Consensus Cloud Solutions

CCSI
🏛️ usa →
26.68
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 19.18 19.28 19.02 19.28 1.1K
09:32 19.28 19.28 19.28 19.28 0.0K
09:33 19.28 19.28 19.28 19.28 0.0K
09:34 19.28 19.28 19.28 19.28 0.0K
09:35 19.28 19.28 19.28 19.28 0.0K
09:36 19.28 19.28 19.28 19.28 0.0K
09:37 19.28 19.28 19.28 19.28 0.0K
09:38 19.28 19.28 19.28 19.28 0.0K
09:39 19.28 19.28 19.28 19.28 0.2K
09:40 19.34 19.34 19.34 19.34 0.2K
09:41 19.34 19.34 19.34 19.34 0.0K
09:42 19.34 19.34 19.34 19.34 0.0K
09:43 19.34 19.34 19.34 19.34 0.0K
09:44 19.34 19.34 19.34 19.34 0.0K
09:45 19.34 19.34 19.34 19.34 0.0K
09:46 19.44 19.44 19.44 19.44 0.5K
09:47 19.44 19.44 19.44 19.44 0.0K
09:48 19.44 19.44 19.44 19.44 0.0K
09:49 19.44 19.44 19.44 19.44 0.0K
09:50 19.44 19.44 19.44 19.44 0.1K
09:51 19.43 19.43 19.43 19.43 0.3K
09:52 19.43 19.43 19.43 19.43 0.0K
09:53 19.43 19.43 19.43 19.43 0.0K
09:54 19.43 19.43 19.43 19.43 0.0K
09:55 19.43 19.43 19.43 19.43 0.0K
09:56 19.43 19.43 19.43 19.43 0.0K
09:57 19.43 19.43 19.43 19.43 0.0K
09:58 19.43 19.43 19.43 19.43 0.0K
09:59 19.43 19.43 19.43 19.43 0.0K
10:00 19.43 19.43 19.43 19.43 0.0K
10:01 19.43 19.43 19.43 19.43 0.0K
10:02 19.42 19.42 19.42 19.42 0.2K
10:03 19.42 19.42 19.42 19.42 0.1K
10:04 19.65 19.65 19.55 19.55 0.7K
10:05 19.55 19.55 19.55 19.55 0.1K
10:06 19.55 19.55 19.44 19.44 1.9K
10:07 19.44 19.44 19.35 19.35 1.1K
10:08 19.35 19.35 19.35 19.35 0.0K
10:09 19.35 19.35 19.35 19.35 0.0K
10:10 19.34 19.34 19.34 19.34 0.6K
10:11 19.34 19.34 19.34 19.34 0.0K
10:12 19.34 19.34 19.34 19.34 0.0K
10:13 19.34 19.34 19.34 19.34 0.0K
10:14 19.34 19.35 19.34 19.35 0.9K
10:15 19.35 19.35 19.35 19.35 0.1K
10:16 19.35 19.35 19.35 19.35 0.1K
10:17 19.35 19.35 19.35 19.35 0.0K
10:18 19.35 19.35 19.35 19.35 0.0K
10:19 19.35 19.35 19.35 19.35 0.1K
10:20 19.40 19.40 19.40 19.40 0.8K
10:21 19.40 19.40 19.40 19.40 0.1K
10:22 19.40 19.40 19.40 19.40 0.0K
10:23 19.33 19.33 19.33 19.33 0.7K
10:24 19.33 19.33 19.33 19.33 0.2K
10:25 19.33 19.33 19.33 19.33 0.0K
10:26 19.34 19.34 19.34 19.34 0.8K
10:27 19.34 19.34 19.34 19.34 0.1K
10:28 19.34 19.34 19.34 19.34 0.0K
10:29 19.34 19.34 19.31 19.31 0.4K
10:30 19.31 19.31 19.31 19.31 0.1K
10:31 19.31 19.31 19.31 19.31 0.0K
10:32 19.39 19.39 19.39 19.39 4.6K
10:33 19.39 19.39 19.39 19.39 0.0K
10:34 19.52 19.52 19.52 19.52 0.5K
10:35 19.52 19.52 19.52 19.52 0.1K
10:36 19.52 19.52 19.52 19.52 0.0K
10:37 19.52 19.52 19.52 19.52 0.0K
10:38 19.52 19.52 19.52 19.52 0.7K
10:39 19.52 19.52 19.52 19.52 0.0K
10:40 19.38 19.38 19.34 19.34 1.1K
10:41 19.34 19.34 19.34 19.34 0.0K
10:42 19.34 19.34 19.34 19.34 0.1K
10:43 19.34 19.34 19.34 19.34 0.0K
10:44 19.34 19.34 19.34 19.34 0.0K
10:45 19.34 19.34 19.34 19.34 0.0K
10:46 19.34 19.34 19.34 19.34 0.0K
10:47 19.34 19.34 19.34 19.34 0.0K
10:48 19.24 19.24 19.24 19.24 0.9K
10:49 19.24 19.24 19.19 19.19 0.5K
10:50 19.19 19.19 19.19 19.19 0.0K
10:51 19.19 19.19 19.19 19.19 0.0K
10:52 19.19 19.19 19.19 19.19 0.0K
10:53 19.19 19.19 19.08 19.08 0.6K
10:54 19.08 19.08 19.08 19.08 0.0K
10:55 19.08 19.08 19.08 19.08 0.5K
10:56 19.08 19.08 19.08 19.08 0.0K
10:57 19.08 19.08 18.93 18.93 0.4K
10:58 18.93 18.93 18.93 18.93 0.2K
10:59 18.93 18.93 18.93 18.93 0.0K
11:00 18.93 18.93 18.93 18.93 0.1K
11:01 18.93 18.93 18.93 18.93 0.0K
11:02 18.93 18.93 18.93 18.93 0.0K
11:03 18.93 18.93 18.93 18.93 0.1K
11:04 18.85 18.85 18.85 18.85 0.6K
11:05 18.85 18.85 18.85 18.85 0.2K
11:06 18.85 18.99 18.85 18.99 0.8K
11:07 18.99 19.11 18.99 19.11 1.3K
11:08 19.11 19.11 19.11 19.11 0.2K
11:09 19.11 19.11 19.11 19.11 0.0K
11:10 19.11 19.11 19.11 19.11 0.0K
11:11 19.11 19.11 19.11 19.11 0.0K
11:12 19.11 19.12 19.11 19.12 0.1K
11:13 19.12 19.12 19.11 19.11 0.3K
11:14 19.06 19.06 19.06 19.06 0.4K
11:15 19.06 19.06 19.06 19.06 0.0K
11:16 19.06 19.12 19.06 19.12 0.2K
11:17 19.12 19.12 19.10 19.10 0.3K
11:18 19.10 19.10 19.10 19.10 2.4K
11:19 19.10 19.10 19.10 19.10 0.4K
11:20 19.10 19.10 19.10 19.10 0.0K
11:21 19.10 19.10 19.10 19.10 0.0K
11:22 19.10 19.10 19.10 19.10 1.5K
11:23 19.12 19.12 19.12 19.12 0.5K
11:24 19.12 19.12 19.12 19.12 0.0K
11:25 19.12 19.12 19.12 19.12 0.0K
11:26 19.12 19.17 19.12 19.17 0.1K
11:27 19.17 19.17 19.17 19.17 0.0K
11:28 19.17 19.17 19.17 19.17 0.0K
11:29 19.17 19.22 19.16 19.22 0.4K
11:30 19.22 19.22 19.22 19.22 0.0K
11:31 19.22 19.22 19.22 19.22 0.5K
11:32 19.22 19.22 19.22 19.22 0.2K
11:33 19.22 19.22 19.22 19.22 0.1K
11:34 19.22 19.22 19.05 19.05 0.6K
11:35 19.05 19.05 19.05 19.05 0.2K
11:36 19.05 19.05 19.05 19.05 0.2K
11:37 19.05 19.05 19.05 19.05 0.0K
11:38 19.05 19.05 19.05 19.05 0.0K
11:39 19.05 19.05 19.05 19.05 0.0K
11:40 18.96 18.96 18.96 18.96 0.2K
11:41 18.96 18.96 18.96 18.96 0.0K
11:42 18.96 18.96 18.96 18.96 0.0K
11:43 18.96 18.96 18.96 18.96 0.0K
11:44 18.96 18.96 18.96 18.96 0.0K
11:45 18.96 18.96 18.96 18.96 0.0K
11:46 18.96 18.96 18.96 18.96 0.0K
11:47 18.96 18.96 18.96 18.96 0.0K
11:48 18.96 18.96 18.96 18.96 0.4K
11:49 18.96 19.05 18.96 19.05 0.9K
11:50 19.05 19.05 19.05 19.05 0.0K
11:51 19.05 19.05 19.05 19.05 0.0K
11:52 19.05 19.05 19.05 19.05 0.1K
11:53 19.05 19.05 19.05 19.05 0.1K
11:54 19.05 19.06 19.03 19.03 0.9K
11:55 19.03 19.03 19.03 19.03 0.0K
11:56 19.03 19.03 19.03 19.03 0.0K
11:57 19.03 19.03 19.03 19.03 0.2K
11:58 19.03 19.03 19.03 19.03 0.0K
11:59 19.03 19.03 19.03 19.03 0.0K
12:00 19.03 19.03 19.03 19.03 0.0K
12:01 19.03 19.03 19.03 19.03 0.0K
12:02 19.03 19.03 19.03 19.03 0.1K
12:03 18.91 18.91 18.91 18.91 0.2K
12:04 18.90 18.90 18.90 18.90 0.3K
12:05 18.90 18.90 18.90 18.90 0.0K
12:06 18.90 18.90 18.90 18.90 0.0K
12:07 18.90 18.90 18.90 18.90 0.0K
12:08 18.90 18.90 18.90 18.90 0.0K
12:09 18.90 18.90 18.90 18.90 0.0K
12:10 18.96 18.96 18.96 18.96 0.5K
12:11 18.96 19.01 18.96 19.01 0.9K
12:12 19.01 19.01 19.01 19.01 0.0K
12:13 19.01 19.01 19.01 19.01 0.0K
12:14 19.01 19.01 19.01 19.01 0.0K
12:15 19.06 19.07 19.03 19.03 4.1K
12:16 19.02 19.03 19.00 19.03 3.1K
12:17 19.03 19.03 19.03 19.03 0.0K
12:18 19.03 19.03 19.03 19.03 0.0K
12:19 19.03 19.03 19.03 19.03 0.0K
12:20 19.03 19.03 19.03 19.03 0.2K
12:21 19.10 19.10 19.10 19.10 0.6K
12:22 19.10 19.10 19.10 19.10 0.0K
12:23 19.20 19.20 19.20 19.20 0.2K
12:24 19.04 19.04 19.04 19.04 1.0K
12:25 19.15 19.15 19.15 19.15 0.5K
12:26 19.16 19.16 19.16 19.16 0.1K
12:27 19.16 19.16 19.14 19.14 2.0K
12:28 19.14 19.14 19.14 19.14 0.0K
12:29 19.20 19.20 19.08 19.08 1.1K
12:30 19.11 19.11 19.11 19.11 1.4K
12:31 19.11 19.11 19.11 19.11 0.1K
12:32 19.11 19.11 19.11 19.11 0.0K
12:33 19.11 19.11 19.11 19.11 0.2K
12:34 19.10 19.10 19.10 19.10 0.4K
12:35 19.10 19.10 19.10 19.10 0.0K
12:36 19.18 19.18 19.18 19.18 2.6K
12:37 19.16 19.16 19.16 19.16 1.3K
12:38 19.16 19.16 19.16 19.16 0.0K
12:39 19.15 19.15 19.15 19.15 0.1K
12:40 19.11 19.11 19.11 19.11 1.1K
12:41 19.11 19.11 19.11 19.11 0.0K
12:42 19.11 19.23 19.11 19.15 0.4K
12:43 19.15 19.15 19.15 19.15 0.1K
12:44 19.15 19.15 19.15 19.15 0.0K
12:45 19.15 19.15 19.15 19.15 0.0K
12:46 19.15 19.15 19.09 19.09 1.2K
12:47 19.09 19.09 19.06 19.06 0.7K
12:48 19.06 19.06 19.06 19.06 0.0K
12:49 19.06 19.06 19.06 19.06 0.0K
12:50 19.06 19.06 19.06 19.06 0.7K
12:51 19.06 19.06 19.06 19.06 0.0K
12:52 19.06 19.06 19.06 19.06 0.0K
12:53 19.06 19.06 19.06 19.06 0.0K
12:54 19.06 19.06 19.06 19.06 0.0K
12:55 19.06 19.06 19.06 19.06 0.0K
12:56 19.06 19.06 19.06 19.06 0.0K
12:57 19.06 19.06 19.06 19.06 0.0K
12:58 19.06 19.06 19.06 19.06 0.0K
12:59 19.06 19.06 19.06 19.06 0.0K
13:00 19.06 19.06 19.06 19.06 0.0K
13:01 18.99 18.99 18.99 18.99 0.8K
13:02 18.99 18.99 18.99 18.99 0.0K
13:03 19.11 19.19 19.11 19.19 2.9K
13:04 19.16 19.16 19.16 19.16 0.8K
13:05 19.16 19.16 19.16 19.16 0.6K
13:06 19.16 19.16 19.16 19.16 0.3K
13:07 19.25 19.25 19.20 19.20 0.5K
13:08 19.20 19.20 19.20 19.20 0.2K
13:09 19.20 19.20 19.20 19.20 0.0K
13:10 19.20 19.20 19.20 19.20 0.4K
13:11 19.20 19.20 19.20 19.20 0.2K
13:12 19.08 19.08 19.08 19.08 0.2K
13:13 19.08 19.08 19.08 19.08 0.0K
13:14 19.08 19.08 19.08 19.08 0.1K
13:15 19.08 19.08 19.08 19.08 0.0K
13:16 19.08 19.08 19.08 19.08 0.3K
13:17 19.08 19.08 19.08 19.08 0.2K
13:18 19.08 19.08 19.08 19.08 0.0K
13:19 19.08 19.08 19.08 19.08 1.1K
13:20 19.08 19.08 18.99 18.99 0.5K
13:21 18.99 18.99 18.99 18.99 5.7K
13:22 18.99 18.99 18.99 18.99 0.0K
13:23 19.84 19.97 19.75 19.97 2.0K
13:24 19.97 20.14 19.97 20.14 1.9K
13:25 20.14 20.14 20.14 20.14 0.4K
13:26 20.34 20.34 20.34 20.34 3.1K
13:27 20.36 20.37 20.36 20.37 1.0K
13:28 20.34 20.60 20.34 20.60 3.1K
13:29 20.46 20.46 20.35 20.35 0.7K
13:30 20.35 20.35 20.35 20.35 0.0K
13:31 20.35 20.35 20.35 20.35 0.5K
13:32 20.39 20.39 20.39 20.39 0.3K
13:33 20.39 20.39 20.16 20.16 0.2K
13:34 20.16 20.16 20.16 20.16 0.7K
13:35 20.16 20.55 20.16 20.55 0.4K
13:36 20.55 20.55 20.49 20.54 1.2K
13:37 20.72 20.72 20.60 20.60 1.3K
13:38 20.60 20.60 20.60 20.60 0.4K
13:39 20.60 20.60 20.60 20.60 0.1K
13:40 20.60 20.60 20.60 20.60 0.1K
13:41 20.60 20.60 20.51 20.51 1.1K
13:42 20.51 20.51 20.50 20.50 0.2K
13:43 20.50 20.50 20.50 20.50 0.0K
13:44 20.50 20.50 20.50 20.50 0.0K
13:45 20.50 20.50 20.50 20.50 0.0K
13:46 20.58 20.58 20.58 20.58 0.2K
13:47 20.58 20.58 20.58 20.58 0.0K
13:48 20.58 20.58 20.58 20.58 0.0K
13:49 20.58 20.71 20.58 20.71 0.9K
13:50 20.71 20.71 20.71 20.71 0.0K
13:51 20.93 20.93 20.93 20.93 0.1K
13:52 20.80 20.80 20.79 20.79 0.4K
13:53 20.79 20.79 20.79 20.79 0.0K
13:54 20.79 20.79 20.79 20.79 0.0K
13:55 20.79 20.79 20.79 20.79 0.0K
13:56 20.79 20.79 20.79 20.79 0.0K
13:57 20.79 20.79 20.79 20.79 0.0K
13:58 20.79 20.79 20.79 20.79 0.1K
13:59 20.88 20.92 20.88 20.92 1.2K
14:00 20.92 20.92 20.92 20.92 0.2K
14:01 20.92 20.92 20.92 20.92 0.3K
14:02 20.92 20.92 20.92 20.92 0.1K
14:03 21.21 21.36 21.21 21.36 0.4K
14:04 21.36 21.36 21.36 21.36 0.1K
14:05 21.36 21.36 21.36 21.36 0.0K
14:06 21.21 21.31 21.21 21.21 0.9K
14:07 21.21 21.21 21.21 21.21 0.0K
14:08 21.25 21.25 21.02 21.02 2.0K
14:09 21.02 21.02 21.02 21.02 1.4K
14:10 21.02 21.02 21.02 21.02 0.1K
14:11 21.02 21.02 21.02 21.02 0.0K
14:12 21.02 21.03 21.02 21.03 0.2K
14:13 21.03 21.03 21.03 21.03 0.0K
14:14 21.03 21.03 21.03 21.03 2.2K
14:15 21.07 21.07 21.07 21.07 0.5K
14:16 21.07 21.07 21.07 21.07 0.0K
14:17 21.07 21.07 21.07 21.07 0.7K
14:18 21.07 21.07 21.07 21.07 0.0K
14:19 21.07 21.07 21.07 21.07 0.5K
14:20 21.07 21.07 21.07 21.07 0.0K
14:21 21.07 21.07 20.91 20.91 1.1K
14:22 20.89 20.89 20.86 20.86 1.0K
14:23 20.85 20.85 20.85 20.85 0.2K
14:24 20.95 20.95 20.95 20.95 0.1K
14:25 21.01 21.01 21.01 21.01 0.4K
14:26 21.01 21.01 21.01 21.01 0.2K
14:27 21.01 21.01 21.01 21.01 0.2K
14:28 21.01 21.01 21.01 21.01 0.2K
14:29 21.01 21.01 21.01 21.01 0.0K
14:30 21.11 21.12 21.11 21.12 0.8K
14:31 21.12 21.12 21.12 21.12 0.3K
14:32 21.12 21.12 21.12 21.12 0.0K
14:33 21.12 21.12 21.12 21.12 0.1K
14:34 21.12 21.12 21.12 21.12 0.2K
14:35 21.12 21.16 21.12 21.16 0.8K
14:36 21.16 21.16 21.16 21.16 0.0K
14:37 21.16 21.16 21.16 21.16 0.0K
14:38 21.16 21.16 21.16 21.16 0.0K
14:39 21.16 21.16 21.16 21.16 0.0K
14:40 21.12 21.12 21.12 21.12 2.1K
14:41 21.12 21.12 21.12 21.12 0.3K
14:42 21.12 21.12 21.12 21.12 0.0K
14:43 21.12 21.12 21.12 21.12 0.3K
14:44 21.12 21.12 21.12 21.12 0.0K
14:45 20.99 20.99 20.97 20.97 1.1K
14:46 20.97 20.97 20.97 20.97 0.0K
14:47 20.86 20.86 20.86 20.86 1.1K
14:48 20.86 20.86 20.86 20.86 0.0K
14:49 20.96 20.96 20.96 20.96 0.5K
14:50 20.96 20.96 20.96 20.96 0.1K
14:51 20.96 20.96 20.96 20.96 0.0K
14:52 20.96 20.96 20.96 20.96 0.0K
14:53 20.80 21.12 20.80 21.12 0.3K
14:54 21.12 21.12 21.12 21.12 0.0K
14:55 21.12 21.12 21.12 21.12 0.1K
14:56 21.12 21.12 21.12 21.12 0.0K
14:57 21.12 21.12 21.12 21.12 0.0K
14:58 20.89 20.89 20.89 20.89 0.1K
14:59 20.89 20.89 20.89 20.89 0.2K
15:00 20.89 20.89 20.89 20.89 0.1K
15:01 20.89 20.89 20.89 20.89 0.0K
15:02 20.89 20.89 20.89 20.89 0.0K
15:03 20.89 20.89 20.89 20.89 0.3K
15:04 20.86 20.86 20.86 20.86 0.2K
15:05 20.86 20.86 20.86 20.86 0.0K
15:06 20.86 20.86 20.86 20.86 0.0K
15:07 20.86 20.86 20.86 20.86 0.2K
15:08 20.86 20.94 20.86 20.94 0.4K
15:09 20.94 20.94 20.94 20.94 0.0K
15:10 20.94 20.94 20.76 20.76 2.5K
15:11 20.78 20.78 20.62 20.62 2.0K
15:12 20.62 20.74 20.62 20.74 1.2K
15:13 20.74 20.74 20.74 20.74 0.6K
15:14 20.80 20.80 20.80 20.80 2.0K
15:15 20.80 20.80 20.80 20.80 0.2K
15:16 20.80 20.80 20.80 20.80 0.2K
15:17 20.80 20.80 20.80 20.80 0.3K
15:18 20.80 20.80 20.80 20.80 0.7K
15:19 20.80 20.80 20.80 20.80 0.0K
15:20 20.80 20.80 20.80 20.80 0.0K
15:21 21.01 21.05 21.01 21.05 1.5K
15:22 21.05 21.10 21.05 21.10 0.6K
15:23 21.10 21.11 21.10 21.11 0.7K
15:24 21.11 21.11 21.09 21.09 0.7K
15:25 21.09 21.09 21.09 21.09 0.1K
15:26 21.09 21.09 21.09 21.09 0.1K
15:27 21.09 21.09 21.07 21.07 0.4K
15:28 21.01 21.13 21.01 21.13 1.1K
15:29 21.13 21.13 21.13 21.13 0.1K
15:30 21.13 21.13 21.13 21.13 0.0K
15:31 21.13 21.13 21.13 21.13 0.0K
15:32 21.15 21.17 21.15 21.17 1.7K
15:33 21.17 21.22 21.17 21.22 0.1K
15:34 21.23 21.23 21.17 21.17 2.0K
15:35 21.12 21.12 21.12 21.12 1.7K
15:36 21.12 21.12 21.12 21.12 0.1K
15:37 21.12 21.12 20.99 20.99 0.6K
15:38 20.91 20.91 20.91 20.91 0.7K
15:39 20.85 20.85 20.82 20.82 0.4K
15:40 20.82 20.82 20.82 20.82 0.2K
15:41 20.82 20.82 20.82 20.82 1.1K
15:42 20.82 20.82 20.82 20.82 0.3K
15:43 21.04 21.04 21.04 21.04 0.5K
15:44 21.04 21.04 21.04 21.04 0.0K
15:45 21.04 21.04 21.04 21.04 0.1K
15:46 21.04 21.04 21.04 21.04 0.9K
15:47 20.95 20.95 20.91 20.91 2.1K
15:48 20.91 20.91 20.91 20.91 0.1K
15:49 20.93 20.93 20.93 20.93 0.3K
15:50 20.90 20.98 20.90 20.98 0.9K
15:51 20.98 20.98 20.98 20.98 0.1K
15:52 20.91 20.91 20.91 20.91 0.2K
15:53 20.91 20.91 20.91 20.91 0.6K
15:54 20.97 20.97 20.89 20.89 2.6K
15:55 20.89 20.89 20.89 20.89 0.4K
15:56 20.80 20.80 20.80 20.80 2.1K
15:57 20.80 20.80 20.75 20.75 2.2K
15:58 20.75 20.75 20.74 20.74 0.5K
15:59 20.76 20.76 20.76 20.76 1.7K
16:00 20.76 20.80 20.75 20.80 31.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available