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 19.93 19.93 18.85 19.50 3.7K
09:32 19.53 19.53 19.52 19.52 1.8K
09:33 19.52 19.52 19.34 19.34 1.0K
09:34 19.34 19.34 19.34 19.34 0.0K
09:35 19.34 19.34 19.02 19.02 0.6K
09:36 19.02 19.02 19.02 19.02 0.2K
09:37 19.02 19.02 19.02 19.02 0.0K
09:38 19.02 19.02 19.02 19.02 0.0K
09:39 19.02 19.02 19.02 19.02 0.1K
09:40 19.02 19.02 19.02 19.02 0.0K
09:41 19.02 19.02 19.02 19.02 0.0K
09:42 19.02 19.02 19.02 19.02 0.5K
09:43 19.02 19.80 19.02 19.06 0.9K
09:44 19.07 19.07 19.07 19.07 0.1K
09:45 19.10 19.10 18.53 18.53 7.1K
09:46 18.53 18.53 18.53 18.53 1.3K
09:47 18.92 18.92 18.92 18.92 1.4K
09:48 18.92 18.92 18.92 18.92 0.0K
09:49 18.92 18.92 18.92 18.92 0.0K
09:50 18.92 18.92 18.92 18.92 0.0K
09:51 18.92 18.92 18.92 18.92 0.0K
09:52 19.24 19.24 19.24 19.24 0.3K
09:53 19.24 19.39 19.24 19.39 0.8K
09:54 19.42 19.42 19.42 19.42 0.5K
09:55 19.40 19.49 19.40 19.49 0.7K
09:56 19.49 19.49 19.49 19.49 0.0K
09:57 19.49 19.49 19.49 19.49 0.0K
09:58 19.49 19.76 19.49 19.76 0.6K
09:59 19.76 19.76 19.76 19.76 0.0K
10:00 19.76 19.76 19.76 19.76 0.0K
10:01 19.76 19.76 19.76 19.76 0.0K
10:02 19.79 19.79 19.79 19.79 0.1K
10:03 19.79 19.79 19.79 19.79 0.0K
10:04 19.79 19.79 19.79 19.79 0.1K
10:05 19.79 19.79 19.79 19.79 0.0K
10:06 19.79 19.82 19.69 19.82 1.0K
10:07 19.82 19.82 19.82 19.82 0.1K
10:08 19.82 19.82 19.82 19.82 0.0K
10:09 19.82 19.82 19.82 19.82 0.0K
10:10 19.82 19.82 19.82 19.82 0.0K
10:11 19.82 19.82 19.82 19.82 0.0K
10:12 20.01 20.17 20.01 20.17 4.3K
10:13 20.36 20.50 20.36 20.50 1.0K
10:14 20.50 20.73 20.50 20.73 0.6K
10:15 20.73 20.73 20.73 20.73 0.0K
10:16 20.73 20.73 20.73 20.73 0.0K
10:17 20.73 20.73 20.73 20.73 0.7K
10:18 20.73 20.96 20.73 20.96 1.5K
10:19 21.12 21.12 20.92 20.92 1.6K
10:20 20.92 20.92 20.92 20.92 0.0K
10:21 20.92 20.92 20.71 20.71 0.7K
10:22 20.71 20.71 20.71 20.71 0.1K
10:23 20.71 20.71 20.71 20.71 0.0K
10:24 20.71 20.71 20.71 20.71 0.0K
10:25 20.71 20.71 20.71 20.71 0.0K
10:26 20.71 20.71 20.71 20.71 0.0K
10:27 20.60 20.60 20.60 20.60 1.9K
10:28 20.60 20.60 20.60 20.60 0.0K
10:29 20.60 20.60 20.60 20.60 0.0K
10:30 20.60 20.60 20.60 20.60 0.0K
10:31 20.60 20.60 20.60 20.60 0.1K
10:32 20.60 20.60 20.60 20.60 0.0K
10:33 20.60 20.60 20.60 20.60 0.0K
10:34 20.60 20.60 20.60 20.60 0.0K
10:35 20.60 20.60 20.60 20.60 0.3K
10:36 20.60 20.60 20.60 20.60 0.1K
10:37 20.60 20.60 20.60 20.60 0.0K
10:38 20.60 20.60 20.60 20.60 0.0K
10:39 20.60 20.60 20.60 20.60 0.2K
10:40 20.60 20.60 20.60 20.60 0.0K
10:41 20.60 20.60 20.60 20.60 0.1K
10:42 20.60 20.60 20.60 20.60 0.0K
10:43 20.60 20.60 20.60 20.60 0.0K
10:44 20.60 20.60 20.60 20.60 0.0K
10:45 20.60 20.60 20.60 20.60 0.0K
10:46 20.60 20.60 20.60 20.60 0.0K
10:47 20.60 20.60 20.60 20.60 0.5K
10:48 20.60 20.60 20.60 20.60 0.0K
10:49 20.60 20.60 20.60 20.60 0.2K
10:50 20.60 20.60 20.60 20.60 0.0K
10:51 20.14 20.14 20.14 20.14 0.1K
10:52 20.14 20.14 20.14 20.14 0.0K
10:53 20.14 20.14 20.14 20.14 0.0K
10:54 20.14 20.14 20.14 20.14 0.7K
10:55 20.14 20.35 20.14 20.35 0.9K
10:56 20.35 20.35 20.33 20.33 0.9K
10:57 20.33 20.50 20.33 20.50 0.3K
10:58 20.24 20.24 20.24 20.24 0.1K
10:59 20.24 20.24 20.24 20.24 0.0K
11:00 20.24 20.24 20.24 20.24 0.6K
11:01 20.24 20.43 20.24 20.43 1.7K
11:02 20.43 20.43 20.43 20.43 0.1K
11:03 20.43 20.43 20.43 20.43 0.0K
11:04 20.43 20.57 20.43 20.57 0.6K
11:05 20.57 20.57 20.57 20.57 0.0K
11:06 20.57 20.57 20.57 20.57 0.0K
11:07 20.57 20.57 20.57 20.57 0.0K
11:08 20.57 20.57 20.57 20.57 0.0K
11:09 20.57 20.57 20.57 20.57 0.0K
11:10 20.30 20.30 20.30 20.30 0.2K
11:11 20.30 20.30 20.30 20.30 0.3K
11:12 20.30 20.30 20.30 20.30 0.0K
11:13 20.30 20.30 20.30 20.30 0.2K
11:14 20.30 20.30 19.91 19.91 0.2K
11:15 19.91 19.91 19.91 19.91 0.0K
11:16 19.91 19.91 19.91 19.91 0.0K
11:17 19.91 19.91 19.91 19.91 0.5K
11:18 19.58 19.58 19.58 19.58 0.2K
11:19 19.58 19.58 19.58 19.58 0.1K
11:20 19.58 19.58 19.58 19.58 0.0K
11:21 19.58 19.58 19.58 19.58 0.0K
11:22 19.58 19.58 19.58 19.58 0.1K
11:23 19.56 19.56 19.56 19.56 0.1K
11:24 19.56 19.56 19.56 19.56 0.0K
11:25 19.56 19.56 19.56 19.56 0.0K
11:26 19.56 19.56 19.56 19.56 0.0K
11:27 19.56 19.56 19.56 19.56 0.0K
11:28 19.56 19.56 19.56 19.56 0.3K
11:29 19.49 19.49 19.49 19.49 0.2K
11:30 19.49 19.49 19.49 19.49 0.0K
11:31 19.49 19.49 19.49 19.49 0.0K
11:32 19.49 19.49 19.49 19.49 0.6K
11:33 19.49 19.49 19.49 19.49 0.0K
11:34 19.49 19.49 19.49 19.49 0.1K
11:35 19.49 19.49 19.49 19.49 0.0K
11:36 19.72 19.72 19.72 19.72 0.2K
11:37 19.67 19.67 19.67 19.67 1.2K
11:38 19.67 19.67 19.67 19.67 0.0K
11:39 19.67 19.67 19.67 19.67 0.0K
11:40 19.67 19.67 19.67 19.67 0.0K
11:41 19.67 19.67 19.67 19.67 0.0K
11:42 19.67 19.67 19.67 19.67 0.1K
11:43 19.67 19.67 19.67 19.67 0.1K
11:44 19.67 19.67 19.67 19.67 0.0K
11:45 19.67 19.67 19.67 19.67 0.0K
11:46 19.67 19.67 19.67 19.67 0.0K
11:47 19.91 19.91 19.91 19.91 0.2K
11:48 19.94 19.94 19.94 19.94 0.1K
11:49 19.94 19.94 19.94 19.94 0.0K
11:50 19.94 19.94 19.94 19.94 0.0K
11:51 19.94 19.94 19.94 19.94 0.0K
11:52 19.94 19.94 19.94 19.94 0.0K
11:53 19.91 19.91 19.91 19.91 0.7K
11:54 19.91 19.91 19.91 19.91 0.0K
11:55 19.91 19.94 19.91 19.94 0.3K
11:56 19.94 19.94 19.94 19.94 0.0K
11:57 19.94 19.94 19.94 19.94 0.0K
11:58 19.94 19.94 19.94 19.94 0.0K
11:59 19.94 19.94 19.94 19.94 0.0K
12:00 19.94 19.94 19.90 19.90 0.7K
12:01 19.90 19.90 19.90 19.90 0.0K
12:02 19.90 19.90 19.90 19.90 0.0K
12:03 19.88 19.88 19.88 19.88 0.1K
12:04 19.89 19.89 19.89 19.89 0.1K
12:05 19.89 19.89 19.89 19.89 0.0K
12:06 19.89 19.89 19.89 19.89 0.1K
12:07 19.89 19.89 19.89 19.89 0.0K
12:08 19.89 19.89 19.89 19.89 0.0K
12:09 19.89 19.89 19.75 19.75 0.4K
12:10 19.75 19.75 19.75 19.75 0.3K
12:11 19.75 19.75 19.75 19.75 0.1K
12:12 19.75 19.75 19.75 19.75 0.3K
12:13 19.75 19.75 19.75 19.75 0.0K
12:14 19.75 19.75 19.75 19.75 0.2K
12:15 19.75 19.75 19.75 19.75 0.2K
12:16 19.75 19.75 19.75 19.75 1.3K
12:17 19.75 19.75 19.75 19.75 0.0K
12:18 19.75 19.75 19.75 19.75 0.0K
12:19 19.75 19.75 19.75 19.75 0.0K
12:20 19.75 19.75 19.75 19.75 0.0K
12:21 19.75 19.75 19.75 19.75 0.0K
12:22 19.75 19.75 19.75 19.75 0.0K
12:23 19.75 19.75 19.75 19.75 0.0K
12:24 19.75 19.75 19.75 19.75 0.0K
12:25 19.75 19.75 19.75 19.75 0.1K
12:26 19.75 19.75 19.75 19.75 0.0K
12:27 19.75 19.75 19.75 19.75 0.3K
12:28 19.75 19.75 19.75 19.75 0.1K
12:29 19.75 19.75 19.75 19.75 0.0K
12:30 19.75 19.75 19.75 19.75 0.0K
12:31 19.75 19.75 19.75 19.75 0.0K
12:32 19.85 19.85 19.85 19.85 0.2K
12:33 19.85 19.85 19.85 19.85 0.3K
12:34 19.93 19.97 19.93 19.97 0.9K
12:35 19.97 19.97 19.95 19.95 0.4K
12:36 19.99 19.99 19.99 19.99 0.2K
12:37 19.99 19.99 19.99 19.99 0.2K
12:38 19.99 19.99 19.99 19.99 0.0K
12:39 19.99 19.99 19.99 19.99 0.0K
12:40 19.99 19.99 19.99 19.99 0.0K
12:41 19.97 19.97 19.96 19.96 0.6K
12:42 19.95 19.95 19.95 19.95 0.3K
12:43 19.91 19.91 19.91 19.91 0.2K
12:44 19.91 19.91 19.91 19.91 0.0K
12:45 19.91 19.91 19.91 19.91 0.0K
12:46 19.91 19.91 19.91 19.91 0.2K
12:47 19.91 19.91 19.91 19.91 0.3K
12:48 19.91 19.91 19.91 19.91 0.1K
12:49 19.91 19.91 19.91 19.91 0.1K
12:50 19.91 19.91 19.91 19.91 0.1K
12:51 19.91 19.91 19.91 19.91 0.1K
12:52 19.91 19.91 19.91 19.91 0.0K
12:53 19.91 19.91 19.91 19.91 0.1K
12:54 19.91 19.91 19.63 19.63 0.2K
12:55 19.63 19.63 19.63 19.63 0.0K
12:56 19.63 19.63 19.63 19.63 0.0K
12:57 19.72 19.72 19.72 19.72 0.1K
12:58 19.72 19.72 19.72 19.72 0.0K
12:59 19.72 19.72 19.72 19.72 0.0K
13:00 19.72 19.86 19.72 19.86 0.9K
13:01 19.86 19.86 19.86 19.86 2.6K
13:02 20.14 20.14 20.11 20.11 1.9K
13:03 20.05 20.05 20.05 20.05 0.4K
13:04 20.05 20.05 20.05 20.05 0.1K
13:05 19.91 19.91 19.91 19.91 0.3K
13:06 19.91 19.91 19.91 19.91 0.0K
13:07 19.91 19.91 19.78 19.78 0.1K
13:08 19.78 19.78 19.78 19.78 0.2K
13:09 19.78 19.78 19.78 19.78 0.0K
13:10 19.78 19.78 19.78 19.78 0.0K
13:11 19.78 19.78 19.78 19.78 0.0K
13:12 19.78 19.78 19.78 19.78 0.0K
13:13 19.85 19.85 19.85 19.85 0.1K
13:14 19.85 19.85 19.85 19.85 0.0K
13:15 19.85 19.96 19.85 19.95 0.7K
13:16 20.00 20.00 19.99 19.99 3.1K
13:17 19.99 19.99 19.99 19.99 0.3K
13:18 19.98 19.98 19.98 19.98 0.6K
13:19 19.98 19.98 19.98 19.98 0.1K
13:20 20.07 20.07 20.07 20.07 2.2K
13:21 20.07 20.07 20.07 20.07 0.0K
13:22 20.07 20.07 20.07 20.07 0.1K
13:23 20.07 20.07 20.07 20.07 0.0K
13:24 20.07 20.07 20.07 20.07 0.0K
13:25 20.07 20.07 20.07 20.07 0.0K
13:26 20.07 20.07 20.07 20.07 0.1K
13:27 20.07 20.07 20.07 20.07 0.0K
13:28 20.07 20.07 20.07 20.07 0.0K
13:29 20.07 20.07 20.07 20.07 0.1K
13:30 20.07 20.07 20.07 20.07 0.0K
13:31 20.07 20.17 20.07 20.17 0.4K
13:32 20.17 20.17 20.17 20.17 0.2K
13:33 20.17 20.17 20.17 20.17 0.0K
13:34 20.17 20.17 20.17 20.17 0.3K
13:35 20.17 20.17 20.17 20.17 0.0K
13:36 20.17 20.17 20.17 20.17 0.0K
13:37 20.22 20.22 20.22 20.22 0.4K
13:38 20.22 20.22 20.22 20.22 0.0K
13:39 20.20 20.20 20.20 20.20 0.8K
13:40 20.20 20.24 20.20 20.24 0.5K
13:41 20.17 20.17 20.17 20.17 0.4K
13:42 20.17 20.17 20.17 20.17 0.1K
13:43 20.17 20.17 20.17 20.17 0.2K
13:44 20.17 20.17 20.17 20.17 0.2K
13:45 20.17 20.17 20.17 20.17 0.1K
13:46 20.17 20.17 20.17 20.17 0.6K
13:47 20.27 20.27 20.27 20.27 0.9K
13:48 20.27 20.27 20.27 20.27 0.5K
13:49 20.35 20.35 20.35 20.35 0.6K
13:50 20.35 20.35 20.29 20.29 0.3K
13:51 20.29 20.29 20.29 20.29 0.0K
13:52 20.38 20.38 20.38 20.38 0.2K
13:53 20.32 20.32 20.32 20.32 0.3K
13:54 20.32 20.32 20.32 20.32 0.0K
13:55 20.32 20.32 20.32 20.32 0.1K
13:56 20.32 20.32 20.32 20.32 0.5K
13:57 20.32 20.32 20.32 20.32 0.0K
13:58 20.32 20.32 20.32 20.32 0.2K
13:59 20.32 20.39 20.32 20.39 0.3K
14:00 20.39 20.39 20.39 20.39 0.1K
14:01 20.39 20.39 20.39 20.39 0.0K
14:02 20.39 20.39 20.35 20.35 0.1K
14:03 20.35 20.35 20.35 20.35 0.1K
14:04 20.35 20.35 20.35 20.35 0.2K
14:05 20.35 20.35 20.35 20.35 0.0K
14:06 20.35 20.35 20.26 20.26 0.2K
14:07 20.26 20.29 20.26 20.29 1.1K
14:08 20.29 20.29 20.26 20.26 0.2K
14:09 20.26 20.26 20.26 20.26 0.0K
14:10 20.26 20.26 20.26 20.26 0.0K
14:11 20.26 20.26 20.26 20.26 0.0K
14:12 20.26 20.26 20.26 20.26 0.0K
14:13 20.26 20.26 20.26 20.26 0.3K
14:14 20.26 20.26 19.93 19.93 0.9K
14:15 19.93 19.93 19.93 19.93 0.0K
14:16 19.93 19.93 19.93 19.93 0.0K
14:17 19.93 20.28 19.93 20.28 0.8K
14:18 20.12 20.22 20.12 20.22 0.6K
14:19 20.22 20.22 20.22 20.22 0.1K
14:20 20.22 20.22 20.22 20.22 1.2K
14:21 20.22 20.22 20.22 20.22 0.0K
14:22 20.22 20.22 20.22 20.22 0.0K
14:23 20.22 20.22 20.22 20.22 0.0K
14:24 20.22 20.22 20.22 20.22 0.3K
14:25 20.22 20.22 20.22 20.22 0.0K
14:26 20.21 20.21 20.21 20.21 0.1K
14:27 20.21 20.21 20.21 20.21 0.2K
14:28 20.21 20.21 20.21 20.21 0.0K
14:29 20.21 20.21 20.21 20.21 0.2K
14:30 20.21 20.21 20.21 20.21 0.2K
14:31 20.21 20.21 20.21 20.21 0.0K
14:32 20.21 20.21 20.21 20.21 0.0K
14:33 20.21 20.21 20.21 20.21 0.0K
14:34 20.21 20.21 20.21 20.21 0.0K
14:35 20.21 20.21 19.98 19.98 0.7K
14:36 19.98 19.98 19.91 19.91 0.4K
14:37 20.00 20.00 20.00 20.00 0.6K
14:38 20.00 20.00 19.92 19.92 3.4K
14:39 19.92 19.92 19.92 19.92 0.1K
14:40 19.92 19.92 19.92 19.92 0.0K
14:41 19.92 19.92 19.92 19.92 0.0K
14:42 19.95 19.95 19.95 19.95 0.4K
14:43 20.06 20.06 20.06 20.06 0.1K
14:44 20.06 20.06 20.06 20.06 0.0K
14:45 20.06 20.06 20.06 20.06 0.3K
14:46 20.06 20.06 20.06 20.06 0.4K
14:47 20.07 20.07 20.07 20.07 0.7K
14:48 20.07 20.07 19.97 19.97 0.1K
14:49 19.97 20.05 19.97 20.05 0.5K
14:50 20.05 20.05 20.05 20.05 0.0K
14:51 20.06 20.06 20.06 20.06 0.2K
14:52 20.06 20.06 20.06 20.06 0.1K
14:53 20.06 20.06 20.06 20.06 0.0K
14:54 20.06 20.06 20.06 20.06 0.1K
14:55 19.95 19.95 19.95 19.95 0.1K
14:56 19.95 19.95 19.95 19.95 0.2K
14:57 19.85 19.85 19.85 19.85 0.7K
14:58 19.85 19.85 19.85 19.85 0.0K
14:59 19.85 19.85 19.85 19.85 0.3K
15:00 19.85 19.85 19.85 19.85 0.2K
15:01 19.85 19.94 19.85 19.94 0.2K
15:02 19.94 19.94 19.94 19.94 0.0K
15:03 19.94 19.94 19.94 19.94 0.0K
15:04 19.94 19.94 19.94 19.94 0.0K
15:05 19.94 19.94 19.94 19.94 0.0K
15:06 19.94 19.94 19.94 19.94 0.1K
15:07 19.94 19.94 19.94 19.94 0.2K
15:08 19.94 19.94 19.94 19.94 0.0K
15:09 19.94 19.94 19.90 19.90 0.6K
15:10 19.90 19.90 19.90 19.90 0.3K
15:11 19.90 19.90 19.90 19.90 0.1K
15:12 19.85 19.85 19.85 19.85 0.7K
15:13 19.85 19.85 19.85 19.85 0.7K
15:14 19.85 19.85 19.85 19.85 0.0K
15:15 19.85 19.87 19.85 19.87 0.4K
15:16 19.87 19.87 19.87 19.87 0.1K
15:17 19.87 19.89 19.83 19.89 0.6K
15:18 19.89 19.89 19.89 19.89 0.6K
15:19 19.89 19.91 19.89 19.91 0.2K
15:20 19.95 19.95 19.95 19.95 0.2K
15:21 19.95 19.95 19.95 19.95 0.0K
15:22 19.95 19.95 19.95 19.95 0.3K
15:23 19.95 19.95 19.95 19.95 0.0K
15:24 19.95 19.95 19.95 19.95 0.3K
15:25 19.95 19.95 19.95 19.95 0.1K
15:26 19.95 19.95 19.95 19.95 0.2K
15:27 19.95 19.95 19.95 19.95 0.2K
15:28 19.95 19.95 19.95 19.95 0.1K
15:29 19.85 19.85 19.85 19.85 0.2K
15:30 19.85 19.85 19.85 19.85 0.0K
15:31 19.85 19.85 19.83 19.83 0.1K
15:32 19.83 19.83 19.83 19.83 0.4K
15:33 19.83 19.88 19.83 19.88 0.6K
15:34 19.84 19.84 19.84 19.84 1.5K
15:35 19.92 19.92 19.92 19.92 0.6K
15:36 19.92 19.92 19.92 19.92 0.4K
15:37 19.92 19.92 19.87 19.87 6.8K
15:38 19.89 19.89 19.82 19.83 3.5K
15:39 19.83 19.83 19.83 19.83 1.1K
15:40 19.83 19.83 19.83 19.83 0.3K
15:41 19.83 19.83 19.70 19.70 0.4K
15:42 19.70 19.70 19.70 19.70 0.1K
15:43 19.64 19.66 19.64 19.66 1.5K
15:44 19.66 19.66 19.66 19.66 0.1K
15:45 19.66 19.66 19.55 19.55 1.1K
15:46 19.55 19.55 19.55 19.55 0.5K
15:47 19.55 19.55 19.55 19.55 0.0K
15:48 19.55 19.55 19.55 19.55 0.3K
15:49 19.55 19.55 19.55 19.55 0.2K
15:50 19.55 19.55 19.55 19.55 0.0K
15:51 19.61 19.61 19.43 19.43 0.9K
15:52 19.57 19.57 19.57 19.57 0.3K
15:53 19.61 19.61 19.61 19.61 1.4K
15:54 19.66 19.66 19.63 19.63 1.1K
15:55 19.63 19.63 19.63 19.63 0.6K
15:56 19.63 19.64 19.63 19.64 0.9K
15:57 19.64 19.64 19.64 19.64 1.2K
15:58 19.64 19.67 19.63 19.63 2.8K
15:59 19.63 19.63 19.63 19.63 0.7K
16:00 19.59 19.67 19.59 19.67 20.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available