Consensus Cloud Solutions

CCSI
🏛️ usa →
26.58
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 22.41 22.95 20.96 22.95 0.7K
09:32 22.95 22.95 22.95 22.95 0.0K
09:33 22.95 22.95 22.72 22.72 1.1K
09:34 22.72 22.72 22.72 22.72 0.0K
09:35 22.72 22.72 22.72 22.72 0.1K
09:36 22.72 22.75 22.72 22.75 0.7K
09:37 22.75 22.75 22.75 22.75 0.1K
09:38 22.75 22.75 22.75 22.75 0.0K
09:39 22.75 22.75 22.75 22.75 0.0K
09:40 22.75 22.75 22.75 22.75 0.1K
09:41 22.46 22.46 22.46 22.46 0.3K
09:42 22.46 22.46 22.46 22.46 0.0K
09:43 22.46 22.46 22.45 22.45 1.7K
09:44 22.45 22.45 22.45 22.45 0.1K
09:45 22.39 22.39 22.39 22.39 0.1K
09:46 22.39 22.39 22.39 22.39 0.7K
09:47 22.17 22.17 22.17 22.17 0.4K
09:48 22.17 22.17 22.17 22.17 0.0K
09:49 22.17 22.17 22.17 22.17 0.0K
09:50 22.17 22.17 22.16 22.16 0.2K
09:51 22.16 22.16 22.16 22.16 0.5K
09:52 22.16 22.16 22.16 22.16 0.0K
09:53 22.16 22.16 22.16 22.16 0.0K
09:54 22.16 22.16 22.16 22.16 0.0K
09:55 22.16 22.16 22.16 22.16 0.0K
09:56 22.16 22.16 22.16 22.16 0.0K
09:57 22.04 22.04 22.04 22.04 0.7K
09:58 22.04 22.04 22.04 22.04 0.0K
09:59 22.04 22.04 22.04 22.04 0.0K
10:00 22.04 22.04 22.04 22.04 0.0K
10:01 22.04 22.09 22.04 22.09 0.9K
10:02 22.03 22.13 22.03 22.13 0.2K
10:03 22.13 22.21 22.13 22.21 0.9K
10:04 22.21 22.21 22.21 22.21 0.0K
10:05 22.21 22.21 22.19 22.19 0.1K
10:06 22.19 22.19 22.19 22.19 0.5K
10:07 22.19 22.25 22.19 22.24 0.7K
10:08 22.24 22.24 22.24 22.24 0.1K
10:09 22.24 22.24 22.24 22.24 0.1K
10:10 22.24 22.24 22.24 22.24 0.1K
10:11 22.24 22.24 22.24 22.24 0.1K
10:12 22.24 22.24 22.24 22.24 0.0K
10:13 22.24 22.25 22.21 22.25 0.7K
10:14 22.21 22.21 22.21 22.21 0.3K
10:15 22.21 22.21 22.21 22.21 0.1K
10:16 22.21 22.21 22.21 22.21 0.0K
10:17 22.25 22.25 22.25 22.25 2.3K
10:18 22.25 22.25 22.25 22.25 0.5K
10:19 22.25 22.25 22.25 22.25 0.1K
10:20 22.25 22.25 22.25 22.25 0.1K
10:21 22.25 22.25 22.25 22.25 0.0K
10:22 22.25 22.25 22.25 22.25 0.6K
10:23 22.25 22.25 22.25 22.25 0.0K
10:24 22.25 22.25 22.25 22.25 0.0K
10:25 22.25 22.25 22.25 22.25 0.0K
10:26 22.25 22.25 22.25 22.25 0.0K
10:27 22.25 22.25 22.25 22.25 0.0K
10:28 22.25 22.25 22.25 22.25 0.0K
10:29 22.25 22.25 22.25 22.25 0.0K
10:30 22.25 22.25 22.23 22.23 1.8K
10:31 22.23 22.23 22.23 22.23 0.0K
10:32 22.23 22.23 22.23 22.23 0.0K
10:33 22.23 22.23 22.22 22.22 0.3K
10:34 22.22 22.22 22.08 22.08 0.5K
10:35 22.08 22.08 22.08 22.08 0.1K
10:36 22.08 22.08 22.08 22.08 0.0K
10:37 22.06 22.06 22.06 22.06 0.2K
10:38 22.06 22.06 22.06 22.06 0.0K
10:39 22.06 22.06 22.06 22.06 0.1K
10:40 22.06 22.06 22.06 22.06 0.0K
10:41 22.06 22.06 22.04 22.04 0.5K
10:42 22.04 22.07 22.04 22.07 0.5K
10:43 22.07 22.07 22.07 22.07 0.0K
10:44 22.07 22.07 22.07 22.07 0.4K
10:45 22.07 22.07 22.03 22.03 0.6K
10:46 22.03 22.03 21.99 22.03 2.3K
10:47 22.03 22.03 22.02 22.02 0.7K
10:48 22.02 22.02 21.91 21.91 0.4K
10:49 21.91 21.91 21.91 21.91 0.1K
10:50 21.91 21.91 21.91 21.91 0.0K
10:51 21.91 21.91 21.86 21.86 0.3K
10:52 21.86 21.86 21.73 21.73 2.1K
10:53 21.73 21.73 21.73 21.73 0.0K
10:54 21.73 21.73 21.73 21.73 0.0K
10:55 21.73 21.73 21.73 21.73 0.0K
10:56 21.73 21.73 21.73 21.73 0.0K
10:57 21.73 21.73 21.73 21.73 0.0K
10:58 21.73 21.76 21.73 21.76 0.4K
10:59 21.76 21.76 21.76 21.76 0.0K
11:00 21.76 21.76 21.72 21.72 0.2K
11:01 21.72 21.72 21.72 21.72 0.0K
11:02 21.72 21.72 21.72 21.72 0.0K
11:03 21.72 21.72 21.72 21.72 0.0K
11:04 21.72 21.72 21.72 21.72 0.0K
11:05 21.72 21.72 21.72 21.72 0.0K
11:06 21.72 21.72 21.72 21.72 0.0K
11:07 21.72 21.72 21.72 21.72 0.1K
11:08 21.71 21.71 21.71 21.71 0.1K
11:09 21.71 21.71 21.71 21.71 0.2K
11:10 21.71 21.71 21.71 21.71 0.1K
11:11 21.71 21.71 21.71 21.71 0.0K
11:12 21.71 21.71 21.71 21.71 0.0K
11:13 21.71 21.71 21.71 21.71 0.3K
11:14 21.71 21.71 21.71 21.71 0.0K
11:15 21.71 21.71 21.71 21.71 0.1K
11:16 21.71 21.71 21.71 21.71 0.0K
11:17 21.71 21.71 21.71 21.71 0.0K
11:18 21.71 21.71 21.71 21.71 0.0K
11:19 21.71 21.71 21.71 21.71 0.0K
11:20 21.71 21.71 21.71 21.71 0.0K
11:21 21.71 21.71 21.71 21.71 0.1K
11:22 21.71 21.73 21.71 21.73 0.1K
11:23 21.73 21.73 21.73 21.73 0.0K
11:24 21.73 21.73 21.71 21.71 0.2K
11:25 21.71 21.81 21.71 21.81 1.1K
11:26 21.81 21.84 21.81 21.84 0.7K
11:27 21.84 21.84 21.84 21.84 0.3K
11:28 21.84 21.84 21.83 21.83 0.2K
11:29 21.83 21.83 21.83 21.83 0.1K
11:30 21.83 21.83 21.83 21.83 0.0K
11:31 21.83 21.83 21.75 21.75 0.1K
11:32 21.75 21.81 21.75 21.81 0.5K
11:33 21.81 21.84 21.81 21.84 0.2K
11:34 21.84 21.84 21.84 21.84 0.4K
11:35 21.84 21.98 21.84 21.94 1.0K
11:36 21.94 21.94 21.94 21.94 0.0K
11:37 21.94 21.94 21.94 21.94 0.1K
11:38 21.94 21.94 21.94 21.94 0.1K
11:39 21.94 21.94 21.94 21.94 0.0K
11:40 21.94 21.94 21.94 21.94 0.0K
11:41 21.94 21.94 21.94 21.94 0.0K
11:42 21.94 21.94 21.94 21.94 0.0K
11:43 21.94 21.94 21.94 21.94 0.1K
11:44 21.94 21.94 21.94 21.94 0.0K
11:45 21.94 21.94 21.94 21.94 0.0K
11:46 21.94 21.94 21.94 21.94 0.0K
11:47 21.94 21.94 21.94 21.94 0.0K
11:48 21.94 21.94 21.94 21.94 0.2K
11:49 21.94 21.94 21.94 21.94 0.0K
11:50 21.94 21.94 21.94 21.94 0.1K
11:51 21.94 21.94 21.94 21.94 0.0K
11:52 21.94 21.94 21.94 21.94 0.3K
11:53 21.94 21.94 21.94 21.94 0.1K
11:54 21.94 21.94 21.94 21.94 0.0K
11:55 21.94 21.99 21.94 21.99 0.2K
11:56 21.99 21.99 21.99 21.99 0.0K
11:57 21.99 21.99 21.99 21.99 0.0K
11:58 21.99 21.99 21.99 21.99 0.0K
11:59 21.99 21.99 21.99 21.99 0.0K
12:00 21.99 21.99 21.99 21.99 0.0K
12:01 21.99 21.99 21.99 21.99 0.0K
12:02 22.06 22.06 22.06 22.06 0.3K
12:03 22.06 22.06 22.06 22.06 0.0K
12:04 22.06 22.06 22.06 22.06 0.1K
12:05 22.06 22.06 22.06 22.06 0.4K
12:06 22.06 22.06 22.06 22.06 0.0K
12:07 22.06 22.06 22.06 22.06 0.0K
12:08 22.06 22.06 22.06 22.06 0.1K
12:09 22.06 22.06 22.00 22.00 0.1K
12:10 22.00 22.00 22.00 22.00 0.0K
12:11 22.00 22.03 22.00 22.03 0.1K
12:12 22.03 22.03 22.03 22.03 0.0K
12:13 22.03 22.03 22.03 22.03 0.0K
12:14 22.03 22.06 22.03 22.06 1.2K
12:15 22.06 22.10 22.06 22.10 0.3K
12:16 22.10 22.10 22.10 22.10 0.1K
12:17 22.10 22.10 22.10 22.10 0.0K
12:18 22.10 22.10 22.10 22.10 0.0K
12:19 22.10 22.10 22.10 22.10 0.4K
12:20 22.10 22.10 22.10 22.10 0.0K
12:21 22.10 22.10 22.10 22.10 0.0K
12:22 22.10 22.10 22.10 22.10 0.0K
12:23 22.10 22.14 22.10 22.14 0.2K
12:24 22.14 22.14 22.14 22.14 0.0K
12:25 22.14 22.17 22.14 22.17 0.5K
12:26 22.20 22.20 22.20 22.20 0.1K
12:27 22.15 22.15 22.15 22.15 0.3K
12:28 22.15 22.15 22.15 22.15 0.0K
12:29 22.15 22.15 22.15 22.15 0.1K
12:30 22.15 22.15 22.15 22.15 0.0K
12:31 22.15 22.15 22.15 22.15 0.1K
12:32 22.15 22.16 22.15 22.16 0.5K
12:33 22.16 22.16 22.16 22.16 0.0K
12:34 22.16 22.16 22.16 22.16 0.0K
12:35 22.16 22.16 22.15 22.15 0.1K
12:36 22.15 22.18 22.15 22.18 0.5K
12:37 22.18 22.18 22.18 22.18 0.0K
12:38 22.18 22.18 22.18 22.18 0.0K
12:39 22.18 22.18 22.18 22.18 0.0K
12:40 22.18 22.18 22.18 22.18 0.0K
12:41 22.18 22.18 22.18 22.18 0.0K
12:42 22.18 22.18 22.18 22.18 0.0K
12:43 22.18 22.18 22.18 22.18 0.0K
12:44 22.19 22.19 22.19 22.19 0.3K
12:45 22.19 22.19 22.19 22.19 0.0K
12:46 22.19 22.20 22.19 22.20 0.8K
12:47 22.15 22.15 22.15 22.15 0.5K
12:48 22.15 22.15 22.15 22.15 0.1K
12:49 22.04 22.04 22.04 22.04 0.2K
12:50 22.04 22.04 22.04 22.04 0.0K
12:51 22.04 22.12 22.04 22.12 0.1K
12:52 22.12 22.12 22.12 22.12 0.0K
12:53 22.12 22.12 22.12 22.12 0.0K
12:54 22.12 22.12 22.12 22.12 0.0K
12:55 22.12 22.12 22.12 22.12 0.2K
12:56 22.12 22.12 22.12 22.12 0.0K
12:57 22.12 22.12 22.12 22.12 0.2K
12:58 22.12 22.12 22.12 22.12 0.1K
12:59 22.12 22.12 22.12 22.12 0.0K
13:00 22.12 22.12 22.12 22.12 0.0K
13:01 22.12 22.12 22.12 22.12 0.0K
13:02 22.12 22.12 22.12 22.12 0.0K
13:03 22.12 22.12 22.12 22.12 0.0K
13:04 22.12 22.12 22.12 22.12 0.0K
13:05 21.97 21.97 21.97 21.97 3.2K
13:06 21.97 21.97 21.97 21.97 0.1K
13:07 21.97 21.97 21.97 21.97 0.0K
13:08 21.97 21.97 21.97 21.97 0.0K
13:09 21.97 21.97 21.97 21.97 0.0K
13:10 21.97 21.97 21.97 21.97 0.0K
13:11 21.97 21.97 21.97 21.97 0.1K
13:12 21.97 21.97 21.97 21.97 0.1K
13:13 22.05 22.05 22.05 22.05 0.6K
13:14 22.05 22.05 22.05 22.05 0.0K
13:15 22.03 22.03 22.03 22.03 0.3K
13:16 22.03 22.03 22.03 22.03 0.0K
13:17 22.03 22.03 22.03 22.03 0.0K
13:18 22.03 22.06 22.03 22.06 0.2K
13:19 22.06 22.09 22.06 22.09 0.3K
13:20 22.09 22.09 22.09 22.09 0.0K
13:21 22.09 22.09 22.09 22.09 0.1K
13:22 22.09 22.09 22.09 22.09 0.1K
13:23 22.09 22.09 22.09 22.09 0.1K
13:24 22.09 22.09 22.09 22.09 0.0K
13:25 22.09 22.09 22.09 22.09 0.1K
13:26 22.07 22.07 22.07 22.07 0.5K
13:27 22.07 22.07 22.07 22.07 0.0K
13:28 22.07 22.07 22.07 22.07 0.0K
13:29 22.07 22.07 22.07 22.07 0.0K
13:30 22.07 22.07 22.07 22.07 0.3K
13:31 22.07 22.07 22.07 22.07 0.0K
13:32 22.07 22.07 22.07 22.07 0.0K
13:33 22.07 22.07 22.07 22.07 0.0K
13:34 22.07 22.07 22.07 22.07 0.0K
13:35 22.07 22.07 22.07 22.07 0.0K
13:36 22.07 22.07 22.07 22.07 0.0K
13:37 22.07 22.07 22.07 22.07 0.0K
13:38 22.07 22.07 22.07 22.07 0.2K
13:39 22.07 22.11 22.06 22.11 1.2K
13:40 22.11 22.11 22.11 22.11 0.0K
13:41 22.11 22.11 22.07 22.07 0.2K
13:42 22.07 22.07 22.07 22.07 0.0K
13:43 22.07 22.07 22.07 22.07 0.5K
13:44 22.07 22.07 22.07 22.07 0.0K
13:45 22.07 22.07 22.07 22.07 0.1K
13:46 22.07 22.07 22.07 22.07 0.0K
13:47 22.07 22.07 22.07 22.07 0.0K
13:48 22.07 22.07 22.07 22.07 0.0K
13:49 22.07 22.07 22.07 22.07 0.1K
13:50 22.07 22.07 22.07 22.07 0.0K
13:51 22.07 22.07 22.07 22.07 0.1K
13:52 22.07 22.07 22.07 22.07 0.0K
13:53 22.07 22.12 22.07 22.12 0.9K
13:54 22.12 22.12 22.12 22.12 0.0K
13:55 22.12 22.12 22.12 22.12 0.1K
13:56 22.12 22.12 22.12 22.12 0.2K
13:57 22.12 22.12 22.12 22.12 0.1K
13:58 22.12 22.12 22.12 22.12 0.0K
13:59 22.03 22.03 22.00 22.00 1.1K
14:00 22.00 22.00 22.00 22.00 0.0K
14:01 21.98 22.06 21.98 22.06 1.9K
14:02 22.06 22.06 22.06 22.06 0.1K
14:03 22.06 22.06 22.06 22.06 0.6K
14:04 22.06 22.06 22.06 22.06 0.1K
14:05 22.06 22.06 22.06 22.06 0.1K
14:06 22.06 22.06 22.06 22.06 0.0K
14:07 22.02 22.02 22.02 22.02 0.8K
14:08 22.02 22.02 22.02 22.02 0.1K
14:09 22.00 22.00 22.00 22.00 0.6K
14:10 22.00 22.00 22.00 22.00 0.1K
14:11 22.00 22.00 22.00 22.00 0.1K
14:12 22.00 22.00 22.00 22.00 0.0K
14:13 22.00 22.00 22.00 22.00 0.0K
14:14 22.00 22.00 22.00 22.00 0.1K
14:15 22.00 22.00 22.00 22.00 0.1K
14:16 22.00 22.00 22.00 22.00 0.4K
14:17 22.00 22.00 22.00 22.00 0.0K
14:18 22.00 22.00 22.00 22.00 0.1K
14:19 22.00 22.00 22.00 22.00 0.0K
14:20 22.00 22.00 22.00 22.00 0.0K
14:21 21.97 21.97 21.97 21.97 0.3K
14:22 21.97 21.97 21.97 21.97 0.1K
14:23 21.97 21.97 21.97 21.97 0.0K
14:24 21.97 21.97 21.95 21.95 0.3K
14:25 21.95 21.96 21.95 21.96 1.3K
14:26 21.96 21.96 21.96 21.96 0.1K
14:27 21.96 21.96 21.96 21.96 0.0K
14:28 22.00 22.00 22.00 22.00 0.2K
14:29 22.00 22.00 22.00 22.00 0.0K
14:30 22.00 22.00 22.00 22.00 0.0K
14:31 22.00 22.00 22.00 22.00 0.0K
14:32 22.00 22.00 21.94 21.94 0.5K
14:33 21.94 21.97 21.94 21.97 0.1K
14:34 21.97 21.97 21.97 21.97 0.1K
14:35 21.96 21.96 21.96 21.96 0.2K
14:36 21.96 21.96 21.96 21.96 0.1K
14:37 21.96 21.96 21.96 21.96 0.1K
14:38 21.99 21.99 21.99 21.99 0.4K
14:39 21.99 21.99 21.99 21.99 0.2K
14:40 21.99 21.99 21.99 21.99 0.1K
14:41 21.99 21.99 21.99 21.99 0.6K
14:42 21.99 21.99 21.99 21.99 0.5K
14:43 21.99 21.99 21.99 21.99 0.4K
14:44 21.99 21.99 21.99 21.99 0.0K
14:45 21.99 21.99 21.99 21.99 0.0K
14:46 21.99 21.99 21.99 21.99 0.1K
14:47 21.99 21.99 21.99 21.99 0.0K
14:48 21.99 22.02 21.98 22.01 1.1K
14:49 22.01 22.01 22.01 22.01 0.0K
14:50 22.01 22.01 22.00 22.00 1.0K
14:51 22.00 22.00 22.00 22.00 0.3K
14:52 22.00 22.00 22.00 22.00 0.1K
14:53 22.00 22.00 22.00 22.00 0.4K
14:54 22.03 22.03 22.03 22.03 0.2K
14:55 22.00 22.00 21.92 21.92 2.1K
14:56 21.92 21.92 21.92 21.92 0.2K
14:57 21.85 21.85 21.85 21.85 0.5K
14:58 21.85 21.89 21.85 21.89 0.8K
14:59 21.89 21.89 21.89 21.89 0.1K
15:00 21.89 21.89 21.89 21.89 0.0K
15:01 21.87 21.87 21.87 21.87 0.2K
15:02 21.87 21.87 21.87 21.87 0.0K
15:03 21.87 21.87 21.87 21.87 0.1K
15:04 21.87 21.87 21.87 21.87 0.0K
15:05 21.87 21.87 21.87 21.87 0.0K
15:06 21.87 21.87 21.87 21.87 0.1K
15:07 21.87 21.87 21.87 21.87 0.0K
15:08 21.87 21.87 21.87 21.87 0.0K
15:09 21.87 21.87 21.87 21.87 0.1K
15:10 21.87 21.87 21.87 21.87 0.0K
15:11 21.87 21.87 21.87 21.87 0.0K
15:12 21.87 21.87 21.80 21.83 1.7K
15:13 21.83 21.83 21.83 21.83 0.2K
15:14 21.82 21.82 21.82 21.82 0.1K
15:15 21.82 21.87 21.82 21.84 1.5K
15:16 21.84 21.84 21.84 21.84 0.0K
15:17 21.84 21.84 21.76 21.76 0.7K
15:18 21.76 21.76 21.76 21.76 0.4K
15:19 21.76 21.76 21.76 21.76 0.3K
15:20 21.76 21.76 21.76 21.76 0.1K
15:21 21.73 21.73 21.73 21.73 0.3K
15:22 21.77 21.77 21.77 21.77 0.1K
15:23 21.77 21.77 21.77 21.77 0.1K
15:24 21.77 21.77 21.77 21.77 0.0K
15:25 21.77 21.77 21.77 21.77 0.0K
15:26 21.77 21.77 21.77 21.77 0.1K
15:27 21.77 21.77 21.77 21.77 0.3K
15:28 21.77 21.77 21.77 21.77 0.0K
15:29 21.77 21.77 21.77 21.77 0.2K
15:30 21.77 21.77 21.77 21.77 0.2K
15:31 21.77 21.77 21.59 21.66 3.4K
15:32 21.66 21.66 21.66 21.66 0.6K
15:33 21.62 21.62 21.62 21.62 0.6K
15:34 21.62 21.66 21.62 21.66 0.9K
15:35 21.66 21.66 21.66 21.66 0.0K
15:36 21.67 21.69 21.67 21.69 2.3K
15:37 21.69 21.69 21.69 21.69 0.0K
15:38 21.69 21.69 21.69 21.69 0.1K
15:39 21.70 21.70 21.68 21.68 0.8K
15:40 21.68 21.68 21.68 21.68 0.2K
15:41 21.68 21.68 21.68 21.68 0.2K
15:42 21.68 21.68 21.64 21.64 0.8K
15:43 21.64 21.64 21.64 21.64 1.1K
15:44 21.64 21.64 21.64 21.64 0.1K
15:45 21.64 21.66 21.64 21.66 0.4K
15:46 21.66 21.66 21.66 21.66 0.5K
15:47 21.66 21.73 21.66 21.73 2.8K
15:48 21.73 21.73 21.73 21.73 0.7K
15:49 21.74 21.74 21.67 21.67 1.7K
15:50 21.67 21.67 21.67 21.67 0.1K
15:51 21.67 21.67 21.67 21.67 0.1K
15:52 21.67 21.70 21.67 21.70 0.4K
15:53 21.70 21.70 21.70 21.70 0.1K
15:54 21.70 21.72 21.70 21.71 0.8K
15:55 21.71 21.76 21.71 21.76 2.8K
15:56 21.76 21.79 21.76 21.79 2.8K
15:57 21.79 21.79 21.79 21.79 1.0K
15:58 21.75 21.75 21.74 21.74 1.7K
15:59 21.74 21.74 21.74 21.74 0.9K
16:00 21.74 21.74 21.71 21.73 23.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available