Consensus Cloud Solutions

CCSI
🏛️ usa →
27.81
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 22.00 22.13 21.97 22.13 5.0K
09:32 22.13 22.13 22.13 22.13 0.0K
09:33 22.09 22.09 22.09 22.09 0.1K
09:34 22.09 22.09 22.09 22.09 0.1K
09:35 22.13 22.13 22.04 22.04 0.2K
09:36 22.05 22.05 21.88 21.88 2.7K
09:37 21.96 22.00 21.83 21.83 1.1K
09:38 22.00 22.00 22.00 22.00 0.4K
09:39 21.83 21.83 21.83 21.83 0.3K
09:40 21.83 21.83 21.83 21.83 0.0K
09:41 21.79 21.79 21.79 21.79 0.2K
09:42 21.86 21.86 21.86 21.86 0.2K
09:43 21.98 21.98 21.98 21.98 0.9K
09:44 21.98 21.98 21.98 21.98 0.0K
09:45 21.98 21.98 21.98 21.98 0.0K
09:46 21.98 21.98 21.98 21.98 0.0K
09:47 21.81 21.83 21.81 21.83 0.6K
09:48 21.83 21.83 21.83 21.83 0.0K
09:49 21.83 21.83 21.83 21.83 0.0K
09:50 21.83 21.83 21.83 21.83 0.0K
09:51 21.83 21.83 21.83 21.83 0.0K
09:52 21.83 21.83 21.83 21.83 0.3K
09:53 21.83 21.83 21.83 21.83 0.1K
09:54 21.83 21.83 21.83 21.83 0.1K
09:55 21.83 21.83 21.83 21.83 0.0K
09:56 21.83 21.83 21.83 21.83 0.0K
09:57 21.83 21.83 21.83 21.83 0.0K
09:58 21.83 21.83 21.83 21.83 0.0K
09:59 21.83 21.83 21.83 21.83 0.0K
10:00 21.83 21.83 21.83 21.83 0.0K
10:01 21.83 21.83 21.83 21.83 0.0K
10:02 21.55 21.55 21.48 21.48 1.5K
10:03 21.48 21.48 21.48 21.48 0.0K
10:04 21.48 21.48 21.48 21.48 0.0K
10:05 21.48 21.48 21.48 21.48 0.0K
10:06 21.48 21.48 21.48 21.48 0.0K
10:07 21.48 21.56 21.48 21.56 0.1K
10:08 21.55 21.55 21.55 21.55 0.1K
10:09 21.55 21.66 21.55 21.55 1.7K
10:10 21.55 21.55 21.55 21.55 0.1K
10:11 21.55 21.55 21.55 21.55 0.0K
10:12 21.55 21.55 21.53 21.53 0.2K
10:13 21.53 21.61 21.53 21.61 0.8K
10:14 21.61 21.61 21.61 21.61 0.0K
10:15 21.68 21.68 21.68 21.68 0.6K
10:16 21.68 21.68 21.68 21.68 0.0K
10:17 21.59 21.59 21.59 21.59 0.2K
10:18 21.59 21.59 21.59 21.59 0.1K
10:19 21.59 21.59 21.59 21.59 0.0K
10:20 21.78 21.78 21.78 21.78 2.8K
10:21 21.78 21.78 21.76 21.76 1.0K
10:22 21.76 21.76 21.76 21.76 0.3K
10:23 21.77 21.77 21.77 21.77 0.2K
10:24 21.77 21.77 21.73 21.73 3.0K
10:25 21.73 21.73 21.73 21.73 0.1K
10:26 21.73 21.73 21.73 21.73 0.0K
10:27 21.73 21.73 21.73 21.73 0.0K
10:28 21.73 21.76 21.73 21.76 1.0K
10:29 21.76 21.76 21.76 21.76 0.0K
10:30 21.76 21.76 21.76 21.76 0.0K
10:31 21.76 21.83 21.76 21.83 0.8K
10:32 21.79 21.79 21.75 21.75 1.0K
10:33 21.75 21.75 21.75 21.75 0.1K
10:34 21.75 21.75 21.75 21.75 0.0K
10:35 21.75 21.75 21.75 21.75 0.1K
10:36 21.75 21.75 21.75 21.75 0.0K
10:37 21.75 21.75 21.75 21.75 0.1K
10:38 21.75 21.75 21.75 21.75 0.0K
10:39 21.75 21.75 21.75 21.75 0.0K
10:40 21.75 21.75 21.75 21.75 0.0K
10:41 21.75 21.75 21.75 21.75 0.1K
10:42 21.61 21.75 21.61 21.75 0.2K
10:43 21.75 21.75 21.75 21.75 0.0K
10:44 21.75 21.75 21.75 21.75 0.0K
10:45 21.75 21.75 21.75 21.75 0.1K
10:46 21.75 21.75 21.75 21.75 0.0K
10:47 21.86 21.86 21.86 21.86 0.4K
10:48 21.86 21.86 21.86 21.86 0.0K
10:49 21.86 21.86 21.86 21.86 0.0K
10:50 21.75 21.75 21.75 21.75 0.1K
10:51 21.75 21.75 21.75 21.75 0.0K
10:52 21.70 21.70 21.70 21.70 0.2K
10:53 21.70 21.70 21.70 21.70 0.1K
10:54 21.65 21.65 21.65 21.65 0.1K
10:55 21.65 21.65 21.65 21.65 0.0K
10:56 21.65 21.65 21.65 21.65 0.0K
10:57 21.65 21.65 21.65 21.65 0.0K
10:58 21.65 21.65 21.65 21.65 0.2K
10:59 21.65 21.65 21.65 21.65 0.0K
11:00 21.65 21.65 21.65 21.65 0.0K
11:01 21.65 21.65 21.65 21.65 0.0K
11:02 21.65 21.65 21.65 21.65 0.0K
11:03 21.65 21.65 21.65 21.65 0.0K
11:04 21.65 21.65 21.65 21.65 0.1K
11:05 21.65 21.65 21.64 21.64 0.5K
11:06 21.64 21.64 21.59 21.59 0.1K
11:07 21.59 21.59 21.59 21.59 0.2K
11:08 21.59 21.59 21.59 21.59 0.0K
11:09 21.59 21.59 21.59 21.59 0.0K
11:10 21.59 21.59 21.59 21.59 0.0K
11:11 21.59 21.59 21.59 21.59 0.0K
11:12 21.59 21.67 21.59 21.67 0.2K
11:13 21.67 21.67 21.67 21.67 0.0K
11:14 21.67 21.67 21.67 21.67 0.3K
11:15 21.63 21.63 21.63 21.63 0.3K
11:16 21.63 21.63 21.63 21.63 0.0K
11:17 21.63 21.63 21.63 21.63 0.0K
11:18 21.63 21.63 21.63 21.63 0.0K
11:19 21.63 21.63 21.63 21.63 0.1K
11:20 21.63 21.63 21.63 21.63 0.0K
11:21 21.63 21.63 21.62 21.62 1.1K
11:22 21.62 21.62 21.62 21.62 0.0K
11:23 21.62 21.62 21.59 21.59 1.2K
11:24 21.52 21.52 21.52 21.52 0.6K
11:25 21.52 21.52 21.52 21.52 0.0K
11:26 21.52 21.52 21.52 21.52 0.0K
11:27 21.51 21.51 21.44 21.44 0.9K
11:28 21.44 21.44 21.44 21.44 0.0K
11:29 21.42 21.42 21.42 21.42 0.1K
11:30 21.42 21.42 21.42 21.42 0.2K
11:31 21.42 21.42 21.42 21.42 0.0K
11:32 21.42 21.42 21.42 21.42 0.0K
11:33 21.42 21.42 21.42 21.42 0.1K
11:34 21.38 21.38 21.38 21.38 0.5K
11:35 21.38 21.38 21.38 21.38 0.1K
11:36 21.40 21.41 21.40 21.41 3.3K
11:37 21.41 21.46 21.41 21.46 0.7K
11:38 21.46 21.46 21.46 21.46 0.1K
11:39 21.46 21.46 21.46 21.46 0.0K
11:40 21.46 21.46 21.46 21.46 0.0K
11:41 21.46 21.46 21.46 21.46 0.1K
11:42 21.46 21.46 21.46 21.46 0.0K
11:43 21.29 21.42 21.29 21.42 7.2K
11:44 21.27 21.35 21.27 21.35 0.3K
11:45 21.35 21.35 21.35 21.35 0.1K
11:46 21.35 21.35 21.35 21.35 0.1K
11:47 21.41 21.41 21.41 21.41 0.1K
11:48 21.41 21.41 21.41 21.41 0.0K
11:49 21.41 21.41 21.41 21.41 0.0K
11:50 21.41 21.41 21.41 21.41 0.0K
11:51 21.41 21.41 21.35 21.35 0.6K
11:52 21.35 21.35 21.35 21.35 0.3K
11:53 21.35 21.35 21.35 21.35 0.0K
11:54 21.35 21.35 21.35 21.35 0.0K
11:55 21.35 21.35 21.35 21.35 0.2K
11:56 21.34 21.34 21.34 21.34 0.2K
11:57 21.27 21.27 21.27 21.27 0.9K
11:58 21.27 21.27 21.27 21.27 0.2K
11:59 21.27 21.27 21.27 21.27 0.0K
12:00 21.27 21.30 21.26 21.30 1.7K
12:01 21.30 21.30 21.30 21.30 0.0K
12:02 21.30 21.30 21.23 21.23 1.3K
12:03 21.18 21.18 21.18 21.18 0.9K
12:04 21.20 21.20 21.20 21.20 1.2K
12:05 21.20 21.20 21.20 21.20 0.0K
12:06 21.20 21.20 21.20 21.20 0.0K
12:07 21.18 21.18 21.18 21.18 0.3K
12:08 21.18 21.18 21.18 21.18 0.2K
12:09 21.18 21.18 21.18 21.18 0.0K
12:10 21.18 21.18 21.18 21.18 0.3K
12:11 21.18 21.18 21.18 21.18 0.6K
12:12 21.18 21.18 21.18 21.18 0.2K
12:13 21.18 21.18 21.18 21.18 0.1K
12:14 21.18 21.18 21.18 21.18 0.0K
12:15 21.18 21.18 21.18 21.18 0.0K
12:16 21.18 21.18 21.18 21.18 0.0K
12:17 21.18 21.18 21.18 21.18 0.1K
12:18 21.18 21.18 21.18 21.18 0.1K
12:19 21.18 21.18 21.18 21.18 0.1K
12:20 21.19 21.19 21.19 21.19 0.2K
12:21 21.19 21.19 21.19 21.19 0.0K
12:22 21.19 21.19 21.19 21.19 0.0K
12:23 21.16 21.16 21.16 21.16 3.4K
12:24 21.22 21.22 21.20 21.20 4.2K
12:25 21.20 21.20 21.20 21.20 0.0K
12:26 21.20 21.20 21.20 21.20 0.0K
12:27 21.20 21.20 21.20 21.20 0.0K
12:28 21.19 21.19 21.17 21.17 0.3K
12:29 21.17 21.17 21.17 21.17 0.2K
12:30 21.17 21.17 21.16 21.16 0.5K
12:31 21.16 21.16 21.16 21.16 0.0K
12:32 21.16 21.17 21.16 21.17 0.9K
12:33 21.17 21.17 21.17 21.17 0.1K
12:34 21.17 21.17 21.14 21.14 0.4K
12:35 21.14 21.14 21.14 21.14 1.9K
12:36 21.14 21.14 21.14 21.14 1.1K
12:37 21.14 21.14 21.14 21.14 0.0K
12:38 21.14 21.14 21.14 21.14 0.2K
12:39 21.14 21.14 21.14 21.14 0.1K
12:40 21.14 21.14 21.14 21.14 0.2K
12:41 21.14 21.14 21.14 21.14 0.6K
12:42 21.09 21.09 21.09 21.09 0.1K
12:43 21.14 21.14 21.14 21.14 0.5K
12:44 21.14 21.14 21.09 21.09 0.7K
12:45 21.09 21.09 21.09 21.09 0.6K
12:46 21.09 21.09 21.09 21.09 0.0K
12:47 21.09 21.09 21.09 21.09 0.0K
12:48 21.09 21.13 21.09 21.13 0.1K
12:49 21.13 21.13 21.09 21.09 0.2K
12:50 21.09 21.09 21.09 21.09 0.2K
12:51 21.09 21.09 21.09 21.09 0.0K
12:52 21.09 21.13 21.09 21.13 0.7K
12:53 21.05 21.07 21.05 21.07 1.7K
12:54 21.12 21.12 21.12 21.12 1.2K
12:55 21.12 21.13 21.10 21.13 1.6K
12:56 21.13 21.13 21.13 21.13 0.3K
12:57 21.13 21.13 21.13 21.13 0.0K
12:58 21.13 21.13 21.13 21.13 0.0K
12:59 21.13 21.13 21.13 21.13 0.1K
13:00 21.13 21.13 21.13 21.13 0.0K
13:01 21.13 21.13 21.13 21.13 0.1K
13:02 21.13 21.13 21.13 21.13 0.0K
13:03 21.13 21.13 21.07 21.07 0.3K
13:04 21.07 21.07 21.07 21.07 0.1K
13:05 21.07 21.07 21.07 21.07 0.0K
13:06 21.07 21.07 21.07 21.07 0.1K
13:07 21.07 21.07 21.07 21.07 0.1K
13:08 21.07 21.07 21.07 21.07 0.2K
13:09 21.07 21.07 21.07 21.07 0.0K
13:10 21.07 21.07 21.07 21.07 0.1K
13:11 21.07 21.12 21.07 21.12 1.1K
13:12 21.12 21.12 21.12 21.12 0.0K
13:13 21.12 21.12 21.12 21.12 0.0K
13:14 21.12 21.12 21.12 21.12 0.4K
13:15 21.12 21.12 21.12 21.12 0.0K
13:16 21.12 21.12 21.12 21.12 0.2K
13:17 21.12 21.12 21.12 21.12 0.0K
13:18 21.12 21.12 21.12 21.12 0.1K
13:19 21.12 21.12 21.12 21.12 0.2K
13:20 21.12 21.12 21.12 21.12 0.1K
13:21 21.12 21.12 21.03 21.03 1.5K
13:22 21.01 21.01 20.95 20.95 0.6K
13:23 20.99 21.02 20.99 21.02 1.2K
13:24 21.02 21.02 21.02 21.02 0.1K
13:25 21.02 21.05 21.02 21.05 0.3K
13:26 21.05 21.05 21.05 21.05 0.0K
13:27 21.05 21.05 21.05 21.05 0.0K
13:28 21.05 21.05 21.05 21.05 0.0K
13:29 21.05 21.05 21.05 21.05 0.0K
13:30 21.05 21.05 21.05 21.05 0.1K
13:31 21.05 21.05 21.05 21.05 0.0K
13:32 21.05 21.05 21.05 21.05 0.1K
13:33 21.05 21.05 21.05 21.05 0.1K
13:34 21.05 21.05 21.05 21.05 0.1K
13:35 21.05 21.05 21.05 21.05 0.0K
13:36 21.05 21.05 21.05 21.05 0.1K
13:37 21.05 21.05 21.05 21.05 0.0K
13:38 21.05 21.05 21.05 21.05 0.0K
13:39 21.05 21.05 21.05 21.05 0.0K
13:40 21.05 21.05 21.05 21.05 0.1K
13:41 21.02 21.02 21.02 21.02 0.1K
13:42 21.01 21.01 21.01 21.01 0.7K
13:43 21.01 21.01 21.00 21.00 0.2K
13:44 21.00 21.00 21.00 21.00 0.0K
13:45 21.00 21.00 20.89 20.89 1.3K
13:46 20.95 20.95 20.95 20.95 5.5K
13:47 20.95 20.95 20.95 20.95 0.2K
13:48 20.95 20.95 20.95 20.95 0.1K
13:49 20.95 20.95 20.95 20.95 0.0K
13:50 20.95 20.97 20.89 20.97 1.3K
13:51 20.92 20.92 20.89 20.89 0.5K
13:52 20.98 20.98 20.98 20.98 0.9K
13:53 20.98 20.98 20.98 20.98 0.1K
13:54 20.98 20.98 20.98 20.98 0.1K
13:55 20.98 20.98 20.98 20.98 0.0K
13:56 20.98 20.98 20.97 20.97 0.7K
13:57 20.97 20.97 20.97 20.97 0.2K
13:58 20.97 20.97 20.97 20.97 0.6K
13:59 20.94 20.94 20.94 20.94 0.1K
14:00 20.94 20.94 20.93 20.93 0.2K
14:01 20.93 20.93 20.93 20.93 0.0K
14:02 20.93 20.93 20.93 20.93 0.1K
14:03 20.93 20.93 20.93 20.93 0.1K
14:04 20.93 20.93 20.93 20.93 0.2K
14:05 20.93 20.93 20.93 20.93 0.1K
14:06 20.93 20.93 20.93 20.93 0.0K
14:07 20.93 20.95 20.93 20.95 0.3K
14:08 20.95 20.95 20.95 20.95 0.0K
14:09 20.95 20.95 20.95 20.95 0.1K
14:10 20.95 20.95 20.95 20.95 0.1K
14:11 20.95 20.95 20.95 20.95 0.2K
14:12 20.95 20.95 20.90 20.90 0.9K
14:13 20.90 20.90 20.90 20.90 0.4K
14:14 20.90 20.90 20.90 20.90 0.1K
14:15 20.92 20.95 20.92 20.92 0.6K
14:16 20.92 20.94 20.92 20.93 5.8K
14:17 20.93 20.93 20.93 20.93 0.4K
14:18 20.93 20.93 20.90 20.90 0.6K
14:19 20.89 20.89 20.89 20.89 1.5K
14:20 20.89 20.89 20.87 20.87 2.3K
14:21 20.87 20.90 20.87 20.90 0.6K
14:22 20.90 20.90 20.90 20.90 0.2K
14:23 20.90 20.90 20.90 20.90 0.4K
14:24 20.90 20.90 20.89 20.89 2.5K
14:25 20.89 20.89 20.86 20.88 1.7K
14:26 20.88 20.88 20.88 20.88 1.4K
14:27 20.93 20.94 20.93 20.94 1.3K
14:28 20.94 20.94 20.92 20.92 1.0K
14:29 20.92 20.92 20.92 20.92 0.2K
14:30 20.92 20.92 20.92 20.92 0.1K
14:31 20.92 20.92 20.92 20.92 0.2K
14:32 20.92 20.92 20.92 20.92 0.0K
14:33 20.92 20.92 20.89 20.89 0.1K
14:34 20.89 20.89 20.89 20.89 0.1K
14:35 20.89 20.89 20.89 20.89 0.1K
14:36 20.89 20.89 20.89 20.89 0.2K
14:37 20.88 20.88 20.88 20.88 0.3K
14:38 20.91 20.96 20.91 20.96 2.0K
14:39 20.96 20.96 20.96 20.96 0.1K
14:40 20.96 20.96 20.96 20.96 0.2K
14:41 20.96 20.96 20.96 20.96 0.0K
14:42 20.96 20.98 20.96 20.98 0.2K
14:43 20.98 20.98 20.98 20.98 0.1K
14:44 20.98 20.98 20.98 20.98 0.1K
14:45 20.98 20.98 20.98 20.98 0.1K
14:46 20.98 20.98 20.98 20.98 2.6K
14:47 20.98 20.98 20.93 20.93 0.4K
14:48 20.93 20.95 20.93 20.95 0.1K
14:49 20.95 20.95 20.92 20.92 0.1K
14:50 20.92 20.92 20.92 20.92 0.4K
14:51 20.92 20.92 20.92 20.92 0.1K
14:52 20.92 20.92 20.92 20.92 0.2K
14:53 20.91 20.91 20.91 20.91 0.3K
14:54 20.91 20.91 20.91 20.91 0.3K
14:55 20.91 20.91 20.91 20.91 0.1K
14:56 20.89 20.89 20.89 20.89 1.1K
14:57 20.93 20.93 20.93 20.93 1.0K
14:58 20.92 20.92 20.92 20.92 0.5K
14:59 20.92 20.92 20.89 20.89 0.6K
15:00 20.91 20.91 20.91 20.91 0.4K
15:01 20.91 20.91 20.91 20.91 0.1K
15:02 20.91 20.91 20.91 20.91 0.4K
15:03 20.91 20.91 20.91 20.91 0.1K
15:04 20.91 20.91 20.91 20.91 0.0K
15:05 20.91 20.91 20.90 20.90 2.0K
15:06 20.90 20.90 20.90 20.90 0.1K
15:07 20.90 20.90 20.89 20.89 0.1K
15:08 20.89 20.91 20.89 20.91 0.7K
15:09 20.91 20.91 20.90 20.90 1.1K
15:10 20.90 20.90 20.90 20.90 0.1K
15:11 20.90 20.90 20.87 20.87 0.3K
15:12 20.87 20.87 20.87 20.87 0.0K
15:13 20.87 20.87 20.87 20.87 0.2K
15:14 20.88 20.88 20.88 20.88 1.3K
15:15 20.88 20.89 20.88 20.89 1.2K
15:16 20.89 20.89 20.86 20.86 0.2K
15:17 20.87 20.94 20.87 20.94 2.7K
15:18 20.98 20.98 20.98 20.98 1.0K
15:19 21.01 21.01 21.01 21.01 0.1K
15:20 21.01 21.01 21.01 21.01 0.3K
15:21 21.01 21.01 21.01 21.01 0.1K
15:22 21.01 21.01 21.01 21.01 0.2K
15:23 21.01 21.01 21.01 21.01 0.3K
15:24 21.05 21.07 21.05 21.07 2.2K
15:25 21.05 21.05 21.05 21.05 0.3K
15:26 21.05 21.05 21.00 21.00 1.4K
15:27 21.00 21.00 21.00 21.00 0.1K
15:28 21.00 21.00 21.00 21.00 0.3K
15:29 21.00 21.00 21.00 21.00 0.0K
15:30 21.00 21.00 20.99 20.99 0.8K
15:31 20.99 21.01 20.99 21.01 1.4K
15:32 21.01 21.01 21.01 21.01 0.3K
15:33 20.98 20.98 20.96 20.96 0.6K
15:34 20.96 20.96 20.95 20.95 0.2K
15:35 20.95 21.02 20.95 21.01 4.2K
15:36 21.01 21.01 21.01 21.01 0.0K
15:37 21.01 21.01 20.99 20.99 0.5K
15:38 20.99 20.99 20.99 20.99 0.5K
15:39 20.99 20.99 20.99 20.99 0.2K
15:40 20.99 20.99 20.99 20.99 0.0K
15:41 20.99 20.99 20.99 20.99 0.3K
15:42 20.99 20.99 20.97 20.97 1.2K
15:43 20.97 20.97 20.97 20.97 2.1K
15:44 20.97 20.97 20.97 20.97 0.5K
15:45 20.97 20.97 20.97 20.97 0.6K
15:46 20.97 20.97 20.97 20.97 0.8K
15:47 20.97 20.97 20.97 20.97 0.1K
15:48 20.97 21.02 20.97 21.01 5.1K
15:49 21.02 21.04 21.02 21.04 1.1K
15:50 21.04 21.04 21.04 21.04 0.2K
15:51 21.04 21.04 21.04 21.04 0.4K
15:52 21.09 21.15 21.09 21.15 3.1K
15:53 21.15 21.15 21.14 21.14 2.3K
15:54 21.14 21.18 21.14 21.18 1.9K
15:55 21.16 21.16 21.15 21.15 2.0K
15:56 21.15 21.17 21.15 21.15 3.4K
15:57 21.15 21.15 21.12 21.12 2.0K
15:58 21.14 21.15 21.14 21.15 5.3K
15:59 21.15 21.15 21.14 21.15 2.6K
16:00 21.15 21.19 21.15 21.19 74.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available