56 1.06 1.21 4.3M
2023-12-05 1.53 1.55 1.46 1.48 0.2M
2023-12-04 1.62 1.64 1.52 1.55 0.2M
2023-12-01 1.60 1.60 1.47 1.60 0.3M
2023-11-30 1.55 1.71 1.52 1.63 0.3M
2023-11-29 1.61 1.69 1.51 1.51 0.2M
2023-11-28 1.52 1.60 1.45 1.57 0.2M
2023-11-27 1.54 1.55 1.46 1.50 0.1M
2023-11-24 1.52 1.61 1.50 1.53 0.1M
2023-11-22 1.51 1.53 1.44 1.52 0.2M
2023-11-21 1.68 1.68 1.47 1.48 0.3M
2023-11-20 1.85 1.85 1.66 1.69 0.2M
2023-11-17 1.82 1.90 1.81 1.81 0.3M
2023-11-16 1.81 1.84 1.67 1.82 0.2M
2023-11-15 1.83 2.03 1.80 1.80 0.6M
2023-11-14 1.68 1.86 1.68 1.84 0.3M
2023-11-13 1.77 1.77 1.60 1.67 0.2M
2023-11-10 1.77 1.77 1.57 1.72 0.2M
2023-11-09 1.83 1.83 1.75 1.76 0.3M
2023-11-08 1.84 1.93 1.79 1.85 0.3M
2023-11-07 1.81 1.95 1.76 1.87 0.6M
2023-11-06 1.53 1.84 1.52 1.81 0.7M
2023-11-03 1.42 1.59 1.38 1.56 0.5M
2023-11-02 1.29 1.41 1.28 1.40 0.5M
2023-11-01 1.62 1.64 1.23 1.32 0.9M
2023-10-31 1.48 1.53 1.41 1.49 0.3M
2023-10-30 1.36 1.56 1.35 1.51 0.4M
2023-10-27 1.45 1.47 1.36 1.39 0.4M
2023-10-26 1.37 1.46 1.36 1.43 0.3M
2023-10-25 1.37 1.40 1.31 1.38 0.4M
2023-10-24 1.52 1.55 1.30 1.41 0.7M
2023-10-23 1.91 1.91 1.52 1.54 4.2M
2023-10-20 1.85 1.95 1.78 1.87 0.5M
2023-10-19 1.86 1.87 1.76 1.85 0.4M
2023-10-18 1.84 1.89 1.80 1.88 0.5M
2023-10-17 1.91 2.01 1.89 1.91 0.6M
2023-10-16 1.96 2.02 1.90 1.97 0.3M
2023-10-13 1.85 2.00 1.79 1.99 0.3M
2023-10-12 1.95 1.98 1.80 1.84 0.5M
2023-10-11 1.92 2.03 1.76 1.90 0.5M
2023-10-10 1.64 1.93 1.58 1.89 0.5M
2023-10-09 1.73 1.78 1.53 1.62 0.3M
2023-10-06 1.64 1.82 1.57 1.71 0.3M
2023-10-05 1.59 1.66 1.54 1.64 0.3M
2023-10-04 1.65 1.65 1.51 1.59 0.4M
2023-10-03 1.70 1.70 1.57 1.66 0.3M
2023-10-02 1.84 1.87 1.68 1.70 0.4M
2023-09-29 1.85 1.97 1.85 1.86 0.3M
2023-09-28 1.81 1.85 1.72 1.84 0.3M
2023-09-27 1.89 1.94 1.79 1.81 2.0M
2023-09-26 1.96 2.02 1.84 1.88 0.3M
2023-09-25 2.02 2.05 1.91 1.91 0.3M
2023-09-22 2.25 2.25 2.02 2.04 0.3M
2023-09-21 2.17 2.25 2.15 2.19 0.2M
2023-09-20 2.21 2.31 2.20 2.21 0.2M
2023-09-19 2.14 2.24 2.14 2.21 0.3M
2023-09-18 2.28 2.28 2.05 2.15 2.3M
2023-09-15 2.27 2.30 2.21 2.23 0.4M
2023-09-14 2.29 2.34 2.25 2.29 0.2M
2023-09-13 2.28 2.41 2.27 2.31 0.3M
2023-09-12 2.32 2.34 2.22 2.26 0.4M
2023-09-11 2.33 2.39 2.31 2.37 0.3M
2023-09-08 2.32 2.32 2.22 2.30 0.3M
2023-09-07 2.37 2.40 2.20 2.33 0.5M
2023-09-06 2.65 2.66 2.36 2.38 0.7M
2023-09-05 2.92 3.03 2.67 2.67 0.3M
2023-09-01 2.88 2.97 2.87 2.88 0.2M
2023-08-31 2.95 2.97 2.90 2.90 0.2M
2023-08-30 3.06 3.06 2.92 2.93 0.3M
2023-08-29 3.15 3.19 3.04 3.07 0.3M
2023-08-28 3.08 3.17 3.08 3.15 0.2M
2023-08-25 3.20 3.23 3.05 3.05 0.2M
2023-08-24 3.29 3.29 3.19 3.20 0.2M
2023-08-23 3.26 3.43 3.26 3.31 0.2M
2023-08-22 3.28 3.33 3.21 3.25 0.3M
2023-08-21 3.23 3.31 3.16 3.26 0.2M
2023-08-18 3.28 3.33 3.22 3.23 0.3M
2023-08-17 3.32 3.33 3.26 3.31 0.4M
2023-08-16 3.34 3.38 3.29 3.31 0.4M
2023-08-15 3.40 3.53 3.33 3.38 0.3M
2023-08-14 3.38 3.42 3.30 3.38 0.4M
2023-08-11 3.46 3.48 3.34 3.41 0.3M
2023-08-10 3.48 3.49 3.38 3.43 0.3M
2023-08-09 3.54 3.57 3.37 3.46 0.5M
2023-08-08 3.50 3.69 3.45 3.51 0.5M
2023-08-07 3.65 3.65 3.43 3.52 0.5M
2023-08-04 3.68 3.82 3.53 3.69 0.4M
2023-08-03 3.67 3.68 3.60 3.64 0.3M
2023-08-02 3.69 3.73 3.57 3.66 0.4M
2023-08-01 3.86 3.86 3.68 3.71 0.4M
2023-07-31 3.77 3.95 3.77 3.89 0.4M
2023-07-28 3.66 3.89 3.64 3.76 0.6M
2023-07-27 3.77 3.87 3.59 3.64 0.5M
2023-07-26 3.75 3.81 3.60 3.74 0.4M
2023-07-25 3.74 3.86 3.67 3.75 0.4M
2023-07-24 3.68 3.84 3.59 3.73 0.4M
2023-07-21 3.52 3.82 3.51 3.72 0.5M
2023-07-20 3.72 3.75 3.47 3.52 0.4M
2023-07-19 3.66 3.87 3.66 3.76 0.5M
2023-07-18 3.46 3.71 3.38 3.62 0.5M
2023-07-17 3.35 3.63 3.31 3.44 0.5M
2023-07-14 3.65 3.65 3.35 3.35 0.5M
2023-07-13 3.64 3.82 3.59 3.64 0.8M
2023-07-12 3.33 3.72 3.31 3.59 0.8M
2023-07-11 3.46 3.57 3.32 3.39 0.7M
2023-07-10 3.39 3.56 3.29 3.50 1.1M
2023-07-07 3.66 3.72 3.28 3.37 1.7M
2023-07-06 3.16 3.91 3.13 3.71 6.3M
2023-07-05 3.53 3.62 3.14 3.32 29.5M
2023-07-03 2.71 2.86 2.67 2.83 0.3M
2023-06-30 2.73 2.79 2.72 2.75 0.3M
2023-06-29 2.80 2.83 2.67 2.75 0.5M
2023-06-28 2.75 2.83 2.69 2.80 0.4M
2023-06-27 2.76 2.80 2.60 2.75 0.7M
2023-06-26 2.92 2.98 2.75 2.76 0.5M
2023-06-23 2.81 2.99 2.78 2.89 6.7M
2023-06-22 2.99 2.99 2.76 2.88 0.7M
2023-06-21 3.09 3.11 2.86 2.96 0.7M
2023-06-20 3.35 3.37 3.10 3.11 0.5M
2023-06-16 3.68 3.70 3.36 3.37 0.7M
2023-06-15 3.57 3.73 3.38 3.61 0.5M
2023-06-14 3.76 3.90 3.53 3.57 0.5M
2023-06-13 3.50 3.80 3.50 3.77 0.4M
2023-06-12 3.57 3.64 3.40 3.51 0.3M
2023-06-09 3.53 3.75 3.35 3.48 0.6M
2023-06-08 3.61 3.66 3.46 3.54 0.5M
2023-06-07 3.52 3.65 3.40 3.61 0.6M
2023-06-06 3.44 3.54 3.29 3.49 1.1M
2023-06-05 3.39 3.46 3.25 3.42 1.0M
2023-06-02 3.38 3.47 3.31 3.39 0.7M
2023-06-01 3.44 3.52 3.32 3.36 0.7M
2023-05-31 3.33 3.46 3.29 3.39 1.5M
2023-05-30 3.19 3.38 3.13 3.35 1.5M
2023-05-26 3.15 3.16 2.99 3.08 0.4M
2023-05-25 3.23 3.31 3.02 3.11 0.5M
2023-05-24 3.14 3.25 2.97 3.23 0.4M
2023-05-23 3.10 3.22 3.05 3.16 0.5M
2023-05-22 3.27 3.27 3.06 3.11 0.6M
2023-05-19 3.23 3.31 3.18 3.27 0.5M
2023-05-18 3.12 3.19 3.07 3.18 0.4M
2023-05-17 3.10 3.18 2.95 3.14 0.7M
2023-05-16 3.26 3.26 2.96 3.10 0.6M
2023-05-15 3.26 3.52 3.25 3.34 1.4M
2023-05-12 3.37 3.47 3.23 3.26 0.4M
2023-05-11 3.34 3.43 3.32 3.37 0.6M
2023-05-10 3.41 3.48 3.35 3.38 0.4M
2023-05-09 3.18 3.37 3.15 3.32 1.3M
2023-05-08 3.32 3.48 3.16 3.23 0.7M
2023-05-05 3.40 3.55 3.27 3.29 0.7M
2023-05-04 3.15 3.30 2.89 3.23 0.5M
2023-05-03 3.13 3.30 3.12 3.14 0.3M
2023-05-02 3.21 3.29 3.08 3.11 0.3M
2023-05-01 3.05 3.25 2.99 3.24 0.3M
2023-04-28 2.96 3.10 2.85 3.02 0.2M
2023-04-27 3.05 3.08 2.93 2.96 0.2M
2023-04-26 3.04 3.16 3.02 3.05 0.3M
2023-04-25 3.14 3.18 3.03 3.05 0.3M
2023-04-24 3.29 3.32 3.11 3.15 0.2M
2023-04-21 3.26 3.38 3.25 3.29 0.2M
2023-04-20 3.25 3.34 3.17 3.27 0.3M
2023-04-19 3.12 3.33 3.12 3.29 0.2M
2023-04-18 3.48 3.55 3.17 3.18 0.4M
2023-04-17 3.38 3.46 3.32 3.44 0.8M
2023-04-14 3.24 3.41 3.23 3.35 0.7M
2023-04-13 3.17 3.33 3.14 3.29 0.4M
2023-04-12 3.30 3.36 3.12 3.12 0.8M
2023-04-11 3.14 3.28 3.10 3.26 0.5M
2023-04-10 3.35 3.51 3.07 3.12 0.4M
2023-04-06 3.05 3.34 3.04 3.30 0.9M
2023-04-05 3.09 3.18 2.94 3.04 0.3M
2023-04-04 3.22 3.25 3.01 3.10 0.5M
2023-04-03 3.12 3.31 3.12 3.20 0.5M
2023-03-31 3.13 3.24 3.03 3.14 0.4M
2023-03-30 3.41 3.52 3.00 3.10 0.5M
2023-03-29 3.39 3.48 3.36 3.40 0.3M
2023-03-28 3.42 3.46 3.30 3.33 0.6M
2023-03-27 3.57 3.61 3.42 3.46 0.3M
2023-03-24 3.68 3.73 3.47 3.54 0.5M
2023-03-23 3.65 3.81 3.61 3.70 0.6M
2023-03-22 3.99 4.20 3.59 3.61 0.5M
2023-03-21 4.10 4.12 3.94 3.98 0.3M
2023-03-20 4.00 4.07 3.92 4.01 0.4M
2023-03-17 4.12 4.13 3.84 3.93 2.9M
2023-03-16 4.28 4.28 4.02 4.16 0.6M
2023-03-15 4.26 4.39 4.14 4.31 0.6M
2023-03-14 4.60 4.60 4.27 4.35 0.7M
2023-03-13 4.30 4.57 4.30 4.44 0.9M
2023-03-10 4.67 4.67 4.21 4.38 0.6M
2023-03-09 4.92 5.00 4.64 4.67 0.3M
2023-03-08 4.85 4.91 4.74 4.91 0.2M
2023-03-07 4.91 4.95 4.74 4.85 0.3M
2023-03-06 5.18 5.21 4.85 4.94 0.3M
2023-03-03 5.14 5.25 5.02 5.15 0.4M
2023-03-02 4.93 5.13 4.81 5.07 0.4M
2023-03-01 5.31 5.36 4.69 5.05 0.7M
2023-02-28 5.30 5.44 5.23 5.27 0.4M
2023-02-27 5.36 5.42 5.17 5.34 1.0M
2023-02-24 5.34 5.62 4.71 5.33 1.3M
2023-02-23 5.84 6.17 5.63 6.02 0.5M
2023-02-22 5.75 6.05 5.73 5.92 0.5M
2023-02-21 5.95 6.08 5.65 5.75 0.5M
2023-02-17 5.71 6.17 5.62 6.07 0.4M
2023-02-16 5.74 5.80 5.60 5.66 0.4M
2023-02-15 5.73 5.80 5.51 5.77 0.3M
2023-02-14 5.64 5.96 5.55 5.85 0.4M
2023-02-13 6.02 6.02 5.64 5.67 0.4M
2023-02-10 5.65 5.98 5.64 5.89 0.5M
2023-02-09 6.02 6.17 5.63 5.71 0.5M
2023-02-08 6.31 6.40 5.55 5.94 2.4M
2023-02-07 6.44 6.56 5.81 6.31 2.1M
2023-02-06 6.93 7.03 6.43 6.45 0.5M
2023-02-03 7.93 8.24 6.84 6.91 0.9M
2023-02-02 8.13 8.35 8.00 8.17 0.4M
2023-02-01 7.73 8.02 7.64 7.91 0.3M
2023-01-31 7.92 8.06 7.55 7.79 0.4M
2023-01-30 7.78 8.05 7.68 7.78 0.3M
2023-01-27 7.64 7.98 7.47 7.84 0.2M
2023-01-26 7.87 7.93 7.50 7.66 0.2M
2023-01-25 7.85 7.88 7.14 7.72 0.4M
2023-01-24 8.18 8.41 8.03 8.09 0.7M
2023-01-23 8.20 8.40 8.01 8.24 0.3M
2023-01-20 7.76 8.26 7.59 8.17 0.3M
2023-01-19 7.44 7.70 7.15 7.58 0.3M
2023-01-18 8.05 8.16 7.52 7.53 0.4M
2023-01-17 8.49 8.52 7.62 7.86 0.4M
2023-01-13 8.81 9.41 8.08 8.54 0.5M
2023-01-12 8.55 9.10 7.98 9.02 0.6M
2023-01-11 7.89 8.56 7.44 8.49 0.5M
2023-01-10 7.15 8.12 7.06 7.90 0.5M
2023-01-09 6.78 7.22 6.45 7.15 0.5M
2023-01-06 6.56 6.93 6.28 6.72 0.3M
2023-01-05 6.63 6.65 6.39 6.51 0.3M
2023-01-04 6.40 6.65 6.26 6.64 0.3M
2023-01-03 5.92 6.46 5.86 6.38 0.5M