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 20.02 20.14 19.70 19.98 21.4K
09:32 19.98 19.98 19.98 19.98 0.1K
09:33 19.98 19.98 19.98 19.98 0.0K
09:34 19.98 19.98 19.98 19.98 0.0K
09:35 19.98 19.98 19.98 19.98 0.1K
09:36 19.98 19.98 19.98 19.98 0.1K
09:37 20.24 20.24 20.24 20.24 0.1K
09:38 20.23 20.23 19.98 19.98 0.3K
09:39 19.98 19.98 19.98 19.98 0.0K
09:40 20.23 20.23 20.23 20.23 0.1K
09:41 20.23 20.23 20.23 20.23 0.0K
09:42 20.23 20.23 20.23 20.23 0.0K
09:43 20.00 20.04 20.00 20.04 1.1K
09:44 20.04 20.04 20.04 20.04 0.1K
09:45 20.04 20.04 20.04 20.04 0.0K
09:46 20.24 20.24 20.24 20.24 6.5K
09:47 20.24 20.30 20.24 20.30 0.2K
09:48 20.30 20.42 20.30 20.30 1.0K
09:49 20.30 20.30 20.30 20.30 0.0K
09:50 20.30 20.30 20.30 20.30 0.0K
09:51 20.30 20.30 20.20 20.20 0.3K
09:52 20.20 20.20 20.20 20.20 0.0K
09:53 20.20 20.20 20.20 20.20 0.0K
09:54 20.20 20.20 20.20 20.20 0.0K
09:55 20.20 20.20 20.20 20.20 0.0K
09:56 20.20 20.20 20.20 20.20 0.0K
09:57 20.20 20.20 20.20 20.20 0.0K
09:58 20.20 20.20 20.20 20.20 0.0K
09:59 20.43 20.43 20.43 20.43 0.1K
10:00 20.43 20.43 20.43 20.43 0.0K
10:01 20.43 20.43 20.43 20.43 0.0K
10:02 20.43 20.43 20.43 20.43 0.0K
10:03 20.43 20.43 20.43 20.43 0.2K
10:04 20.31 20.31 20.31 20.31 1.8K
10:05 20.43 20.43 20.43 20.43 0.4K
10:06 20.43 20.43 20.43 20.43 0.0K
10:07 20.43 20.43 20.31 20.31 0.3K
10:08 20.31 20.31 20.31 20.31 0.0K
10:09 20.31 20.31 20.31 20.31 0.0K
10:10 20.42 20.42 20.42 20.42 0.1K
10:11 20.42 20.42 20.42 20.42 0.1K
10:12 20.42 20.42 20.42 20.42 0.0K
10:13 20.42 20.42 20.42 20.42 0.0K
10:14 20.42 20.42 20.42 20.42 0.0K
10:15 20.42 20.42 20.42 20.42 0.0K
10:16 20.42 20.42 20.42 20.42 0.0K
10:17 20.42 20.42 20.42 20.42 0.1K
10:18 20.42 20.43 20.42 20.43 0.5K
10:19 20.43 20.43 20.43 20.43 0.0K
10:20 20.43 20.43 20.43 20.43 0.0K
10:21 20.55 20.55 20.55 20.55 0.1K
10:22 20.69 20.80 20.69 20.80 0.9K
10:23 20.65 20.65 20.64 20.64 2.0K
10:24 20.64 20.64 20.64 20.64 0.0K
10:25 20.64 20.64 20.64 20.64 0.0K
10:26 20.64 20.64 20.64 20.64 0.0K
10:27 20.64 20.64 20.62 20.62 0.5K
10:28 20.62 20.62 20.62 20.62 0.0K
10:29 20.62 20.62 20.62 20.62 0.0K
10:30 20.62 20.62 20.62 20.62 0.2K
10:31 20.76 20.76 20.76 20.76 0.4K
10:32 20.62 20.62 20.62 20.62 0.7K
10:33 20.62 20.62 20.62 20.62 0.4K
10:34 20.62 20.62 20.62 20.62 0.1K
10:35 20.62 20.62 20.62 20.62 0.0K
10:36 20.62 20.62 20.62 20.62 0.3K
10:37 20.62 20.62 20.62 20.62 0.2K
10:38 20.62 20.62 20.62 20.62 0.5K
10:39 20.62 20.62 20.62 20.62 0.1K
10:40 20.62 20.62 20.62 20.62 0.0K
10:41 20.62 20.62 20.62 20.62 0.0K
10:42 20.62 20.62 20.51 20.51 0.2K
10:43 20.62 20.62 20.49 20.49 1.5K
10:44 20.49 20.49 20.49 20.49 0.0K
10:45 20.49 20.49 20.49 20.49 0.0K
10:46 20.49 20.49 20.38 20.38 0.3K
10:47 20.38 20.38 20.38 20.38 0.3K
10:48 20.38 20.38 20.38 20.38 0.1K
10:49 20.38 20.38 20.38 20.38 0.0K
10:50 20.38 20.44 20.38 20.44 0.2K
10:51 20.44 20.44 20.44 20.44 0.2K
10:52 20.44 20.44 20.44 20.44 0.0K
10:53 20.44 20.44 20.44 20.44 0.0K
10:54 20.44 20.44 20.44 20.44 0.1K
10:55 20.42 20.42 20.29 20.29 0.9K
10:56 20.17 20.17 20.17 20.17 0.2K
10:57 20.17 20.17 20.17 20.17 0.0K
10:58 20.17 20.22 20.16 20.16 1.3K
10:59 20.16 20.16 20.16 20.16 0.0K
11:00 20.16 20.16 20.06 20.06 12.3K
11:01 20.06 20.06 20.06 20.06 0.1K
11:02 20.06 20.06 20.06 20.06 0.1K
11:03 20.06 20.06 20.06 20.06 0.0K
11:04 20.06 20.06 20.06 20.06 0.0K
11:05 20.06 20.06 20.05 20.05 0.1K
11:06 20.05 20.05 20.05 20.05 0.1K
11:07 20.05 20.05 20.05 20.05 0.0K
11:08 20.05 20.05 20.03 20.03 0.1K
11:09 20.05 20.05 20.05 20.05 0.6K
11:10 20.05 20.05 20.05 20.05 0.0K
11:11 20.05 20.05 20.05 20.05 0.0K
11:12 20.05 20.05 20.05 20.05 0.0K
11:13 20.05 20.05 20.05 20.05 0.3K
11:14 20.05 20.05 20.05 20.05 0.0K
11:15 20.05 20.05 20.05 20.05 0.1K
11:16 20.05 20.05 20.05 20.05 0.0K
11:17 20.05 20.05 20.05 20.05 0.0K
11:18 20.05 20.05 19.98 19.98 1.4K
11:19 19.98 20.04 19.96 20.04 1.3K
11:20 20.04 20.04 20.04 20.04 0.1K
11:21 20.04 20.04 20.01 20.01 0.2K
11:22 20.01 20.01 20.01 20.01 0.8K
11:23 20.01 20.01 20.01 20.01 0.0K
11:24 20.01 20.01 19.92 19.93 1.2K
11:25 19.93 19.93 19.93 19.93 0.0K
11:26 19.93 19.93 19.93 19.93 0.0K
11:27 19.93 19.93 19.93 19.93 0.0K
11:28 19.93 19.93 19.93 19.93 0.0K
11:29 19.93 19.99 19.93 19.99 0.1K
11:30 19.99 19.99 19.99 19.99 0.0K
11:31 19.99 19.99 19.99 19.99 0.0K
11:32 19.99 19.99 19.99 19.99 0.1K
11:33 19.99 19.99 19.99 19.99 0.0K
11:34 19.99 19.99 19.95 19.95 0.2K
11:35 19.95 19.95 19.95 19.95 0.3K
11:36 19.95 19.95 19.95 19.95 0.0K
11:37 19.95 19.95 19.95 19.95 0.0K
11:38 19.95 19.95 19.95 19.95 0.3K
11:39 19.95 19.95 19.95 19.95 1.2K
11:40 19.95 19.95 19.95 19.95 0.1K
11:41 19.95 19.97 19.95 19.97 1.0K
11:42 19.97 20.02 19.97 20.02 2.1K
11:43 20.02 20.02 20.02 20.02 0.0K
11:44 20.02 20.02 20.00 20.00 0.4K
11:45 20.00 20.01 20.00 20.01 0.1K
11:46 20.01 20.01 20.01 20.01 0.1K
11:47 20.01 20.01 20.01 20.01 0.2K
11:48 20.01 20.01 20.01 20.01 0.0K
11:49 20.01 20.01 20.01 20.01 0.1K
11:50 20.01 20.01 20.00 20.00 0.4K
11:51 20.00 20.00 20.00 20.00 0.1K
11:52 19.92 19.92 19.92 19.92 1.8K
11:53 19.92 19.92 19.92 19.92 0.0K
11:54 19.92 19.92 19.92 19.92 0.0K
11:55 19.92 20.00 19.92 20.00 5.0K
11:56 20.00 20.08 20.00 20.04 1.4K
11:57 20.04 20.08 20.04 20.08 0.4K
11:58 20.08 20.08 20.08 20.08 0.2K
11:59 20.08 20.08 20.08 20.08 0.0K
12:00 20.08 20.08 20.08 20.08 0.1K
12:01 20.08 20.08 20.08 20.08 0.1K
12:02 20.08 20.08 20.08 20.08 0.1K
12:03 20.08 20.08 20.08 20.08 0.0K
12:04 20.08 20.08 20.08 20.08 0.1K
12:05 20.08 20.08 20.08 20.08 3.3K
12:06 20.15 20.16 20.09 20.09 5.0K
12:07 20.05 20.05 20.01 20.01 0.5K
12:08 20.01 20.01 20.01 20.01 0.0K
12:09 20.01 20.07 20.01 20.07 0.1K
12:10 20.07 20.07 20.00 20.00 0.5K
12:11 20.00 20.00 20.00 20.00 0.0K
12:12 20.00 20.00 20.00 20.00 0.0K
12:13 20.00 20.04 20.00 20.04 0.1K
12:14 20.04 20.11 20.04 20.11 0.2K
12:15 20.04 20.04 20.04 20.04 0.2K
12:16 20.04 20.04 20.04 20.04 0.0K
12:17 20.04 20.04 20.04 20.04 0.0K
12:18 20.04 20.04 19.85 19.85 2.7K
12:19 19.85 19.85 19.85 19.85 0.0K
12:20 19.85 19.85 19.85 19.85 0.0K
12:21 19.83 19.83 19.83 19.83 0.1K
12:22 19.83 19.83 19.83 19.83 0.0K
12:23 19.83 19.83 19.83 19.83 0.0K
12:24 19.83 19.83 19.83 19.83 0.0K
12:25 19.83 19.83 19.75 19.75 0.5K
12:26 19.75 19.75 19.72 19.72 0.1K
12:27 19.72 19.72 19.72 19.72 0.0K
12:28 19.83 19.83 19.82 19.82 0.4K
12:29 19.82 19.82 19.82 19.82 0.0K
12:30 19.82 19.82 19.82 19.82 0.0K
12:31 19.82 19.82 19.82 19.82 0.0K
12:32 19.82 19.82 19.82 19.82 0.1K
12:33 19.82 19.82 19.82 19.82 0.0K
12:34 19.82 19.82 19.74 19.74 0.2K
12:35 19.74 19.74 19.74 19.74 0.2K
12:36 19.74 19.74 19.74 19.74 0.0K
12:37 19.74 19.74 19.74 19.74 0.1K
12:38 19.74 19.74 19.74 19.74 0.8K
12:39 19.74 19.74 19.74 19.74 0.0K
12:40 19.74 19.74 19.74 19.74 0.0K
12:41 19.74 19.74 19.54 19.54 1.4K
12:42 19.54 19.60 19.54 19.60 0.1K
12:43 19.60 19.60 19.60 19.60 0.0K
12:44 19.52 19.55 19.52 19.55 1.5K
12:45 19.55 19.57 19.55 19.57 0.3K
12:46 19.57 19.57 19.57 19.57 0.0K
12:47 19.61 19.61 19.61 19.61 0.3K
12:48 19.61 19.61 19.61 19.61 0.2K
12:49 19.61 19.61 19.61 19.61 0.1K
12:50 19.61 19.61 19.61 19.61 0.1K
12:51 19.61 19.61 19.61 19.61 0.1K
12:52 19.57 19.57 19.57 19.57 0.3K
12:53 19.57 19.57 19.57 19.57 0.3K
12:54 19.57 19.57 19.57 19.57 0.1K
12:55 19.57 19.63 19.57 19.63 0.1K
12:56 19.63 19.63 19.63 19.63 0.1K
12:57 19.63 19.63 19.58 19.58 0.8K
12:58 19.50 19.50 19.50 19.50 0.6K
12:59 19.50 19.50 19.50 19.50 0.0K
13:00 19.50 19.50 19.50 19.50 0.1K
13:01 19.50 19.50 19.50 19.50 0.2K
13:02 19.50 19.50 19.39 19.39 0.2K
13:03 19.39 19.54 19.39 19.54 0.6K
13:04 19.54 19.54 19.54 19.54 0.0K
13:05 19.54 19.54 19.54 19.54 0.2K
13:06 19.54 19.54 19.54 19.54 0.0K
13:07 19.54 19.54 19.54 19.54 0.1K
13:08 19.54 19.54 19.54 19.54 0.2K
13:09 19.54 19.54 19.54 19.54 0.0K
13:10 19.54 19.54 19.36 19.36 2.8K
13:11 19.35 19.38 19.34 19.34 1.1K
13:12 19.34 19.34 19.34 19.34 0.1K
13:13 19.34 19.34 19.29 19.29 1.0K
13:14 19.29 19.29 19.29 19.29 0.2K
13:15 19.29 19.40 19.29 19.40 0.5K
13:16 19.40 19.41 19.40 19.41 0.1K
13:17 19.44 19.45 19.41 19.41 0.6K
13:18 19.41 19.41 19.41 19.41 0.0K
13:19 19.41 19.45 19.41 19.45 0.4K
13:20 19.45 19.45 19.45 19.45 0.3K
13:21 19.45 19.45 19.45 19.45 0.3K
13:22 19.45 19.45 19.45 19.45 0.0K
13:23 19.45 19.45 19.45 19.45 0.2K
13:24 19.45 19.45 19.45 19.45 0.1K
13:25 19.45 19.45 19.45 19.45 0.1K
13:26 19.45 19.45 19.45 19.45 0.0K
13:27 19.45 19.45 19.45 19.45 0.0K
13:28 19.29 19.37 19.29 19.37 0.4K
13:29 19.37 19.37 19.37 19.37 0.2K
13:30 19.37 19.37 19.37 19.37 0.1K
13:31 19.37 19.37 19.37 19.37 0.0K
13:32 19.37 19.37 19.37 19.37 0.0K
13:33 19.37 19.44 19.37 19.44 0.5K
13:34 19.44 19.44 19.44 19.44 0.2K
13:35 19.44 19.44 19.44 19.44 0.0K
13:36 19.44 19.44 19.44 19.44 0.3K
13:37 19.44 19.44 19.44 19.44 0.1K
13:38 19.44 19.44 19.44 19.44 0.2K
13:39 19.44 19.60 19.44 19.60 0.9K
13:40 19.60 19.60 19.60 19.60 0.1K
13:41 19.59 19.59 19.59 19.59 1.7K
13:42 19.59 19.65 19.59 19.65 1.9K
13:43 19.65 19.70 19.65 19.70 0.2K
13:44 19.70 19.73 19.70 19.73 0.5K
13:45 19.73 19.73 19.73 19.73 0.1K
13:46 19.73 19.73 19.73 19.73 0.4K
13:47 19.73 19.73 19.73 19.73 0.1K
13:48 19.66 19.66 19.66 19.66 1.4K
13:49 19.66 19.66 19.66 19.66 0.0K
13:50 19.71 19.71 19.71 19.71 0.2K
13:51 19.71 19.71 19.64 19.64 0.4K
13:52 19.64 19.64 19.64 19.64 0.0K
13:53 19.64 19.64 19.64 19.64 0.3K
13:54 19.64 19.72 19.64 19.72 0.3K
13:55 19.72 19.72 19.72 19.72 0.0K
13:56 19.72 19.72 19.72 19.72 0.0K
13:57 19.72 19.72 19.72 19.72 0.0K
13:58 19.72 19.72 19.66 19.66 0.2K
13:59 19.66 19.66 19.66 19.66 0.3K
14:00 19.66 19.66 19.66 19.66 0.0K
14:01 19.66 19.66 19.66 19.66 0.1K
14:02 19.66 19.70 19.66 19.70 0.1K
14:03 19.70 19.70 19.70 19.70 0.0K
14:04 19.70 19.70 19.70 19.70 0.0K
14:05 19.70 19.70 19.70 19.70 0.0K
14:06 19.70 19.70 19.70 19.70 0.1K
14:07 19.64 19.64 19.64 19.64 1.4K
14:08 19.64 19.64 19.64 19.64 0.1K
14:09 19.64 19.64 19.60 19.60 1.4K
14:10 19.60 19.60 19.60 19.60 0.0K
14:11 19.60 19.60 19.60 19.60 0.0K
14:12 19.60 19.60 19.60 19.60 0.2K
14:13 19.60 19.65 19.60 19.65 0.1K
14:14 19.65 19.70 19.65 19.70 0.2K
14:15 19.70 19.70 19.70 19.70 0.0K
14:16 19.70 19.70 19.70 19.70 0.2K
14:17 19.70 19.70 19.70 19.70 0.0K
14:18 19.70 19.70 19.70 19.70 0.0K
14:19 19.70 19.70 19.70 19.70 0.0K
14:20 19.70 19.70 19.70 19.70 0.9K
14:21 19.70 19.70 19.70 19.70 0.1K
14:22 19.70 19.70 19.70 19.70 0.1K
14:23 19.68 19.68 19.68 19.68 0.6K
14:24 19.68 19.71 19.67 19.67 0.4K
14:25 19.67 19.67 19.67 19.67 0.0K
14:26 19.67 19.67 19.64 19.64 0.5K
14:27 19.64 19.65 19.64 19.65 0.3K
14:28 19.65 19.65 19.65 19.65 0.3K
14:29 19.65 19.65 19.53 19.53 0.4K
14:30 19.53 19.53 19.53 19.53 0.1K
14:31 19.60 19.60 19.60 19.60 2.4K
14:32 19.60 19.60 19.60 19.60 0.8K
14:33 19.60 19.73 19.60 19.73 0.1K
14:34 19.73 19.73 19.66 19.66 0.6K
14:35 19.66 19.66 19.66 19.66 0.0K
14:36 19.69 19.71 19.69 19.71 0.4K
14:37 19.71 19.71 19.60 19.60 0.4K
14:38 19.60 19.60 19.60 19.60 0.0K
14:39 19.60 19.60 19.60 19.60 0.0K
14:40 19.60 19.60 19.60 19.60 0.3K
14:41 19.60 19.60 19.60 19.60 0.1K
14:42 19.60 19.60 19.56 19.56 0.1K
14:43 19.56 19.61 19.56 19.61 0.2K
14:44 19.61 19.61 19.61 19.61 0.0K
14:45 19.61 19.61 19.61 19.61 0.1K
14:46 19.61 19.61 19.61 19.61 0.5K
14:47 19.61 19.61 19.61 19.61 0.0K
14:48 19.61 19.61 19.61 19.61 0.1K
14:49 19.61 19.61 19.61 19.61 0.0K
14:50 19.61 19.61 19.61 19.61 0.1K
14:51 19.61 19.62 19.61 19.62 0.1K
14:52 19.62 19.62 19.62 19.62 0.0K
14:53 19.62 19.62 19.62 19.62 0.4K
14:54 19.62 19.62 19.62 19.62 0.1K
14:55 19.62 19.62 19.62 19.62 0.0K
14:56 19.62 19.62 19.52 19.52 0.9K
14:57 19.52 19.52 19.52 19.52 0.1K
14:58 19.52 19.52 19.52 19.52 0.0K
14:59 19.52 19.52 19.52 19.52 0.2K
15:00 19.52 19.52 19.52 19.52 0.0K
15:01 19.52 19.52 19.52 19.52 0.1K
15:02 19.52 19.52 19.52 19.52 0.1K
15:03 19.52 19.52 19.52 19.52 0.0K
15:04 19.52 19.52 19.43 19.49 3.5K
15:05 19.49 19.49 19.49 19.49 0.0K
15:06 19.49 19.49 19.49 19.49 0.0K
15:07 19.41 19.41 19.39 19.39 1.3K
15:08 19.39 19.39 19.39 19.39 0.0K
15:09 19.39 19.40 19.39 19.40 0.1K
15:10 19.40 19.40 19.40 19.40 0.1K
15:11 19.38 19.38 19.38 19.38 0.1K
15:12 19.38 19.38 19.38 19.38 0.0K
15:13 19.38 19.38 19.38 19.38 0.0K
15:14 19.29 19.29 19.29 19.29 0.9K
15:15 19.29 19.29 19.29 19.29 0.2K
15:16 19.29 19.29 19.22 19.22 2.4K
15:17 19.22 19.22 19.22 19.22 0.2K
15:18 19.19 19.19 19.15 19.15 0.7K
15:19 19.17 19.17 19.17 19.17 0.2K
15:20 19.17 19.17 19.10 19.10 0.9K
15:21 19.10 19.10 19.10 19.10 1.5K
15:22 19.10 19.19 19.10 19.19 4.6K
15:23 19.21 19.24 19.21 19.24 1.7K
15:24 19.24 19.30 19.24 19.30 0.8K
15:25 19.30 19.32 19.30 19.30 0.6K
15:26 19.33 19.33 19.33 19.33 1.1K
15:27 19.33 19.33 19.33 19.33 0.1K
15:28 19.34 19.35 19.33 19.33 1.7K
15:29 19.33 19.33 19.33 19.33 0.2K
15:30 19.33 19.33 19.33 19.33 0.3K
15:31 19.32 19.32 19.31 19.31 0.8K
15:32 19.31 19.31 19.31 19.31 0.3K
15:33 19.31 19.31 19.25 19.25 0.8K
15:34 19.25 19.25 19.21 19.21 0.6K
15:35 19.21 19.21 19.20 19.20 0.6K
15:36 19.20 19.20 19.15 19.15 0.8K
15:37 19.15 19.15 19.15 19.15 0.3K
15:38 19.15 19.15 19.15 19.15 0.8K
15:39 19.15 19.15 19.15 19.15 0.6K
15:40 19.15 19.15 19.12 19.12 2.3K
15:41 19.12 19.22 19.12 19.22 3.6K
15:42 19.22 19.22 19.22 19.22 1.0K
15:43 19.23 19.23 19.23 19.23 0.6K
15:44 19.22 19.22 19.16 19.16 1.5K
15:45 19.16 19.16 19.12 19.12 1.2K
15:46 19.09 19.09 19.09 19.09 1.4K
15:47 19.09 19.09 19.09 19.09 0.2K
15:48 19.09 19.09 19.09 19.09 0.6K
15:49 19.09 19.09 19.09 19.09 1.7K
15:50 19.09 19.09 19.09 19.09 0.2K
15:51 19.09 19.18 19.09 19.18 2.0K
15:52 19.16 19.16 19.16 19.16 2.3K
15:53 19.16 19.16 19.16 19.16 1.3K
15:54 19.17 19.19 19.14 19.14 3.2K
15:55 19.14 19.22 19.14 19.22 2.7K
15:56 19.22 19.22 19.22 19.22 5.6K
15:57 19.22 19.23 19.22 19.23 1.1K
15:58 19.25 19.29 19.25 19.29 1.2K
15:59 19.28 19.28 19.22 19.22 2.4K
16:00 19.22 19.36 19.22 19.34 27.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available