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 19.66 20.00 19.66 19.66 0.7K
09:32 19.66 19.66 19.66 19.66 0.0K
09:33 19.66 19.66 19.66 19.66 0.0K
09:34 19.66 19.66 19.66 19.66 0.0K
09:35 19.66 19.66 19.66 19.66 0.0K
09:36 19.66 19.66 19.66 19.66 0.1K
09:37 19.66 19.66 19.66 19.66 0.1K
09:38 19.66 19.66 19.66 19.66 0.0K
09:39 19.66 19.66 19.65 19.65 0.1K
09:40 19.65 19.65 19.65 19.65 0.0K
09:41 19.65 19.65 19.65 19.65 0.0K
09:42 19.65 19.65 19.65 19.65 0.0K
09:43 19.65 19.65 19.65 19.65 0.0K
09:44 19.65 19.65 19.65 19.65 0.0K
09:45 19.65 19.65 19.65 19.65 0.0K
09:46 19.65 19.65 19.65 19.65 0.0K
09:47 19.65 19.65 19.65 19.65 0.0K
09:48 19.62 19.62 19.62 19.62 0.2K
09:49 19.62 19.62 19.62 19.62 0.0K
09:50 19.62 19.62 19.62 19.62 0.0K
09:51 19.62 19.62 19.62 19.62 0.0K
09:52 19.62 19.62 19.62 19.62 0.0K
09:53 19.62 19.62 19.62 19.62 0.0K
09:54 19.62 19.62 19.62 19.62 0.0K
09:55 19.62 19.62 19.62 19.62 0.0K
09:56 19.62 19.62 19.62 19.62 0.0K
09:57 19.62 19.73 19.62 19.73 0.1K
09:58 19.75 19.75 19.75 19.75 0.1K
09:59 19.75 19.75 19.75 19.75 0.0K
10:00 19.75 19.75 19.75 19.75 0.1K
10:01 19.75 19.75 19.75 19.75 0.0K
10:02 19.75 19.75 19.75 19.75 0.0K
10:03 19.75 19.75 19.75 19.75 0.0K
10:04 19.83 19.83 19.83 19.83 3.8K
10:05 19.83 19.83 19.83 19.83 0.1K
10:06 19.83 19.83 19.83 19.83 0.2K
10:07 19.83 19.83 19.83 19.83 0.0K
10:08 19.83 19.83 19.83 19.83 0.0K
10:09 19.83 19.83 19.83 19.83 0.0K
10:10 19.83 19.83 19.83 19.83 0.0K
10:11 19.83 19.83 19.83 19.83 0.2K
10:12 19.83 19.83 19.83 19.83 0.0K
10:13 19.83 19.83 19.83 19.83 0.0K
10:14 19.83 19.83 19.83 19.83 0.0K
10:15 19.83 19.83 19.83 19.83 0.0K
10:16 19.83 19.83 19.83 19.83 0.0K
10:17 19.83 19.83 19.83 19.83 0.0K
10:18 19.83 19.83 19.83 19.83 0.2K
10:19 19.83 19.83 19.83 19.83 0.0K
10:20 19.83 19.83 19.83 19.83 0.0K
10:21 19.83 19.83 19.83 19.83 0.0K
10:22 19.83 19.83 19.83 19.83 0.0K
10:23 19.83 19.83 19.83 19.83 0.0K
10:24 19.83 19.83 19.83 19.83 0.1K
10:25 19.83 19.96 19.83 19.96 0.7K
10:26 19.96 19.96 19.96 19.96 0.1K
10:27 19.96 19.96 19.96 19.96 0.1K
10:28 19.96 19.96 19.96 19.96 0.0K
10:29 19.92 19.92 19.92 19.92 0.2K
10:30 19.92 19.92 19.92 19.92 0.2K
10:31 19.96 19.96 19.96 19.96 0.3K
10:32 19.96 19.96 19.96 19.96 0.0K
10:33 19.96 19.96 19.96 19.96 0.1K
10:34 19.96 19.96 19.96 19.96 0.0K
10:35 19.96 19.96 19.96 19.96 0.0K
10:36 19.96 19.96 19.96 19.96 0.0K
10:37 19.96 19.96 19.96 19.96 0.2K
10:38 20.08 20.08 20.08 20.08 0.1K
10:39 20.08 20.08 20.08 20.08 0.1K
10:40 20.09 20.09 20.04 20.04 1.3K
10:41 20.04 20.04 20.04 20.04 0.5K
10:42 20.04 20.04 20.03 20.03 0.3K
10:43 20.03 20.03 20.03 20.03 0.0K
10:44 20.03 20.03 20.03 20.03 0.1K
10:45 20.03 20.03 20.03 20.03 0.0K
10:46 20.03 20.03 20.03 20.03 0.0K
10:47 20.03 20.03 20.03 20.03 0.0K
10:48 20.03 20.03 20.03 20.03 0.0K
10:49 20.15 20.15 20.15 20.15 2.4K
10:50 20.15 20.15 20.15 20.15 0.0K
10:51 20.15 20.15 20.15 20.15 0.1K
10:52 20.15 20.15 20.15 20.15 0.1K
10:53 20.23 20.23 20.16 20.16 1.1K
10:54 20.16 20.19 20.16 20.19 0.3K
10:55 20.19 20.19 20.19 20.19 0.0K
10:56 20.19 20.19 20.19 20.19 0.0K
10:57 20.19 20.19 20.19 20.19 0.0K
10:58 20.19 20.19 20.19 20.19 0.0K
10:59 20.19 20.19 20.18 20.18 0.7K
11:00 20.18 20.18 20.18 20.18 0.2K
11:01 20.18 20.18 20.18 20.18 0.5K
11:02 20.18 20.18 20.18 20.18 0.0K
11:03 20.18 20.18 20.18 20.18 0.0K
11:04 20.18 20.18 20.18 20.18 0.0K
11:05 20.18 20.18 20.18 20.18 0.0K
11:06 20.18 20.18 20.18 20.18 0.0K
11:07 20.18 20.18 20.18 20.18 0.0K
11:08 20.18 20.18 20.18 20.18 0.0K
11:09 20.18 20.18 20.18 20.18 0.1K
11:10 20.18 20.18 20.18 20.18 0.1K
11:11 20.18 20.18 20.18 20.18 0.0K
11:12 20.18 20.18 20.18 20.18 0.0K
11:13 20.18 20.18 20.18 20.18 0.0K
11:14 20.11 20.11 20.06 20.06 1.1K
11:15 20.06 20.06 20.03 20.03 0.2K
11:16 20.03 20.03 20.03 20.03 0.1K
11:17 20.03 20.03 20.03 20.03 0.1K
11:18 19.96 19.96 19.96 19.96 0.2K
11:19 19.96 19.96 19.96 19.96 0.0K
11:20 19.96 19.96 19.95 19.95 0.2K
11:21 19.95 19.95 19.95 19.95 0.0K
11:22 19.95 19.95 19.95 19.95 0.0K
11:23 19.95 19.95 19.95 19.95 0.0K
11:24 19.95 19.95 19.95 19.95 0.0K
11:25 19.95 19.95 19.94 19.94 0.1K
11:26 19.94 19.94 19.94 19.94 0.0K
11:27 19.94 19.94 19.94 19.94 0.0K
11:28 19.94 19.94 19.94 19.94 0.3K
11:29 19.95 19.95 19.95 19.95 0.2K
11:30 19.95 19.98 19.95 19.98 0.1K
11:31 19.98 19.98 19.98 19.98 0.0K
11:32 19.98 19.98 19.98 19.98 0.0K
11:33 19.98 19.98 19.98 19.98 0.0K
11:34 19.98 19.98 19.94 19.94 0.1K
11:35 19.94 19.94 19.94 19.94 0.0K
11:36 19.94 19.94 19.94 19.94 0.3K
11:37 19.94 19.94 19.94 19.94 0.0K
11:38 19.94 19.94 19.94 19.94 0.0K
11:39 19.94 19.94 19.94 19.94 0.0K
11:40 19.94 19.94 19.94 19.94 0.0K
11:41 19.94 19.94 19.94 19.94 0.0K
11:42 19.94 19.94 19.94 19.94 0.0K
11:43 19.94 19.94 19.94 19.94 0.1K
11:44 19.94 19.94 19.94 19.94 0.0K
11:45 19.94 19.94 19.94 19.94 0.1K
11:46 19.94 19.97 19.94 19.97 0.4K
11:47 20.01 20.01 19.95 19.95 0.8K
11:48 19.96 19.96 19.96 19.96 0.4K
11:49 19.96 19.96 19.96 19.96 0.0K
11:50 19.96 19.96 19.96 19.96 0.0K
11:51 19.96 19.96 19.96 19.96 0.0K
11:52 19.96 19.96 19.96 19.96 0.0K
11:53 19.96 19.96 19.96 19.96 0.0K
11:54 19.96 19.96 19.91 19.91 0.4K
11:55 19.91 19.91 19.91 19.91 0.1K
11:56 19.91 19.91 19.91 19.91 0.0K
11:57 19.91 19.91 19.91 19.91 0.0K
11:58 19.91 19.91 19.91 19.91 0.0K
11:59 19.91 19.91 19.91 19.91 0.0K
12:00 19.91 19.91 19.74 19.74 1.0K
12:01 19.74 19.90 19.74 19.90 0.3K
12:02 19.90 19.90 19.90 19.90 0.1K
12:03 19.90 19.90 19.90 19.90 0.1K
12:04 19.90 19.90 19.90 19.90 0.0K
12:05 19.90 19.90 19.90 19.90 0.0K
12:06 19.90 19.90 19.90 19.90 0.0K
12:07 19.90 19.90 19.90 19.90 0.0K
12:08 19.90 19.90 19.90 19.90 0.1K
12:09 19.90 19.90 19.90 19.90 0.0K
12:10 19.90 19.90 19.90 19.90 0.1K
12:11 19.90 19.90 19.90 19.90 0.0K
12:12 19.90 19.90 19.90 19.90 0.0K
12:13 19.90 19.90 19.90 19.90 0.0K
12:14 19.99 19.99 19.95 19.95 0.2K
12:15 19.95 19.95 19.95 19.95 0.1K
12:16 19.95 19.95 19.95 19.95 0.0K
12:17 19.95 19.95 19.95 19.95 0.0K
12:18 19.95 19.95 19.95 19.95 0.0K
12:19 19.95 19.95 19.95 19.95 0.0K
12:20 19.95 19.95 19.95 19.95 0.0K
12:21 19.95 19.95 19.95 19.95 0.0K
12:22 19.95 19.95 19.95 19.95 0.2K
12:23 19.95 19.95 19.95 19.95 0.0K
12:24 19.95 19.95 19.95 19.95 0.0K
12:25 19.95 19.95 19.95 19.95 0.1K
12:26 19.97 19.97 19.97 19.97 0.2K
12:27 19.97 19.97 19.97 19.97 0.0K
12:28 19.97 19.97 19.97 19.97 0.2K
12:29 19.97 19.97 19.97 19.97 0.1K
12:30 19.97 19.97 19.97 19.97 0.0K
12:31 19.97 19.97 19.97 19.97 0.0K
12:32 19.97 19.97 19.97 19.97 0.0K
12:33 19.97 19.97 19.97 19.97 0.1K
12:34 19.96 19.97 19.96 19.97 0.3K
12:35 19.97 19.97 19.97 19.97 0.1K
12:36 19.97 19.97 19.97 19.97 0.1K
12:37 19.97 19.97 19.97 19.97 0.1K
12:38 19.97 19.97 19.97 19.97 0.0K
12:39 19.97 19.97 19.97 19.97 0.1K
12:40 19.97 19.97 19.97 19.97 0.0K
12:41 19.97 19.97 19.97 19.97 0.2K
12:42 19.97 19.97 19.97 19.97 0.0K
12:43 19.97 19.97 19.97 19.97 0.0K
12:44 19.97 19.97 19.97 19.97 0.0K
12:45 20.05 20.05 20.05 20.05 0.2K
12:46 20.02 20.02 20.02 20.02 0.7K
12:47 20.02 20.04 20.02 20.04 0.1K
12:48 20.04 20.04 20.04 20.04 0.1K
12:49 20.04 20.05 20.04 20.05 2.6K
12:50 20.05 20.05 20.05 20.05 0.4K
12:51 20.05 20.05 20.05 20.05 0.1K
12:52 20.05 20.05 20.05 20.05 0.0K
12:53 20.05 20.05 20.05 20.05 0.0K
12:54 20.05 20.05 20.05 20.05 0.0K
12:55 20.05 20.05 20.05 20.05 0.0K
12:56 20.05 20.05 20.02 20.02 0.1K
12:57 20.02 20.02 20.01 20.01 0.3K
12:58 20.01 20.01 20.01 20.01 0.1K
12:59 20.01 20.01 20.01 20.01 0.0K
13:00 20.01 20.01 20.01 20.01 0.1K
13:01 20.01 20.01 20.00 20.00 0.2K
13:02 20.00 20.00 20.00 20.00 0.1K
13:03 20.00 20.00 20.00 20.00 0.1K
13:04 20.00 20.00 20.00 20.00 0.0K
13:05 20.00 20.00 20.00 20.00 0.3K
13:06 20.03 20.03 20.03 20.03 0.2K
13:07 20.03 20.03 20.03 20.03 0.0K
13:08 20.03 20.03 20.03 20.03 0.0K
13:09 20.03 20.05 20.03 20.05 0.3K
13:10 20.05 20.05 20.05 20.05 0.0K
13:11 20.05 20.10 20.05 20.10 1.0K
13:12 20.10 20.10 20.10 20.10 0.1K
13:13 20.10 20.10 20.04 20.04 0.4K
13:14 20.04 20.04 20.04 20.04 0.0K
13:15 20.04 20.04 20.04 20.04 0.0K
13:16 20.04 20.04 20.04 20.04 0.0K
13:17 20.04 20.04 20.04 20.04 0.0K
13:18 20.04 20.04 20.04 20.04 0.0K
13:19 20.04 20.04 20.04 20.04 0.0K
13:20 20.08 20.08 20.08 20.08 0.1K
13:21 20.08 20.08 20.08 20.08 0.0K
13:22 20.08 20.08 20.08 20.08 0.0K
13:23 20.08 20.08 20.08 20.08 0.0K
13:24 20.08 20.08 20.08 20.08 0.0K
13:25 20.08 20.15 20.08 20.15 0.6K
13:26 20.15 20.15 20.15 20.15 0.1K
13:27 20.15 20.15 20.15 20.15 0.2K
13:28 20.15 20.15 20.15 20.15 0.0K
13:29 20.15 20.15 20.15 20.15 0.5K
13:30 20.15 20.15 20.15 20.15 0.0K
13:31 20.15 20.15 20.15 20.15 0.1K
13:32 20.15 20.22 20.15 20.22 0.3K
13:33 20.20 20.20 20.20 20.20 0.1K
13:34 20.20 20.22 20.20 20.22 0.3K
13:35 20.22 20.22 20.22 20.22 0.1K
13:36 20.22 20.22 20.22 20.22 0.1K
13:37 20.22 20.22 20.22 20.22 0.0K
13:38 20.22 20.22 20.22 20.22 0.0K
13:39 20.22 20.22 20.22 20.22 0.0K
13:40 20.22 20.22 20.22 20.22 0.0K
13:41 20.22 20.22 20.22 20.22 0.1K
13:42 20.22 20.22 20.22 20.22 0.0K
13:43 20.22 20.22 20.22 20.22 0.0K
13:44 20.22 20.22 20.22 20.22 0.0K
13:45 20.22 20.24 20.22 20.24 0.5K
13:46 20.24 20.24 20.24 20.24 0.0K
13:47 20.26 20.26 20.26 20.26 0.1K
13:48 20.26 20.27 20.26 20.27 0.3K
13:49 20.27 20.27 20.22 20.22 0.8K
13:50 20.22 20.22 20.22 20.22 0.2K
13:51 20.22 20.22 20.22 20.22 0.0K
13:52 20.22 20.22 20.22 20.22 0.0K
13:53 20.22 20.25 20.22 20.25 0.3K
13:54 20.25 20.25 20.25 20.25 0.0K
13:55 20.25 20.25 20.23 20.23 0.8K
13:56 20.19 20.19 20.19 20.19 0.1K
13:57 20.19 20.25 20.19 20.25 0.2K
13:58 20.25 20.25 20.25 20.25 0.0K
13:59 20.25 20.25 20.25 20.25 0.1K
14:00 20.25 20.25 20.25 20.25 0.5K
14:01 20.15 20.15 20.15 20.15 1.8K
14:02 20.15 20.15 20.15 20.15 0.0K
14:03 20.15 20.15 20.15 20.15 0.0K
14:04 20.15 20.15 20.15 20.15 0.0K
14:05 20.15 20.15 20.15 20.15 0.0K
14:06 20.15 20.15 20.15 20.15 0.1K
14:07 20.15 20.15 20.15 20.15 0.1K
14:08 20.15 20.15 20.14 20.14 0.4K
14:09 20.14 20.14 20.14 20.14 0.0K
14:10 20.14 20.14 20.13 20.13 0.3K
14:11 20.13 20.13 20.13 20.13 0.2K
14:12 20.13 20.13 20.13 20.13 0.1K
14:13 20.13 20.13 20.12 20.12 0.3K
14:14 20.12 20.12 20.12 20.12 0.0K
14:15 20.12 20.12 20.12 20.12 0.0K
14:16 20.12 20.12 20.12 20.12 0.0K
14:17 20.12 20.12 20.12 20.12 0.0K
14:18 20.12 20.12 20.12 20.12 0.0K
14:19 20.12 20.12 20.12 20.12 0.0K
14:20 20.12 20.12 20.12 20.12 0.0K
14:21 20.12 20.12 20.12 20.12 0.0K
14:22 20.12 20.12 20.12 20.12 0.4K
14:23 20.12 20.12 20.12 20.12 0.0K
14:24 20.12 20.12 20.12 20.12 0.1K
14:25 20.15 20.15 20.15 20.15 0.1K
14:26 20.15 20.15 20.13 20.13 0.2K
14:27 20.13 20.13 20.13 20.13 0.0K
14:28 20.13 20.13 20.13 20.13 0.1K
14:29 20.13 20.13 20.13 20.13 0.4K
14:30 20.20 20.21 20.20 20.21 0.6K
14:31 20.21 20.21 20.18 20.18 0.9K
14:32 20.18 20.18 20.18 20.18 0.0K
14:33 20.18 20.18 20.18 20.18 0.0K
14:34 20.18 20.18 20.18 20.18 0.0K
14:35 20.18 20.18 20.18 20.18 0.0K
14:36 20.18 20.18 20.18 20.18 0.0K
14:37 20.18 20.18 20.18 20.18 0.0K
14:38 20.16 20.16 20.16 20.16 0.3K
14:39 20.16 20.16 20.16 20.16 0.0K
14:40 20.16 20.16 20.16 20.16 0.0K
14:41 20.16 20.16 20.16 20.16 0.1K
14:42 20.16 20.16 20.16 20.16 0.1K
14:43 20.16 20.16 20.16 20.16 0.0K
14:44 20.16 20.16 20.07 20.07 0.7K
14:45 20.15 20.15 20.14 20.14 0.5K
14:46 20.14 20.14 20.14 20.14 0.2K
14:47 20.14 20.14 20.14 20.14 0.2K
14:48 20.14 20.14 20.14 20.14 0.0K
14:49 20.14 20.14 20.14 20.14 0.0K
14:50 20.14 20.14 20.14 20.14 0.0K
14:51 20.14 20.14 20.14 20.14 0.0K
14:52 20.14 20.14 20.13 20.13 0.1K
14:53 20.13 20.13 20.13 20.13 0.1K
14:54 20.13 20.13 20.13 20.13 0.1K
14:55 20.13 20.13 20.13 20.13 0.0K
14:56 20.13 20.13 20.11 20.11 0.3K
14:57 20.11 20.11 20.11 20.11 0.1K
14:58 20.11 20.11 20.11 20.11 0.0K
14:59 20.11 20.11 20.11 20.11 0.1K
15:00 20.11 20.11 20.10 20.10 0.2K
15:01 20.10 20.10 20.10 20.10 0.0K
15:02 20.10 20.10 20.10 20.10 0.0K
15:03 20.10 20.10 20.10 20.10 0.0K
15:04 20.10 20.10 20.10 20.10 0.0K
15:05 20.10 20.10 20.10 20.10 0.1K
15:06 20.10 20.10 20.10 20.10 0.3K
15:07 20.10 20.10 20.10 20.10 0.0K
15:08 20.10 20.10 20.10 20.10 0.7K
15:09 20.10 20.10 20.10 20.10 0.1K
15:10 20.10 20.10 20.10 20.10 0.1K
15:11 20.10 20.10 20.10 20.10 0.0K
15:12 20.10 20.10 20.10 20.10 0.0K
15:13 20.11 20.11 20.11 20.11 0.5K
15:14 20.11 20.11 20.11 20.11 0.0K
15:15 20.11 20.11 20.11 20.11 0.3K
15:16 20.11 20.11 20.11 20.11 0.0K
15:17 20.11 20.11 20.11 20.11 0.0K
15:18 20.10 20.10 20.10 20.10 0.2K
15:19 20.10 20.10 20.10 20.10 0.1K
15:20 20.10 20.10 20.10 20.10 0.0K
15:21 20.09 20.09 20.07 20.07 0.5K
15:22 20.07 20.10 20.07 20.10 0.4K
15:23 20.10 20.10 20.10 20.10 0.4K
15:24 20.10 20.10 20.10 20.10 0.0K
15:25 20.10 20.10 20.10 20.10 0.1K
15:26 20.10 20.10 20.05 20.05 1.1K
15:27 20.08 20.08 20.08 20.08 0.3K
15:28 20.08 20.08 20.06 20.06 0.1K
15:29 20.07 20.07 20.07 20.07 0.2K
15:30 20.07 20.07 20.07 20.07 0.0K
15:31 20.07 20.07 20.07 20.07 0.2K
15:32 20.07 20.07 20.02 20.02 0.5K
15:33 20.02 20.02 19.98 20.00 1.9K
15:34 19.99 19.99 19.99 19.99 0.1K
15:35 19.99 19.99 19.99 19.99 0.0K
15:36 19.99 19.99 19.99 19.99 0.1K
15:37 19.99 19.99 19.99 19.99 0.2K
15:38 19.99 19.99 19.99 19.99 0.0K
15:39 19.99 19.99 19.99 19.99 0.5K
15:40 19.99 19.99 19.91 19.91 0.9K
15:41 19.96 19.96 19.96 19.96 1.1K
15:42 19.96 19.96 19.96 19.96 0.1K
15:43 19.96 19.96 19.93 19.93 0.4K
15:44 19.92 19.98 19.92 19.98 0.9K
15:45 19.98 19.99 19.98 19.98 0.6K
15:46 19.98 19.98 19.96 19.97 1.1K
15:47 19.97 19.99 19.97 19.99 0.5K
15:48 19.99 19.99 19.99 19.99 0.2K
15:49 19.98 19.99 19.98 19.99 0.5K
15:50 19.99 19.99 19.97 19.97 1.1K
15:51 19.97 19.97 19.97 19.97 0.5K
15:52 19.97 19.97 19.96 19.96 0.8K
15:53 19.96 19.96 19.96 19.96 0.5K
15:54 19.96 19.98 19.96 19.98 0.9K
15:55 19.98 19.98 19.98 19.98 0.1K
15:56 19.95 20.00 19.95 20.00 3.9K
15:57 20.00 20.01 20.00 20.01 1.2K
15:58 20.01 20.01 20.01 20.01 0.6K
15:59 20.01 20.01 20.01 20.01 0.6K
16:00 20.01 20.05 20.01 20.05 16.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available