CCC Intelligent Solutions Holdings

CCCS
🏛️ usa →
9.38
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 9.10 9.21 9.10 9.15 23.2K
09:32 9.12 9.14 9.11 9.11 17.1K
09:33 9.12 9.12 9.11 9.12 8.0K
09:34 9.07 9.09 9.07 9.09 41.3K
09:35 9.11 9.13 9.10 9.13 37.7K
09:36 9.13 9.14 9.13 9.14 19.4K
09:37 9.13 9.14 9.11 9.12 38.8K
09:38 9.12 9.12 9.09 9.09 7.4K
09:39 9.09 9.11 9.09 9.11 11.7K
09:40 9.10 9.11 9.10 9.11 18.3K
09:41 9.12 9.12 9.10 9.10 9.8K
09:42 9.09 9.10 9.09 9.10 6.1K
09:43 9.10 9.10 9.10 9.10 1.0K
09:44 9.10 9.10 9.09 9.09 16.5K
09:45 9.07 9.08 9.07 9.08 7.5K
09:46 9.08 9.08 9.07 9.07 12.6K
09:47 9.07 9.08 9.07 9.08 6.5K
09:48 9.08 9.09 9.08 9.08 5.9K
09:49 9.08 9.09 9.08 9.09 3.5K
09:50 9.09 9.09 9.08 9.08 3.4K
09:51 9.08 9.08 9.08 9.08 0.6K
09:52 9.08 9.09 9.08 9.09 32.2K
09:53 9.09 9.10 9.09 9.10 1.5K
09:54 9.09 9.10 9.09 9.10 31.2K
09:55 9.11 9.11 9.11 9.11 2.2K
09:56 9.11 9.11 9.11 9.11 0.2K
09:57 9.10 9.10 9.10 9.10 5.8K
09:58 9.10 9.10 9.10 9.10 1.6K
09:59 9.10 9.10 9.10 9.10 1.0K
10:00 9.09 9.10 9.09 9.10 2.5K
10:01 9.10 9.10 9.09 9.10 0.8K
10:02 9.10 9.10 9.09 9.10 4.1K
10:03 9.10 9.11 9.09 9.09 32.7K
10:04 9.10 9.10 9.10 9.10 4.4K
10:05 9.10 9.10 9.10 9.10 4.4K
10:06 9.10 9.12 9.10 9.12 49.3K
10:07 9.12 9.12 9.11 9.11 13.3K
10:08 9.11 9.11 9.11 9.11 9.5K
10:09 9.11 9.11 9.11 9.11 6.8K
10:10 9.11 9.12 9.11 9.12 2.3K
10:11 9.11 9.11 9.11 9.11 12.8K
10:12 9.11 9.12 9.11 9.12 0.4K
10:13 9.12 9.12 9.12 9.12 0.2K
10:14 9.13 9.13 9.13 9.13 4.9K
10:15 9.13 9.13 9.13 9.13 4.6K
10:16 9.13 9.14 9.13 9.14 14.6K
10:17 9.14 9.14 9.14 9.14 2.6K
10:18 9.14 9.14 9.14 9.14 26.4K
10:19 9.14 9.14 9.14 9.14 6.5K
10:20 9.14 9.15 9.14 9.15 4.9K
10:21 9.15 9.15 9.15 9.15 2.0K
10:22 9.15 9.15 9.15 9.15 6.9K
10:23 9.15 9.15 9.15 9.15 0.7K
10:24 9.15 9.15 9.15 9.15 1.9K
10:25 9.15 9.15 9.15 9.15 1.5K
10:26 9.15 9.15 9.15 9.15 1.2K
10:27 9.15 9.15 9.14 9.14 6.2K
10:28 9.14 9.14 9.14 9.14 2.4K
10:29 9.14 9.15 9.14 9.14 68.5K
10:30 9.14 9.14 9.14 9.14 2.0K
10:31 9.14 9.15 9.14 9.15 1.4K
10:32 9.15 9.15 9.15 9.15 5.6K
10:33 9.15 9.16 9.15 9.16 10.5K
10:34 9.16 9.16 9.16 9.16 1.8K
10:35 9.16 9.16 9.16 9.16 0.7K
10:36 9.16 9.16 9.16 9.16 9.1K
10:37 9.16 9.16 9.16 9.16 0.5K
10:38 9.16 9.16 9.16 9.16 1.6K
10:39 9.17 9.17 9.17 9.17 17.8K
10:40 9.17 9.17 9.17 9.17 1.0K
10:41 9.17 9.17 9.17 9.17 5.0K
10:42 9.17 9.17 9.17 9.17 2.3K
10:43 9.17 9.17 9.17 9.17 1.0K
10:44 9.17 9.17 9.17 9.17 3.8K
10:45 9.17 9.17 9.16 9.16 4.2K
10:46 9.17 9.17 9.17 9.17 8.4K
10:47 9.17 9.17 9.17 9.17 0.6K
10:48 9.17 9.17 9.16 9.16 4.8K
10:49 9.16 9.17 9.16 9.17 0.7K
10:50 9.17 9.17 9.17 9.17 1.0K
10:51 9.15 9.15 9.15 9.15 29.2K
10:52 9.15 9.16 9.15 9.16 15.5K
10:53 9.16 9.16 9.16 9.16 14.0K
10:54 9.16 9.16 9.15 9.16 1.6K
10:55 9.16 9.16 9.16 9.16 1.9K
10:56 9.15 9.16 9.15 9.16 1.6K
10:57 9.15 9.16 9.15 9.16 2.7K
10:58 9.15 9.16 9.15 9.16 2.3K
10:59 9.16 9.16 9.15 9.15 11.2K
11:00 9.15 9.15 9.14 9.15 2.3K
11:01 9.15 9.15 9.14 9.14 17.4K
11:02 9.14 9.16 9.14 9.16 20.7K
11:03 9.16 9.16 9.16 9.16 5.9K
11:04 9.16 9.17 9.16 9.17 27.1K
11:05 9.16 9.17 9.16 9.17 1.7K
11:06 9.17 9.17 9.16 9.17 2.0K
11:07 9.17 9.17 9.17 9.17 1.7K
11:08 9.17 9.17 9.16 9.16 6.5K
11:09 9.17 9.17 9.16 9.16 21.8K
11:10 9.16 9.17 9.16 9.16 17.6K
11:11 9.16 9.16 9.15 9.16 6.5K
11:12 9.16 9.16 9.16 9.16 1.0K
11:13 9.16 9.16 9.16 9.16 1.4K
11:14 9.16 9.16 9.16 9.16 3.3K
11:15 9.16 9.16 9.15 9.16 2.3K
11:16 9.16 9.16 9.16 9.16 1.9K
11:17 9.15 9.16 9.15 9.16 7.5K
11:18 9.16 9.17 9.16 9.17 24.8K
11:19 9.17 9.17 9.17 9.17 10.8K
11:20 9.17 9.17 9.17 9.17 17.0K
11:21 9.17 9.18 9.17 9.18 19.7K
11:22 9.18 9.19 9.18 9.18 48.0K
11:23 9.18 9.18 9.18 9.18 3.5K
11:24 9.18 9.18 9.18 9.18 1.4K
11:25 9.17 9.18 9.17 9.18 0.8K
11:26 9.18 9.18 9.18 9.18 1.5K
11:27 9.18 9.18 9.18 9.18 2.1K
11:28 9.18 9.18 9.17 9.17 0.6K
11:29 9.18 9.18 9.18 9.18 23.1K
11:30 9.18 9.18 9.18 9.18 42.1K
11:31 9.18 9.18 9.18 9.18 2.3K
11:32 9.18 9.18 9.17 9.17 1.8K
11:33 9.18 9.18 9.17 9.17 2.8K
11:34 9.18 9.18 9.18 9.18 2.8K
11:35 9.18 9.18 9.18 9.18 2.0K
11:36 9.17 9.17 9.17 9.17 25.4K
11:37 9.17 9.17 9.17 9.17 1.3K
11:38 9.17 9.17 9.16 9.16 1.1K
11:39 9.17 9.17 9.17 9.17 5.5K
11:40 9.17 9.17 9.16 9.16 0.9K
11:41 9.17 9.17 9.17 9.17 2.5K
11:42 9.17 9.17 9.16 9.16 15.7K
11:43 9.16 9.17 9.16 9.17 34.6K
11:44 9.17 9.17 9.17 9.17 0.8K
11:45 9.17 9.17 9.15 9.16 22.1K
11:46 9.16 9.16 9.15 9.15 1.4K
11:47 9.16 9.16 9.16 9.16 13.7K
11:48 9.16 9.16 9.16 9.16 3.3K
11:49 9.16 9.16 9.16 9.16 1.6K
11:50 9.16 9.16 9.16 9.16 1.1K
11:51 9.16 9.17 9.16 9.16 34.9K
11:52 9.16 9.16 9.16 9.16 0.7K
11:53 9.16 9.16 9.16 9.16 2.7K
11:54 9.16 9.16 9.16 9.16 0.8K
11:55 9.16 9.16 9.16 9.16 35.7K
11:56 9.16 9.16 9.16 9.16 1.9K
11:57 9.16 9.16 9.16 9.16 0.3K
11:58 9.16 9.16 9.16 9.16 2.4K
11:59 9.16 9.16 9.16 9.16 1.8K
12:00 9.16 9.16 9.16 9.16 1.3K
12:01 9.16 9.16 9.16 9.16 2.1K
12:02 9.16 9.16 9.16 9.16 3.5K
12:03 9.16 9.16 9.16 9.16 0.9K
12:04 9.16 9.16 9.15 9.15 33.4K
12:05 9.15 9.15 9.15 9.15 2.8K
12:06 9.15 9.15 9.14 9.14 2.3K
12:07 9.14 9.14 9.14 9.14 0.8K
12:08 9.14 9.15 9.14 9.15 3.5K
12:09 9.15 9.15 9.15 9.15 2.1K
12:10 9.15 9.15 9.14 9.14 6.5K
12:11 9.15 9.15 9.14 9.14 4.5K
12:12 9.14 9.15 9.14 9.15 2.0K
12:13 9.15 9.15 9.15 9.15 1.7K
12:14 9.14 9.15 9.14 9.15 1.5K
12:15 9.15 9.15 9.15 9.15 2.9K
12:16 9.15 9.15 9.14 9.15 3.0K
12:17 9.15 9.15 9.14 9.15 2.6K
12:18 9.15 9.15 9.15 9.15 1.4K
12:19 9.15 9.15 9.15 9.15 4.6K
12:20 9.16 9.16 9.16 9.16 75.0K
12:21 9.16 9.16 9.16 9.16 4.1K
12:22 9.17 9.17 9.17 9.17 33.1K
12:23 9.17 9.17 9.17 9.17 0.7K
12:24 9.17 9.17 9.17 9.17 2.9K
12:25 9.17 9.17 9.17 9.17 1.1K
12:26 9.17 9.17 9.17 9.17 4.9K
12:27 9.17 9.17 9.17 9.17 1.4K
12:28 9.17 9.17 9.17 9.17 1.6K
12:29 9.17 9.17 9.17 9.17 1.6K
12:30 9.17 9.17 9.17 9.17 3.5K
12:31 9.17 9.17 9.17 9.17 8.6K
12:32 9.17 9.17 9.17 9.17 1.1K
12:33 9.17 9.17 9.17 9.17 2.3K
12:34 9.17 9.17 9.17 9.17 5.0K
12:35 9.17 9.17 9.17 9.17 2.0K
12:36 9.17 9.17 9.17 9.17 3.8K
12:37 9.17 9.17 9.17 9.17 1.0K
12:38 9.17 9.17 9.17 9.17 5.0K
12:39 9.17 9.18 9.17 9.18 25.3K
12:40 9.18 9.18 9.18 9.18 2.4K
12:41 9.18 9.18 9.18 9.18 2.6K
12:42 9.18 9.18 9.18 9.18 9.2K
12:43 9.18 9.18 9.18 9.18 1.0K
12:44 9.18 9.18 9.18 9.18 1.5K
12:45 9.18 9.18 9.18 9.18 3.2K
12:46 9.18 9.18 9.18 9.18 7.5K
12:47 9.18 9.18 9.18 9.18 1.2K
12:48 9.18 9.18 9.18 9.18 1.8K
12:49 9.18 9.18 9.18 9.18 29.1K
12:50 9.18 9.18 9.18 9.18 1.1K
12:51 9.18 9.18 9.18 9.18 2.9K
12:52 9.18 9.18 9.18 9.18 0.9K
12:53 9.18 9.18 9.18 9.18 4.9K
12:54 9.18 9.18 9.18 9.18 1.8K
12:55 9.18 9.18 9.18 9.18 2.9K
12:56 9.18 9.18 9.18 9.18 4.4K
12:57 9.18 9.18 9.18 9.18 1.7K
12:58 9.18 9.18 9.18 9.18 3.9K
12:59 9.18 9.19 9.18 9.19 10.8K
13:00 9.19 9.19 9.19 9.19 16.1K
13:01 9.19 9.19 9.19 9.19 3.4K
13:02 9.19 9.19 9.19 9.19 1.7K
13:03 9.19 9.19 9.19 9.19 11.1K
13:04 9.19 9.19 9.17 9.17 94.7K
13:05 9.17 9.18 9.17 9.18 33.3K
13:06 9.18 9.18 9.18 9.18 5.2K
13:07 9.18 9.18 9.18 9.18 3.1K
13:08 9.18 9.18 9.18 9.18 3.5K
13:09 9.18 9.18 9.18 9.18 2.8K
13:10 9.18 9.18 9.18 9.18 3.5K
13:11 9.18 9.18 9.18 9.18 4.0K
13:12 9.18 9.18 9.18 9.18 3.6K
13:13 9.18 9.18 9.18 9.18 2.4K
13:14 9.18 9.18 9.18 9.18 3.0K
13:15 9.18 9.18 9.18 9.18 2.9K
13:16 9.17 9.18 9.16 9.17 28.2K
13:17 9.16 9.16 9.16 9.16 39.0K
13:18 9.16 9.16 9.15 9.16 3.5K
13:19 9.16 9.16 9.16 9.16 4.5K
13:20 9.16 9.16 9.16 9.16 4.1K
13:21 9.16 9.16 9.16 9.16 5.4K
13:22 9.16 9.16 9.15 9.16 3.0K
13:23 9.16 9.16 9.16 9.16 5.7K
13:24 9.16 9.16 9.15 9.16 4.5K
13:25 9.16 9.16 9.15 9.16 4.6K
13:26 9.16 9.16 9.15 9.15 3.1K
13:27 9.15 9.16 9.15 9.16 5.4K
13:28 9.15 9.15 9.15 9.15 15.0K
13:29 9.16 9.16 9.15 9.15 3.1K
13:30 9.15 9.16 9.15 9.15 4.1K
13:31 9.16 9.16 9.15 9.16 5.8K
13:32 9.15 9.16 9.15 9.16 5.2K
13:33 9.16 9.16 9.15 9.15 17.2K
13:34 9.15 9.16 9.15 9.15 5.7K
13:35 9.15 9.16 9.15 9.15 5.6K
13:36 9.15 9.16 9.15 9.15 4.7K
13:37 9.15 9.15 9.14 9.14 28.2K
13:38 9.15 9.15 9.15 9.15 12.1K
13:39 9.15 9.15 9.14 9.14 3.1K
13:40 9.16 9.16 9.16 9.16 49.0K
13:41 9.16 9.16 9.15 9.15 5.0K
13:42 9.16 9.16 9.16 9.16 2.8K
13:43 9.16 9.16 9.16 9.16 3.8K
13:44 9.16 9.16 9.16 9.16 3.4K
13:45 9.16 9.16 9.16 9.16 15.8K
13:46 9.16 9.16 9.16 9.16 6.0K
13:47 9.15 9.16 9.15 9.16 87.8K
13:48 9.17 9.17 9.16 9.16 31.8K
13:49 9.16 9.16 9.16 9.16 11.4K
13:50 9.16 9.17 9.16 9.17 1.9K
13:51 9.17 9.17 9.17 9.17 4.7K
13:52 9.17 9.17 9.17 9.17 2.2K
13:53 9.17 9.17 9.16 9.17 4.0K
13:54 9.17 9.17 9.17 9.17 4.7K
13:55 9.17 9.17 9.17 9.17 7.4K
13:56 9.17 9.17 9.17 9.17 5.0K
13:57 9.17 9.17 9.16 9.16 8.6K
13:58 9.18 9.18 9.18 9.18 27.2K
13:59 9.18 9.19 9.18 9.19 28.6K
14:00 9.19 9.21 9.19 9.21 308.1K
14:01 9.20 9.21 9.20 9.21 29.2K
14:02 9.21 9.22 9.21 9.22 18.9K
14:03 9.22 9.22 9.22 9.22 1.3K
14:04 9.22 9.22 9.22 9.22 4.7K
14:05 9.22 9.22 9.22 9.22 3.5K
14:06 9.22 9.22 9.22 9.22 3.9K
14:07 9.22 9.22 9.22 9.22 3.7K
14:08 9.22 9.22 9.21 9.22 6.6K
14:09 9.22 9.22 9.22 9.22 4.4K
14:10 9.21 9.22 9.21 9.22 5.5K
14:11 9.22 9.23 9.22 9.23 93.3K
14:12 9.23 9.24 9.23 9.24 28.5K
14:13 9.25 9.26 9.25 9.26 39.3K
14:14 9.26 9.26 9.25 9.25 2.6K
14:15 9.25 9.25 9.24 9.25 51.5K
14:16 9.25 9.25 9.25 9.25 3.5K
14:17 9.25 9.25 9.25 9.25 8.9K
14:18 9.25 9.25 9.25 9.25 6.4K
14:19 9.24 9.25 9.24 9.25 17.2K
14:20 9.25 9.26 9.25 9.26 24.4K
14:21 9.26 9.26 9.25 9.25 12.8K
14:22 9.25 9.25 9.24 9.24 28.1K
14:23 9.24 9.24 9.24 9.24 4.1K
14:24 9.24 9.24 9.23 9.23 25.8K
14:25 9.23 9.23 9.23 9.23 6.2K
14:26 9.23 9.23 9.23 9.23 6.1K
14:27 9.23 9.23 9.22 9.22 25.7K
14:28 9.22 9.22 9.22 9.22 5.1K
14:29 9.21 9.21 9.21 9.21 18.4K
14:30 9.21 9.21 9.19 9.20 31.8K
14:31 9.20 9.20 9.19 9.20 7.6K
14:32 9.20 9.20 9.20 9.20 6.9K
14:33 9.20 9.20 9.20 9.20 7.6K
14:34 9.20 9.20 9.20 9.20 5.4K
14:35 9.20 9.21 9.20 9.21 43.4K
14:36 9.21 9.21 9.21 9.21 12.5K
14:37 9.21 9.21 9.21 9.21 9.9K
14:38 9.21 9.21 9.21 9.21 4.3K
14:39 9.21 9.22 9.21 9.22 23.5K
14:40 9.22 9.22 9.22 9.22 4.6K
14:41 9.22 9.22 9.22 9.22 98.3K
14:42 9.22 9.22 9.22 9.22 6.0K
14:43 9.22 9.22 9.22 9.22 7.3K
14:44 9.22 9.22 9.22 9.22 6.4K
14:45 9.22 9.22 9.22 9.22 5.5K
14:46 9.22 9.22 9.22 9.22 10.8K
14:47 9.22 9.22 9.22 9.22 4.9K
14:48 9.22 9.22 9.22 9.22 3.1K
14:49 9.22 9.22 9.22 9.22 5.1K
14:50 9.22 9.22 9.22 9.22 3.7K
14:51 9.22 9.22 9.22 9.22 7.5K
14:52 9.22 9.22 9.22 9.22 8.9K
14:53 9.22 9.22 9.20 9.21 24.4K
14:54 9.20 9.20 9.19 9.20 28.9K
14:55 9.20 9.20 9.20 9.20 16.5K
14:56 9.20 9.20 9.20 9.20 4.6K
14:57 9.20 9.20 9.20 9.20 5.2K
14:58 9.20 9.20 9.19 9.20 6.2K
14:59 9.20 9.20 9.19 9.19 18.6K
15:00 9.18 9.21 9.18 9.20 44.1K
15:01 9.20 9.20 9.20 9.20 12.8K
15:02 9.20 9.20 9.20 9.20 4.8K
15:03 9.20 9.20 9.20 9.20 1.0K
15:04 9.20 9.20 9.19 9.20 9.2K
15:05 9.20 9.20 9.20 9.20 7.2K
15:06 9.20 9.20 9.20 9.20 5.5K
15:07 9.20 9.20 9.20 9.20 3.2K
15:08 9.20 9.20 9.20 9.20 6.3K
15:09 9.19 9.20 9.19 9.20 5.7K
15:10 9.19 9.20 9.19 9.20 4.3K
15:11 9.20 9.20 9.20 9.20 10.9K
15:12 9.20 9.20 9.20 9.20 7.4K
15:13 9.20 9.21 9.20 9.21 49.3K
15:14 9.21 9.21 9.21 9.21 5.5K
15:15 9.21 9.21 9.21 9.21 6.8K
15:16 9.21 9.21 9.21 9.21 6.2K
15:17 9.21 9.21 9.21 9.21 25.8K
15:18 9.21 9.21 9.20 9.21 4.7K
15:19 9.21 9.21 9.21 9.21 5.6K
15:20 9.21 9.21 9.21 9.21 3.9K
15:21 9.21 9.22 9.21 9.22 19.0K
15:22 9.22 9.22 9.22 9.22 3.5K
15:23 9.22 9.22 9.22 9.22 3.8K
15:24 9.22 9.22 9.22 9.22 6.0K
15:25 9.22 9.22 9.22 9.22 1.9K
15:26 9.22 9.22 9.22 9.22 4.7K
15:27 9.22 9.22 9.22 9.22 4.5K
15:28 9.22 9.22 9.22 9.22 2.5K
15:29 9.22 9.22 9.22 9.22 4.2K
15:30 9.20 9.21 9.20 9.21 250.1K
15:31 9.22 9.22 9.22 9.22 33.7K
15:32 9.22 9.22 9.22 9.22 2.3K
15:33 9.22 9.22 9.22 9.22 4.1K
15:34 9.22 9.22 9.22 9.22 19.6K
15:35 9.22 9.22 9.22 9.22 8.6K
15:36 9.22 9.22 9.22 9.22 5.6K
15:37 9.22 9.22 9.22 9.22 5.1K
15:38 9.22 9.22 9.22 9.22 7.0K
15:39 9.22 9.22 9.22 9.22 5.3K
15:40 9.22 9.22 9.22 9.22 7.0K
15:41 9.22 9.22 9.22 9.22 6.2K
15:42 9.22 9.22 9.22 9.22 5.1K
15:43 9.22 9.22 9.21 9.21 9.9K
15:44 9.22 9.22 9.22 9.22 20.6K
15:45 9.22 9.22 9.22 9.22 6.7K
15:46 9.22 9.22 9.22 9.22 15.8K
15:47 9.22 9.22 9.19 9.19 56.4K
15:48 9.20 9.20 9.20 9.20 19.9K
15:49 9.18 9.18 9.17 9.17 83.9K
15:50 9.18 9.18 9.17 9.17 102.4K
15:51 9.16 9.18 9.16 9.18 79.4K
15:52 9.18 9.19 9.18 9.19 114.0K
15:53 9.19 9.19 9.19 9.19 38.0K
15:54 9.19 9.20 9.18 9.20 66.0K
15:55 9.21 9.22 9.21 9.22 56.5K
15:56 9.22 9.22 9.21 9.21 86.4K
15:57 9.21 9.22 9.21 9.22 83.2K
15:58 9.22 9.22 9.22 9.22 47.1K
15:59 9.23 9.23 9.23 9.23 127.7K
16:00 9.24 9.24 9.00 9.23 1,061.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available