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 21.86 22.00 21.86 21.86 1.1K
09:32 21.86 21.86 21.86 21.86 0.0K
09:33 21.75 21.75 21.75 21.75 0.1K
09:34 21.75 21.75 21.75 21.75 0.1K
09:35 22.00 22.10 22.00 22.10 7.0K
09:36 22.10 22.11 22.10 22.11 0.4K
09:37 22.15 22.16 22.15 22.15 0.8K
09:38 22.15 22.15 22.15 22.15 0.0K
09:39 22.15 22.15 22.15 22.15 0.0K
09:40 22.20 22.26 22.20 22.26 4.6K
09:41 22.26 22.26 22.25 22.25 0.3K
09:42 22.26 22.26 22.17 22.17 0.7K
09:43 22.17 22.17 22.17 22.17 0.0K
09:44 22.15 22.15 22.12 22.12 0.4K
09:45 22.12 22.12 22.12 22.12 0.0K
09:46 22.22 22.22 22.20 22.20 0.3K
09:47 22.10 22.10 22.10 22.10 0.1K
09:48 22.10 22.10 22.10 22.10 0.0K
09:49 22.10 22.10 22.10 22.10 0.0K
09:50 22.10 22.10 22.10 22.10 0.0K
09:51 22.10 22.10 22.10 22.10 0.0K
09:52 22.10 22.10 22.10 22.10 0.0K
09:53 22.10 22.10 22.10 22.10 0.0K
09:54 22.10 22.10 22.10 22.10 0.0K
09:55 22.10 22.10 22.10 22.10 0.0K
09:56 22.18 22.18 22.18 22.18 0.2K
09:57 22.18 22.18 22.18 22.18 0.2K
09:58 22.18 22.18 22.18 22.18 0.0K
09:59 22.15 22.15 22.15 22.15 0.1K
10:00 22.15 22.15 22.15 22.15 0.0K
10:01 22.15 22.15 22.15 22.15 0.0K
10:02 22.15 22.15 22.15 22.15 0.2K
10:03 22.15 22.15 22.15 22.15 0.0K
10:04 22.15 22.15 22.15 22.15 0.0K
10:05 22.15 22.15 22.15 22.15 0.0K
10:06 22.15 22.15 22.03 22.03 0.8K
10:07 22.03 22.03 22.03 22.03 0.0K
10:08 22.03 22.03 22.03 22.03 0.0K
10:09 21.85 21.85 21.85 21.85 0.4K
10:10 21.85 21.85 21.85 21.85 0.6K
10:11 21.85 21.85 21.85 21.85 0.3K
10:12 21.85 21.85 21.85 21.85 0.0K
10:13 21.85 21.85 21.85 21.85 0.2K
10:14 21.85 21.85 21.85 21.85 0.0K
10:15 21.85 21.85 21.85 21.85 0.0K
10:16 21.85 21.85 21.85 21.85 0.1K
10:17 21.85 21.85 21.85 21.85 0.1K
10:18 21.85 21.85 21.85 21.85 0.1K
10:19 21.85 21.85 21.85 21.85 0.1K
10:20 22.07 22.07 22.07 22.07 0.5K
10:21 22.07 22.07 22.07 22.07 0.0K
10:22 22.08 22.08 22.08 22.08 0.1K
10:23 22.08 22.08 22.08 22.08 0.4K
10:24 22.08 22.08 22.08 22.08 0.0K
10:25 22.08 22.08 22.08 22.08 0.0K
10:26 22.08 22.08 22.08 22.08 0.5K
10:27 22.08 22.08 22.08 22.08 0.0K
10:28 22.08 22.08 22.08 22.08 0.1K
10:29 22.19 22.19 22.19 22.19 0.1K
10:30 22.19 22.19 22.19 22.19 0.2K
10:31 22.02 22.02 22.01 22.01 0.8K
10:32 22.01 22.01 22.01 22.01 0.0K
10:33 22.00 22.00 22.00 22.00 0.2K
10:34 22.10 22.10 22.10 22.10 0.5K
10:35 22.10 22.10 22.10 22.10 0.1K
10:36 22.16 22.16 21.97 21.97 0.3K
10:37 22.35 22.35 22.16 22.16 0.4K
10:38 22.16 22.16 22.16 22.16 0.0K
10:39 21.96 21.96 21.94 21.94 0.8K
10:40 21.94 21.94 21.94 21.94 0.1K
10:41 21.94 21.94 21.94 21.94 0.0K
10:42 21.94 21.94 21.94 21.94 0.0K
10:43 21.94 21.94 21.94 21.94 0.0K
10:44 21.94 21.94 21.94 21.94 0.0K
10:45 21.94 21.94 21.94 21.94 0.0K
10:46 21.94 21.94 21.94 21.94 0.0K
10:47 21.94 21.94 21.94 21.94 0.1K
10:48 21.94 21.94 21.94 21.94 0.0K
10:49 21.94 21.94 21.94 21.94 0.0K
10:50 21.94 21.94 21.94 21.94 0.0K
10:51 21.94 21.94 21.94 21.94 0.1K
10:52 21.94 21.94 21.94 21.94 0.1K
10:53 21.94 21.94 21.94 21.94 0.0K
10:54 21.94 21.94 21.94 21.94 0.0K
10:55 21.94 21.94 21.94 21.94 0.1K
10:56 21.98 21.98 21.98 21.98 0.2K
10:57 21.98 21.98 21.98 21.98 0.1K
10:58 21.91 21.91 21.91 21.91 0.5K
10:59 21.91 21.91 21.91 21.91 0.0K
11:00 21.91 21.91 21.91 21.91 0.0K
11:01 21.91 21.91 21.91 21.91 0.0K
11:02 21.91 21.91 21.91 21.91 0.0K
11:03 21.91 21.91 21.91 21.91 0.0K
11:04 21.91 21.91 21.91 21.91 0.0K
11:05 21.91 21.91 21.91 21.91 0.1K
11:06 21.91 21.91 21.91 21.91 0.0K
11:07 21.91 21.91 21.91 21.91 0.0K
11:08 21.91 21.91 21.91 21.91 0.1K
11:09 21.91 21.91 21.91 21.91 0.1K
11:10 21.91 21.91 21.91 21.91 0.0K
11:11 21.91 21.91 21.91 21.91 0.0K
11:12 21.91 21.91 21.91 21.91 0.0K
11:13 21.91 21.91 21.91 21.91 0.0K
11:14 21.91 21.91 21.91 21.91 0.0K
11:15 21.91 21.91 21.91 21.91 0.4K
11:16 21.91 21.91 21.91 21.91 0.0K
11:17 21.91 21.91 21.91 21.91 0.2K
11:18 21.91 21.91 21.91 21.91 0.0K
11:19 22.00 22.00 22.00 22.00 0.1K
11:20 22.00 22.00 22.00 22.00 0.0K
11:21 22.00 22.00 22.00 22.00 0.0K
11:22 22.02 22.02 22.02 22.02 0.1K
11:23 22.02 22.02 22.02 22.02 0.0K
11:24 22.02 22.02 22.02 22.02 0.0K
11:25 22.02 22.02 22.02 22.02 0.1K
11:26 22.02 22.02 22.02 22.02 0.1K
11:27 22.02 22.02 22.02 22.02 0.0K
11:28 22.02 22.02 21.97 21.97 1.0K
11:29 21.97 21.97 21.97 21.97 0.0K
11:30 21.97 21.97 21.97 21.97 0.1K
11:31 22.03 22.03 22.03 22.03 0.1K
11:32 22.03 22.03 22.03 22.03 0.0K
11:33 22.03 22.03 22.03 22.03 0.1K
11:34 22.03 22.03 22.03 22.03 0.0K
11:35 22.03 22.03 22.02 22.02 0.2K
11:36 22.02 22.02 22.02 22.02 0.2K
11:37 22.01 22.01 22.01 22.01 0.1K
11:38 22.01 22.01 21.95 21.95 1.2K
11:39 21.95 21.99 21.95 21.99 0.6K
11:40 21.99 21.99 21.99 21.99 0.0K
11:41 21.99 21.99 21.99 21.99 0.0K
11:42 21.99 21.99 21.99 21.99 0.1K
11:43 21.99 21.99 21.91 21.91 0.3K
11:44 21.88 21.88 21.88 21.88 2.0K
11:45 21.88 21.88 21.88 21.88 0.2K
11:46 21.91 21.91 21.91 21.91 1.2K
11:47 21.91 21.91 21.91 21.91 0.0K
11:48 21.91 21.91 21.91 21.91 0.0K
11:49 21.91 21.92 21.91 21.92 1.7K
11:50 21.92 21.92 21.92 21.92 0.0K
11:51 21.92 21.92 21.92 21.92 0.0K
11:52 21.92 21.92 21.92 21.92 0.1K
11:53 21.92 21.92 21.92 21.92 0.0K
11:54 21.92 21.92 21.92 21.92 0.1K
11:55 22.04 22.04 22.04 22.04 0.1K
11:56 22.04 22.04 22.04 22.04 0.0K
11:57 22.04 22.04 22.03 22.03 0.2K
11:58 22.03 22.03 21.96 21.96 0.2K
11:59 21.96 21.96 21.96 21.96 0.0K
12:00 22.03 22.03 22.03 22.03 0.1K
12:01 22.03 22.03 22.03 22.03 0.1K
12:02 22.03 22.03 22.03 22.03 0.0K
12:03 21.96 21.96 21.96 21.96 0.1K
12:04 21.96 21.96 21.96 21.96 0.1K
12:05 21.96 21.96 21.96 21.96 0.1K
12:06 21.96 21.96 21.96 21.96 0.0K
12:07 21.96 21.96 21.96 21.96 0.0K
12:08 21.96 21.96 21.96 21.96 0.0K
12:09 21.96 21.96 21.96 21.96 0.0K
12:10 21.96 21.96 21.96 21.96 0.2K
12:11 22.04 22.04 22.04 22.04 0.2K
12:12 22.04 22.04 22.04 22.04 0.0K
12:13 22.04 22.04 22.04 22.04 0.0K
12:14 22.04 22.07 22.04 22.07 3.1K
12:15 22.02 22.02 22.02 22.02 0.8K
12:16 22.02 22.02 22.02 22.02 0.0K
12:17 22.02 22.02 22.02 22.02 0.0K
12:18 22.02 22.06 22.02 22.06 0.5K
12:19 22.06 22.06 22.06 22.06 0.1K
12:20 22.06 22.06 22.06 22.06 0.0K
12:21 22.06 22.06 22.06 22.06 0.0K
12:22 22.06 22.06 22.06 22.06 0.0K
12:23 22.06 22.06 22.05 22.05 0.4K
12:24 22.09 22.09 22.09 22.09 0.4K
12:25 22.09 22.09 22.09 22.09 0.2K
12:26 22.09 22.09 22.09 22.09 0.0K
12:27 22.09 22.09 22.09 22.09 0.0K
12:28 22.09 22.09 22.09 22.09 0.0K
12:29 22.09 22.09 22.09 22.09 0.0K
12:30 22.01 22.01 22.01 22.01 0.7K
12:31 22.01 22.01 22.01 22.01 0.1K
12:32 22.01 22.09 22.01 22.09 0.3K
12:33 22.09 22.09 22.09 22.09 0.0K
12:34 22.09 22.09 22.09 22.09 0.0K
12:35 22.09 22.09 22.09 22.09 0.0K
12:36 22.09 22.11 22.09 22.11 0.4K
12:37 22.11 22.11 22.11 22.11 0.0K
12:38 22.11 22.11 22.11 22.11 0.0K
12:39 22.11 22.11 22.11 22.11 0.0K
12:40 22.11 22.11 22.06 22.06 0.6K
12:41 22.06 22.06 22.06 22.06 0.2K
12:42 22.06 22.06 22.06 22.06 0.0K
12:43 22.06 22.06 22.06 22.06 0.0K
12:44 22.06 22.06 22.06 22.06 0.1K
12:45 22.06 22.06 22.06 22.06 0.0K
12:46 22.06 22.06 22.06 22.06 0.0K
12:47 22.06 22.06 22.06 22.06 0.1K
12:48 22.06 22.06 22.06 22.06 0.0K
12:49 22.06 22.06 22.06 22.06 0.3K
12:50 22.16 22.16 22.14 22.14 1.2K
12:51 22.14 22.14 22.14 22.14 0.1K
12:52 22.14 22.14 22.14 22.14 0.1K
12:53 22.14 22.14 22.14 22.14 0.0K
12:54 22.14 22.14 22.14 22.14 0.1K
12:55 22.14 22.14 22.14 22.14 0.0K
12:56 22.14 22.14 22.14 22.14 0.0K
12:57 22.19 22.19 22.19 22.19 0.2K
12:58 22.19 22.22 22.19 22.22 0.5K
12:59 22.23 22.23 22.23 22.23 0.1K
13:00 22.23 22.23 22.23 22.23 0.1K
13:01 22.23 22.23 22.23 22.23 0.0K
13:02 22.23 22.23 22.23 22.23 0.0K
13:03 22.23 22.23 22.23 22.23 0.0K
13:04 22.23 22.23 22.23 22.23 0.0K
13:05 22.23 22.23 22.23 22.23 0.1K
13:06 22.23 22.23 22.23 22.23 0.0K
13:07 22.23 22.23 22.23 22.23 0.1K
13:08 22.23 22.23 22.23 22.23 0.2K
13:09 22.17 22.18 22.17 22.18 0.9K
13:10 22.18 22.20 22.18 22.20 1.1K
13:11 22.20 22.20 22.20 22.20 0.0K
13:12 22.20 22.20 22.20 22.20 0.0K
13:13 22.20 22.20 22.20 22.20 0.0K
13:14 22.20 22.20 22.20 22.20 0.0K
13:15 22.20 22.20 22.20 22.20 0.0K
13:16 22.20 22.20 22.20 22.20 0.0K
13:17 22.20 22.22 22.20 22.22 0.9K
13:18 22.22 22.22 22.22 22.22 0.8K
13:19 22.22 22.22 22.22 22.22 0.2K
13:20 22.22 22.22 22.22 22.22 0.0K
13:21 22.22 22.22 22.22 22.22 0.1K
13:22 22.19 22.19 22.19 22.19 0.1K
13:23 22.19 22.19 22.19 22.19 0.0K
13:24 22.19 22.20 22.16 22.16 1.0K
13:25 22.16 22.16 22.16 22.16 1.7K
13:26 22.16 22.16 22.16 22.16 0.0K
13:27 22.16 22.16 22.16 22.16 0.0K
13:28 22.16 22.16 22.16 22.16 0.0K
13:29 22.16 22.16 22.16 22.16 0.0K
13:30 22.16 22.16 22.16 22.16 0.1K
13:31 22.16 22.16 22.16 22.16 0.0K
13:32 22.16 22.16 22.16 22.16 0.0K
13:33 22.12 22.12 22.12 22.12 0.5K
13:34 22.12 22.12 22.12 22.12 0.0K
13:35 22.12 22.12 22.12 22.12 0.1K
13:36 22.12 22.12 22.12 22.12 0.0K
13:37 22.12 22.12 22.12 22.12 0.0K
13:38 22.12 22.12 22.12 22.12 0.0K
13:39 22.12 22.12 22.12 22.12 0.1K
13:40 22.12 22.12 22.11 22.11 0.2K
13:41 22.11 22.11 22.11 22.11 0.0K
13:42 22.13 22.13 22.13 22.13 0.5K
13:43 22.16 22.16 22.16 22.16 0.2K
13:44 22.16 22.16 22.16 22.16 0.0K
13:45 22.16 22.16 22.16 22.16 0.1K
13:46 22.16 22.16 22.16 22.16 0.0K
13:47 22.15 22.15 22.15 22.15 0.1K
13:48 22.15 22.15 22.12 22.12 0.9K
13:49 22.12 22.12 22.12 22.12 0.0K
13:50 22.12 22.12 22.12 22.12 0.0K
13:51 22.12 22.12 22.12 22.12 0.1K
13:52 22.12 22.12 22.12 22.12 0.0K
13:53 22.12 22.12 22.12 22.12 0.2K
13:54 22.12 22.12 22.12 22.12 1.3K
13:55 22.12 22.12 22.12 22.12 0.1K
13:56 22.12 22.12 22.12 22.12 0.0K
13:57 22.12 22.14 22.12 22.14 0.1K
13:58 22.14 22.14 22.14 22.14 0.1K
13:59 22.14 22.14 22.14 22.14 0.0K
14:00 22.14 22.14 22.14 22.14 0.0K
14:01 22.14 22.14 22.14 22.14 0.1K
14:02 22.14 22.14 22.12 22.12 0.1K
14:03 22.10 22.10 22.09 22.09 0.9K
14:04 22.09 22.09 22.09 22.09 0.3K
14:05 22.09 22.09 22.09 22.09 0.0K
14:06 22.09 22.09 22.09 22.09 0.0K
14:07 22.09 22.09 22.09 22.09 0.0K
14:08 22.09 22.09 22.09 22.09 0.0K
14:09 22.09 22.09 22.09 22.09 0.0K
14:10 22.09 22.09 22.05 22.05 0.2K
14:11 22.05 22.06 22.05 22.06 0.5K
14:12 22.08 22.08 22.07 22.07 0.8K
14:13 22.07 22.07 22.07 22.07 0.0K
14:14 22.07 22.07 22.07 22.07 0.0K
14:15 22.07 22.07 22.07 22.07 0.0K
14:16 22.07 22.07 22.07 22.07 0.1K
14:17 22.06 22.06 22.06 22.06 0.2K
14:18 22.06 22.06 22.06 22.06 0.2K
14:19 22.07 22.08 22.07 22.08 2.3K
14:20 22.08 22.08 22.08 22.08 0.2K
14:21 22.08 22.08 22.08 22.08 0.0K
14:22 22.08 22.08 22.08 22.08 0.1K
14:23 22.08 22.08 22.08 22.08 0.0K
14:24 22.08 22.08 22.08 22.08 0.2K
14:25 22.08 22.09 22.08 22.09 0.1K
14:26 22.09 22.09 22.09 22.09 0.0K
14:27 22.06 22.06 22.06 22.06 1.1K
14:28 22.06 22.06 22.06 22.06 0.0K
14:29 22.06 22.06 22.06 22.06 0.0K
14:30 22.06 22.06 22.06 22.06 0.1K
14:31 22.06 22.06 22.06 22.06 0.0K
14:32 22.06 22.06 22.06 22.06 0.0K
14:33 22.06 22.06 22.06 22.06 0.0K
14:34 22.06 22.06 22.06 22.06 0.0K
14:35 22.06 22.06 22.06 22.06 0.0K
14:36 22.06 22.06 22.05 22.05 0.2K
14:37 22.05 22.05 22.05 22.05 0.1K
14:38 22.05 22.05 22.05 22.05 0.2K
14:39 22.05 22.05 22.05 22.05 0.2K
14:40 22.06 22.06 22.05 22.05 1.3K
14:41 22.08 22.08 22.08 22.08 0.1K
14:42 22.08 22.08 22.08 22.08 0.0K
14:43 22.08 22.11 22.08 22.11 2.2K
14:44 22.11 22.11 22.11 22.11 0.1K
14:45 22.11 22.11 22.11 22.11 0.2K
14:46 22.08 22.08 22.08 22.08 0.6K
14:47 22.08 22.08 22.08 22.08 0.1K
14:48 22.08 22.08 22.08 22.08 0.4K
14:49 22.08 22.08 22.08 22.08 0.1K
14:50 22.08 22.08 22.08 22.08 0.2K
14:51 22.08 22.08 22.08 22.08 0.0K
14:52 22.05 22.05 22.05 22.05 0.2K
14:53 22.05 22.05 22.05 22.05 0.0K
14:54 22.05 22.05 22.05 22.05 0.0K
14:55 22.05 22.05 22.05 22.05 0.4K
14:56 22.07 22.07 22.07 22.07 0.1K
14:57 22.07 22.07 22.07 22.07 0.0K
14:58 22.07 22.07 22.07 22.07 0.1K
14:59 22.07 22.07 22.07 22.07 0.0K
15:00 22.07 22.07 22.07 22.07 0.2K
15:01 22.07 22.07 22.06 22.06 0.1K
15:02 22.06 22.06 22.06 22.06 1.4K
15:03 22.03 22.03 22.03 22.03 1.8K
15:04 22.04 22.04 22.04 22.04 0.5K
15:05 22.04 22.04 22.04 22.04 0.2K
15:06 22.04 22.04 22.04 22.04 0.0K
15:07 22.04 22.04 22.04 22.04 0.1K
15:08 22.04 22.04 22.04 22.04 0.0K
15:09 22.06 22.06 22.06 22.06 0.8K
15:10 22.06 22.06 22.06 22.06 0.1K
15:11 22.06 22.06 22.06 22.06 0.0K
15:12 22.06 22.06 22.06 22.06 0.0K
15:13 22.06 22.06 22.06 22.06 0.3K
15:14 22.08 22.09 22.08 22.09 1.2K
15:15 22.14 22.14 22.14 22.14 0.8K
15:16 22.14 22.14 22.14 22.14 0.0K
15:17 22.14 22.14 22.14 22.14 0.1K
15:18 22.14 22.14 22.14 22.14 0.0K
15:19 22.14 22.14 22.14 22.14 0.0K
15:20 22.14 22.14 22.14 22.14 0.0K
15:21 22.16 22.16 22.16 22.16 0.1K
15:22 22.16 22.16 22.16 22.16 0.1K
15:23 22.16 22.16 22.16 22.16 0.6K
15:24 22.16 22.17 22.16 22.16 0.7K
15:25 22.16 22.16 22.16 22.16 0.1K
15:26 22.16 22.16 22.16 22.16 0.0K
15:27 22.16 22.16 22.16 22.16 0.4K
15:28 22.16 22.16 22.16 22.16 0.0K
15:29 22.16 22.16 22.16 22.16 0.1K
15:30 22.16 22.17 22.16 22.17 0.2K
15:31 22.17 22.17 22.17 22.17 0.1K
15:32 22.18 22.22 22.18 22.22 1.9K
15:33 22.22 22.22 22.22 22.22 0.3K
15:34 22.20 22.20 22.20 22.20 0.2K
15:35 22.20 22.22 22.20 22.22 0.5K
15:36 22.22 22.22 22.22 22.22 0.0K
15:37 22.22 22.22 22.22 22.22 0.2K
15:38 22.22 22.22 22.18 22.18 1.5K
15:39 22.18 22.18 22.18 22.18 0.0K
15:40 22.18 22.19 22.18 22.18 1.0K
15:41 22.18 22.18 22.18 22.18 0.3K
15:42 22.18 22.18 22.18 22.18 0.1K
15:43 22.25 22.25 22.25 22.25 2.3K
15:44 22.25 22.25 22.25 22.25 0.0K
15:45 22.25 22.25 22.25 22.25 0.0K
15:46 22.25 22.25 22.25 22.25 0.0K
15:47 22.25 22.25 22.23 22.23 0.3K
15:48 22.23 22.23 22.23 22.23 0.1K
15:49 22.23 22.23 22.23 22.23 0.1K
15:50 22.22 22.22 22.22 22.22 0.5K
15:51 22.22 22.22 22.22 22.22 0.4K
15:52 22.25 22.25 22.20 22.23 7.8K
15:53 22.23 22.23 22.23 22.23 0.3K
15:54 22.23 22.23 22.23 22.23 1.0K
15:55 22.22 22.23 22.21 22.23 1.1K
15:56 22.24 22.25 22.24 22.25 2.6K
15:57 22.25 22.26 22.25 22.26 2.2K
15:58 22.26 22.28 22.25 22.25 4.5K
15:59 22.25 22.25 22.25 22.25 0.4K
16:00 22.28 22.31 22.26 22.26 27.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available