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 19.06 19.06 19.06 19.06 0.8K
09:32 19.06 19.06 19.06 19.06 0.0K
09:33 19.06 19.09 18.70 18.70 1.8K
09:34 18.70 18.70 18.70 18.70 0.2K
09:35 18.70 18.70 18.70 18.70 0.0K
09:36 18.70 18.70 18.70 18.70 0.0K
09:37 18.70 18.70 18.70 18.70 0.0K
09:38 18.70 18.70 18.70 18.70 0.0K
09:39 18.70 18.70 18.70 18.70 0.0K
09:40 18.70 18.70 18.70 18.70 0.0K
09:41 18.70 18.70 18.70 18.70 0.0K
09:42 18.70 18.70 18.70 18.70 0.0K
09:43 18.70 18.70 18.70 18.70 0.0K
09:44 18.70 18.70 18.70 18.70 0.0K
09:45 18.70 18.70 18.70 18.70 0.0K
09:46 18.70 18.70 18.70 18.70 0.0K
09:47 18.98 18.98 18.98 18.98 0.2K
09:48 18.97 18.97 18.97 18.97 0.8K
09:49 18.97 18.97 18.97 18.97 0.0K
09:50 18.97 18.97 18.97 18.97 0.0K
09:51 18.97 18.97 18.97 18.97 0.0K
09:52 18.97 18.97 18.97 18.97 0.0K
09:53 18.97 19.01 18.97 19.01 0.4K
09:54 19.01 19.01 19.01 19.01 0.0K
09:55 19.01 19.01 19.01 19.01 0.0K
09:56 19.01 19.01 19.01 19.01 0.0K
09:57 19.01 19.01 19.01 19.01 0.0K
09:58 19.01 19.01 19.01 19.01 0.0K
09:59 19.01 19.01 19.01 19.01 0.0K
10:00 19.01 19.01 19.01 19.01 0.0K
10:01 19.01 19.01 19.01 19.01 0.0K
10:02 18.80 18.81 18.70 18.70 3.8K
10:03 18.70 18.70 18.49 18.69 3.6K
10:04 18.81 18.81 18.81 18.81 0.2K
10:05 18.81 18.81 18.81 18.81 0.0K
10:06 18.94 18.94 18.94 18.94 3.5K
10:07 18.94 18.94 18.94 18.94 0.0K
10:08 18.94 18.94 18.94 18.94 0.0K
10:09 18.94 18.94 18.94 18.94 0.0K
10:10 18.90 18.90 18.90 18.90 0.3K
10:11 18.90 18.90 18.90 18.90 0.0K
10:12 18.90 18.90 18.90 18.90 0.0K
10:13 18.90 18.90 18.90 18.90 0.0K
10:14 18.90 18.90 18.88 18.88 0.4K
10:15 18.88 18.88 18.88 18.88 1.0K
10:16 18.88 18.88 18.88 18.88 0.1K
10:17 18.88 18.88 18.88 18.88 0.1K
10:18 18.88 18.88 18.88 18.88 0.0K
10:19 18.88 18.88 18.88 18.88 0.1K
10:20 18.88 18.88 18.88 18.88 0.1K
10:21 18.88 18.88 18.88 18.88 0.0K
10:22 18.88 18.88 18.88 18.88 0.0K
10:23 18.80 18.80 18.80 18.80 1.6K
10:24 18.80 18.80 18.80 18.80 0.0K
10:25 18.80 18.80 18.80 18.80 0.0K
10:26 18.80 18.80 18.80 18.80 0.0K
10:27 18.80 18.80 18.80 18.80 0.0K
10:28 18.80 18.80 18.80 18.80 0.0K
10:29 18.80 18.80 18.80 18.80 0.0K
10:30 18.80 18.80 18.80 18.80 0.1K
10:31 18.80 18.80 18.80 18.80 0.0K
10:32 18.80 18.80 18.80 18.80 0.0K
10:33 18.80 18.80 18.80 18.80 0.0K
10:34 18.80 18.80 18.80 18.80 0.0K
10:35 18.80 18.80 18.80 18.80 0.0K
10:36 18.80 18.80 18.80 18.80 0.0K
10:37 18.80 18.80 18.80 18.80 0.0K
10:38 18.80 18.80 18.80 18.80 0.0K
10:39 18.80 18.80 18.80 18.80 0.0K
10:40 18.80 18.80 18.80 18.80 0.0K
10:41 18.80 18.80 18.80 18.80 0.0K
10:42 18.80 18.80 18.80 18.80 0.0K
10:43 18.80 18.82 18.80 18.82 0.5K
10:44 18.82 19.05 18.82 19.05 0.8K
10:45 19.05 19.05 19.05 19.05 0.0K
10:46 19.05 19.05 19.05 19.05 0.1K
10:47 19.05 19.05 19.05 19.05 0.0K
10:48 19.05 19.05 19.05 19.05 0.0K
10:49 19.05 19.05 19.05 19.05 0.0K
10:50 19.05 19.05 19.05 19.05 0.1K
10:51 19.05 19.05 19.05 19.05 0.0K
10:52 19.05 19.05 19.05 19.05 0.0K
10:53 19.05 19.05 19.05 19.05 0.0K
10:54 19.05 19.05 19.05 19.05 0.0K
10:55 19.05 19.05 19.05 19.05 0.0K
10:56 19.05 19.05 19.05 19.05 0.0K
10:57 19.05 19.05 19.05 19.05 0.0K
10:58 19.05 19.05 19.05 19.05 0.0K
10:59 19.05 19.05 19.05 19.05 0.1K
11:00 19.05 19.05 19.05 19.05 0.0K
11:01 19.05 19.05 19.05 19.05 0.0K
11:02 19.05 19.05 19.05 19.05 0.1K
11:03 19.05 19.05 19.05 19.05 0.4K
11:04 19.05 19.05 19.05 19.05 0.0K
11:05 19.05 19.05 19.05 19.05 0.0K
11:06 19.05 19.05 19.05 19.05 0.0K
11:07 19.05 19.05 19.05 19.05 0.0K
11:08 19.05 19.05 19.05 19.05 0.0K
11:09 19.05 19.05 19.05 19.05 0.0K
11:10 19.05 19.05 19.05 19.05 0.0K
11:11 19.05 19.05 19.05 19.05 0.0K
11:12 19.05 19.05 19.05 19.05 0.0K
11:13 19.05 19.05 19.05 19.05 0.0K
11:14 19.05 19.05 19.05 19.05 0.0K
11:15 18.92 18.99 18.92 18.99 0.5K
11:16 18.99 18.99 18.99 18.99 0.1K
11:17 18.99 18.99 18.99 18.99 0.0K
11:18 18.99 18.99 18.99 18.99 0.0K
11:19 18.99 18.99 18.99 18.99 0.0K
11:20 18.99 18.99 18.99 18.99 0.4K
11:21 19.03 19.03 19.03 19.03 2.8K
11:22 19.03 19.03 19.03 19.03 0.0K
11:23 19.03 19.03 19.03 19.03 0.0K
11:24 19.03 19.03 19.03 19.03 0.0K
11:25 19.03 19.03 19.03 19.03 0.0K
11:26 19.03 19.03 19.03 19.03 0.0K
11:27 19.03 19.03 19.03 19.03 0.0K
11:28 19.03 19.03 19.03 19.03 0.0K
11:29 19.03 19.03 19.03 19.03 0.0K
11:30 19.03 19.03 19.03 19.03 0.0K
11:31 19.03 19.03 19.03 19.03 0.0K
11:32 19.03 19.03 19.03 19.03 0.0K
11:33 19.03 19.03 19.03 19.03 0.0K
11:34 19.03 19.03 19.03 19.03 0.0K
11:35 19.03 19.03 19.03 19.03 0.0K
11:36 19.03 19.03 19.03 19.03 0.0K
11:37 19.03 19.03 19.03 19.03 0.0K
11:38 19.03 19.03 19.03 19.03 0.0K
11:39 19.03 19.03 19.03 19.03 0.0K
11:40 19.03 19.03 19.03 19.03 0.0K
11:41 19.03 19.03 19.03 19.03 0.0K
11:42 19.03 19.03 19.03 19.03 0.0K
11:43 19.03 19.03 19.03 19.03 0.0K
11:44 19.03 19.03 19.03 19.03 0.0K
11:45 19.03 19.03 19.03 19.03 0.0K
11:46 19.03 19.03 19.03 19.03 0.0K
11:47 19.03 19.03 19.03 19.03 0.0K
11:48 19.03 19.03 19.03 19.03 0.0K
11:49 19.03 19.03 18.98 18.98 2.3K
11:50 18.98 18.98 18.98 18.98 0.0K
11:51 18.98 18.98 18.98 18.98 0.0K
11:52 18.98 18.98 18.98 18.98 0.0K
11:53 18.98 18.98 18.98 18.98 0.0K
11:54 18.98 18.98 18.98 18.98 0.0K
11:55 18.90 18.90 18.90 18.90 1.1K
11:56 18.90 18.90 18.90 18.90 0.0K
11:57 18.90 18.90 18.90 18.90 0.0K
11:58 18.90 18.90 18.90 18.90 0.0K
11:59 18.90 18.90 18.90 18.90 0.0K
12:00 18.90 18.90 18.90 18.90 0.0K
12:01 18.90 18.90 18.90 18.90 0.0K
12:02 18.90 18.90 18.90 18.90 0.0K
12:03 18.90 19.00 18.90 19.00 0.2K
12:04 19.00 19.00 19.00 19.00 0.2K
12:05 19.00 19.00 19.00 19.00 0.0K
12:06 19.00 19.00 19.00 19.00 0.0K
12:07 19.00 19.00 19.00 19.00 0.0K
12:08 19.00 19.00 19.00 19.00 0.0K
12:09 19.00 19.00 18.96 18.96 0.2K
12:10 18.96 18.96 18.96 18.96 0.1K
12:11 18.96 18.96 18.96 18.96 0.0K
12:12 18.96 19.04 18.96 19.04 0.6K
12:13 19.04 19.04 19.04 19.04 0.0K
12:14 19.04 19.04 19.04 19.04 0.7K
12:15 19.04 19.04 19.04 19.04 0.0K
12:16 19.04 19.04 19.04 19.04 0.0K
12:17 19.04 19.04 19.02 19.02 0.3K
12:18 19.02 19.02 19.02 19.02 0.0K
12:19 19.02 19.02 19.02 19.02 0.1K
12:20 19.02 19.02 19.02 19.02 0.0K
12:21 19.02 19.02 19.02 19.02 0.0K
12:22 19.02 19.02 19.02 19.02 0.0K
12:23 19.02 19.02 19.00 19.00 0.7K
12:24 19.00 19.00 19.00 19.00 0.0K
12:25 19.00 19.00 19.00 19.00 0.0K
12:26 19.03 19.03 19.03 19.03 0.4K
12:27 19.03 19.03 19.03 19.03 0.0K
12:28 19.03 19.03 19.03 19.03 0.0K
12:29 19.03 19.03 19.03 19.03 0.0K
12:30 19.03 19.03 19.03 19.03 0.0K
12:31 19.03 19.03 19.03 19.03 0.0K
12:32 19.03 19.03 19.03 19.03 0.0K
12:33 19.03 19.03 19.03 19.03 0.0K
12:34 19.03 19.03 19.03 19.03 0.0K
12:35 19.03 19.03 19.03 19.03 0.0K
12:36 19.03 19.03 19.03 19.03 0.1K
12:37 19.03 19.03 19.03 19.03 0.0K
12:38 19.03 19.03 18.92 18.92 1.1K
12:39 18.92 18.92 18.92 18.92 0.0K
12:40 18.92 18.92 18.92 18.92 0.4K
12:41 18.92 18.92 18.86 18.86 0.1K
12:42 18.86 18.86 18.86 18.86 0.2K
12:43 18.86 18.86 18.86 18.86 0.0K
12:44 18.86 18.86 18.86 18.86 0.0K
12:45 18.86 18.86 18.86 18.86 0.0K
12:46 18.86 18.86 18.86 18.86 0.0K
12:47 18.86 18.86 18.86 18.86 0.0K
12:48 18.86 18.86 18.86 18.86 0.0K
12:49 18.86 18.86 18.86 18.86 0.0K
12:50 18.86 18.86 18.86 18.86 0.0K
12:51 18.86 18.86 18.86 18.86 0.0K
12:52 18.86 18.86 18.86 18.86 0.0K
12:53 18.86 18.86 18.86 18.86 0.0K
12:54 18.86 18.86 18.86 18.86 0.0K
12:55 18.86 18.86 18.86 18.86 0.0K
12:56 18.88 18.88 18.88 18.88 0.1K
12:57 18.88 18.88 18.88 18.88 0.0K
12:58 18.88 18.88 18.88 18.88 0.1K
12:59 18.88 18.88 18.88 18.88 0.0K
13:00 18.88 18.88 18.88 18.88 0.1K
13:01 18.87 18.87 18.87 18.87 0.3K
13:02 18.87 18.87 18.87 18.87 0.1K
13:03 18.87 18.87 18.81 18.81 0.4K
13:04 18.81 18.81 18.81 18.81 0.0K
13:05 18.81 18.81 18.81 18.81 0.1K
13:06 18.81 18.81 18.80 18.80 0.5K
13:07 18.80 18.80 18.80 18.80 0.0K
13:08 18.80 18.80 18.80 18.80 0.0K
13:09 18.80 18.80 18.80 18.80 0.0K
13:10 18.80 18.80 18.80 18.80 0.0K
13:11 18.80 18.80 18.80 18.80 0.0K
13:12 18.75 18.75 18.75 18.75 0.3K
13:13 18.75 18.75 18.75 18.75 0.0K
13:14 18.75 18.75 18.75 18.75 0.0K
13:15 18.75 18.75 18.75 18.75 0.0K
13:16 18.75 18.75 18.75 18.75 0.0K
13:17 18.75 18.75 18.75 18.75 0.0K
13:18 18.75 18.75 18.75 18.75 0.0K
13:19 18.75 18.75 18.75 18.75 0.0K
13:20 18.75 18.75 18.75 18.75 0.2K
13:21 18.83 18.83 18.81 18.82 1.0K
13:22 18.82 18.82 18.82 18.82 0.0K
13:23 18.82 18.82 18.82 18.82 0.0K
13:24 18.82 18.82 18.82 18.82 0.6K
13:25 18.82 18.82 18.82 18.82 0.3K
13:26 18.82 18.82 18.82 18.82 0.0K
13:27 18.82 18.82 18.82 18.82 0.3K
13:28 18.82 18.82 18.82 18.82 0.1K
13:29 18.82 18.82 18.82 18.82 0.1K
13:30 18.82 18.82 18.82 18.82 0.0K
13:31 18.82 18.82 18.82 18.82 0.0K
13:32 18.82 18.82 18.81 18.81 0.5K
13:33 18.81 18.81 18.81 18.81 0.1K
13:34 18.81 18.81 18.77 18.77 0.5K
13:35 18.77 18.77 18.77 18.77 0.0K
13:36 18.76 18.76 18.76 18.76 0.6K
13:37 18.76 18.76 18.76 18.76 0.1K
13:38 18.76 18.76 18.76 18.76 0.0K
13:39 18.76 18.76 18.76 18.76 0.1K
13:40 18.76 18.76 18.76 18.76 0.0K
13:41 18.76 18.76 18.76 18.76 0.0K
13:42 18.76 18.76 18.71 18.71 0.6K
13:43 18.71 18.71 18.71 18.71 0.0K
13:44 18.71 18.71 18.71 18.71 0.0K
13:45 18.71 18.71 18.71 18.71 0.0K
13:46 18.71 18.71 18.71 18.71 0.0K
13:47 18.71 18.71 18.68 18.68 0.1K
13:48 18.68 18.68 18.68 18.68 0.1K
13:49 18.68 18.68 18.68 18.68 0.0K
13:50 18.68 18.77 18.68 18.77 0.4K
13:51 18.77 18.77 18.77 18.77 0.2K
13:52 18.77 18.77 18.77 18.77 0.1K
13:53 18.77 18.77 18.77 18.77 0.0K
13:54 18.77 18.77 18.77 18.77 0.1K
13:55 18.77 18.77 18.77 18.77 0.2K
13:56 18.77 18.77 18.77 18.77 0.0K
13:57 18.77 18.77 18.62 18.62 0.2K
13:58 18.62 18.62 18.62 18.62 0.0K
13:59 18.62 18.62 18.62 18.62 0.0K
14:00 18.50 18.50 18.50 18.50 0.1K
14:01 18.62 18.62 18.62 18.62 0.3K
14:02 18.62 18.62 18.62 18.62 0.0K
14:03 18.50 18.50 18.50 18.50 3.1K
14:04 18.51 18.51 18.51 18.51 0.2K
14:05 18.50 18.50 18.50 18.50 0.1K
14:06 18.50 18.50 18.49 18.49 1.2K
14:07 18.49 18.49 18.49 18.49 0.1K
14:08 18.48 18.48 18.48 18.48 0.2K
14:09 18.48 18.48 18.48 18.48 0.1K
14:10 18.48 18.48 18.48 18.48 0.1K
14:11 18.48 18.48 18.48 18.48 0.0K
14:12 18.48 18.48 18.48 18.48 0.0K
14:13 18.48 18.48 18.48 18.48 0.1K
14:14 18.48 18.48 18.48 18.48 0.0K
14:15 18.48 18.56 18.48 18.55 0.7K
14:16 18.55 18.55 18.55 18.55 0.5K
14:17 18.55 18.55 18.55 18.55 0.1K
14:18 18.55 18.55 18.55 18.55 0.5K
14:19 18.55 18.55 18.53 18.53 0.4K
14:20 18.53 18.54 18.53 18.54 0.5K
14:21 18.54 18.54 18.54 18.54 0.2K
14:22 18.54 18.54 18.54 18.54 0.0K
14:23 18.54 18.54 18.54 18.54 0.1K
14:24 18.54 18.54 18.54 18.54 0.2K
14:25 18.54 18.54 18.54 18.54 0.0K
14:26 18.54 18.54 18.54 18.54 0.0K
14:27 18.54 18.54 18.54 18.54 0.2K
14:28 18.60 18.60 18.60 18.60 0.4K
14:29 18.60 18.60 18.60 18.60 0.0K
14:30 18.60 18.60 18.60 18.60 0.0K
14:31 18.60 18.60 18.60 18.60 0.0K
14:32 18.60 18.60 18.60 18.60 0.3K
14:33 18.60 18.60 18.60 18.60 0.0K
14:34 18.60 18.60 18.60 18.60 0.1K
14:35 18.57 18.57 18.55 18.55 1.0K
14:36 18.55 18.55 18.55 18.55 0.1K
14:37 18.55 18.55 18.55 18.55 0.7K
14:38 18.55 18.55 18.55 18.55 0.0K
14:39 18.55 18.55 18.54 18.54 0.1K
14:40 18.54 18.54 18.54 18.54 0.0K
14:41 18.54 18.54 18.54 18.54 0.0K
14:42 18.54 18.54 18.54 18.54 0.0K
14:43 18.54 18.55 18.54 18.55 0.2K
14:44 18.55 18.55 18.55 18.55 0.2K
14:45 18.55 18.60 18.55 18.60 0.3K
14:46 18.60 18.60 18.60 18.60 0.0K
14:47 18.55 18.55 18.51 18.51 0.9K
14:48 18.51 18.51 18.51 18.51 0.0K
14:49 18.51 18.51 18.51 18.51 0.0K
14:50 18.56 18.56 18.56 18.56 0.1K
14:51 18.56 18.56 18.56 18.56 0.0K
14:52 18.56 18.56 18.56 18.56 0.0K
14:53 18.56 18.56 18.56 18.56 0.4K
14:54 18.56 18.56 18.56 18.56 0.0K
14:55 18.56 18.56 18.56 18.56 0.1K
14:56 18.56 18.56 18.56 18.56 0.0K
14:57 18.56 18.56 18.56 18.56 0.1K
14:58 18.56 18.56 18.56 18.56 0.4K
14:59 18.56 18.56 18.55 18.55 0.3K
15:00 18.39 18.39 18.39 18.39 2.3K
15:01 18.39 18.39 18.39 18.39 0.1K
15:02 18.41 18.41 18.41 18.41 0.1K
15:03 18.41 18.41 18.41 18.41 0.0K
15:04 18.41 18.41 18.41 18.41 0.0K
15:05 18.40 18.40 18.40 18.40 0.5K
15:06 18.37 18.38 18.37 18.38 1.5K
15:07 18.38 18.38 18.38 18.38 0.0K
15:08 18.38 18.38 18.38 18.38 0.2K
15:09 18.38 18.38 18.38 18.38 0.0K
15:10 18.38 18.38 18.37 18.37 1.5K
15:11 18.34 18.36 18.34 18.36 1.0K
15:12 18.36 18.36 18.36 18.36 0.8K
15:13 18.36 18.46 18.36 18.44 1.8K
15:14 18.44 18.44 18.44 18.44 0.0K
15:15 18.47 18.47 18.47 18.47 0.3K
15:16 18.47 18.47 18.45 18.45 0.3K
15:17 18.45 18.45 18.45 18.45 0.4K
15:18 18.45 18.45 18.45 18.45 0.0K
15:19 18.45 18.45 18.45 18.45 0.1K
15:20 18.45 18.45 18.45 18.45 0.1K
15:21 18.45 18.45 18.45 18.45 0.1K
15:22 18.45 18.45 18.45 18.45 0.1K
15:23 18.45 18.45 18.45 18.45 0.3K
15:24 18.45 18.53 18.45 18.53 2.2K
15:25 18.53 18.54 18.45 18.45 5.0K
15:26 18.45 18.45 18.45 18.45 0.0K
15:27 18.45 18.46 18.45 18.46 0.4K
15:28 18.46 18.46 18.46 18.46 0.1K
15:29 18.46 18.46 18.46 18.46 0.1K
15:30 18.46 18.46 18.46 18.46 0.0K
15:31 18.48 18.48 18.48 18.48 0.6K
15:32 18.51 18.51 18.50 18.50 0.2K
15:33 18.50 18.50 18.50 18.50 0.2K
15:34 18.52 18.54 18.50 18.54 3.0K
15:35 18.54 18.54 18.54 18.54 0.0K
15:36 18.54 18.58 18.54 18.58 0.9K
15:37 18.58 18.66 18.58 18.66 3.8K
15:38 18.66 18.66 18.61 18.65 1.4K
15:39 18.65 18.65 18.65 18.65 0.1K
15:40 18.65 18.65 18.65 18.65 0.1K
15:41 18.65 18.65 18.65 18.65 0.1K
15:42 18.65 18.65 18.65 18.65 0.4K
15:43 18.65 18.65 18.65 18.65 0.6K
15:44 18.65 18.65 18.65 18.65 0.0K
15:45 18.65 18.65 18.64 18.65 1.8K
15:46 18.67 18.67 18.67 18.67 0.2K
15:47 18.67 18.67 18.67 18.67 0.3K
15:48 18.67 18.67 18.65 18.65 1.0K
15:49 18.65 18.65 18.65 18.65 0.1K
15:50 18.65 18.65 18.65 18.65 0.2K
15:51 18.65 18.65 18.65 18.65 0.4K
15:52 18.65 18.66 18.65 18.66 0.3K
15:53 18.71 18.71 18.71 18.71 0.3K
15:54 18.71 18.71 18.71 18.71 0.0K
15:55 18.71 18.74 18.71 18.74 1.3K
15:56 18.74 18.74 18.72 18.74 1.2K
15:57 18.81 18.81 18.77 18.77 2.1K
15:58 18.77 18.77 18.77 18.77 0.1K
15:59 18.77 18.78 18.77 18.78 1.7K
16:00 18.78 18.79 18.75 18.75 15.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available