Zillow C

Z
🏛️ usa →
76.77
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 67.02 67.19 66.85 66.85 12.6K
09:31 66.96 66.96 66.96 66.96 1.5K
09:32 66.96 67.39 66.96 67.39 10.8K
09:33 67.42 67.52 67.25 67.27 12.8K
09:34 67.42 67.42 67.30 67.41 2.7K
09:35 67.33 67.43 67.33 67.33 2.7K
09:36 67.34 67.42 67.34 67.33 3.1K
09:37 67.40 67.40 67.33 67.33 1.4K
09:38 67.06 67.20 67.06 67.16 4.6K
09:39 67.16 67.16 67.16 67.16 1.0K
09:40 67.17 67.36 67.17 67.36 11.0K
09:41 67.40 67.44 67.40 67.43 4.6K
09:42 67.46 67.63 67.46 67.58 5.0K
09:43 67.65 67.70 67.65 67.67 3.7K
09:44 67.67 67.67 67.44 67.44 5.2K
09:45 67.46 67.60 67.46 67.57 3.4K
09:46 67.50 67.50 67.41 67.41 3.1K
09:47 67.44 67.44 67.41 67.41 3.4K
09:49 67.42 67.42 67.42 67.42 0.3K
09:50 67.42 67.42 67.42 67.42 1.0K
09:51 67.32 67.34 67.31 67.34 3.5K
09:52 67.44 67.48 67.43 67.43 4.0K
09:53 67.44 67.44 67.44 67.44 1.8K
09:54 67.49 67.53 67.48 67.53 3.3K
09:55 67.48 67.52 67.48 67.48 1.5K
09:56 67.50 67.51 67.50 67.51 4.4K
09:57 67.53 67.53 67.51 67.51 5.2K
09:58 67.51 67.51 67.47 67.51 3.1K
09:59 67.51 67.51 67.42 67.42 3.0K
10:00 67.47 67.47 67.42 67.44 4.8K
10:01 67.44 67.52 67.44 67.52 2.2K
10:02 67.57 67.58 67.51 67.51 9.5K
10:03 67.45 67.47 67.45 67.45 2.3K
10:04 67.47 67.48 67.47 67.48 1.7K
10:05 67.52 67.52 67.49 67.49 4.7K
10:06 67.48 67.48 67.48 67.48 0.5K
10:07 67.48 67.52 67.48 67.52 0.6K
10:08 67.52 67.60 67.48 67.60 3.3K
10:09 67.63 67.63 67.56 67.58 4.1K
10:10 67.58 67.61 67.58 67.61 10.6K
10:11 67.59 67.62 67.58 67.60 6.8K
10:12 67.66 67.66 67.60 67.61 16.6K
10:13 67.67 67.67 67.64 67.64 8.4K
10:14 67.62 67.65 67.60 67.60 2.8K
10:15 67.63 67.63 67.61 67.61 5.1K
10:16 67.57 67.61 67.55 67.61 7.3K
10:17 67.60 67.64 67.56 67.64 5.9K
10:18 67.64 67.64 67.59 67.60 2.0K
10:19 67.60 67.66 67.60 67.66 7.5K
10:20 67.66 67.70 67.66 67.68 11.2K
10:21 67.68 67.93 67.68 67.88 25.6K
10:22 67.91 67.93 67.91 67.93 2.6K
10:23 67.93 67.94 67.93 67.94 4.1K
10:24 67.94 67.94 67.89 67.90 5.2K
10:25 67.91 67.91 67.91 67.91 0.9K
10:26 67.91 67.97 67.91 67.96 6.1K
10:27 67.93 67.93 67.92 67.92 3.2K
10:28 67.92 67.92 67.92 67.92 1.3K
10:29 67.89 67.91 67.89 67.91 1.3K
10:30 67.94 67.96 67.93 67.93 4.7K
10:31 67.92 67.92 67.92 67.92 0.6K
10:32 67.92 67.92 67.88 67.88 3.5K
10:33 67.87 67.96 67.86 67.96 12.2K
10:34 67.95 67.96 67.88 67.88 7.0K
10:35 67.86 67.86 67.83 67.86 7.9K
10:36 67.87 67.87 67.81 67.81 3.1K
10:37 67.80 67.81 67.79 67.79 3.6K
10:38 67.84 67.84 67.79 67.79 5.4K
10:39 67.79 67.82 67.79 67.81 1.4K
10:40 67.84 67.85 67.82 67.83 3.3K
10:41 67.82 67.84 67.82 67.84 1.6K
10:42 67.82 67.82 67.82 67.82 4.8K
10:43 67.84 67.84 67.83 67.83 2.1K
10:44 67.81 67.82 67.79 67.79 2.5K
10:45 67.78 67.86 67.78 67.86 3.1K
10:46 67.86 67.86 67.86 67.86 0.6K
10:47 67.84 67.85 67.83 67.84 2.8K
10:48 67.83 67.88 67.83 67.88 3.7K
10:49 67.86 67.86 67.79 67.80 3.5K
10:50 67.78 67.78 67.69 67.69 3.9K
10:51 67.65 67.65 67.62 67.62 1.3K
10:52 67.65 67.67 67.65 67.67 2.1K
10:53 67.71 67.77 67.71 67.77 3.0K
10:54 67.74 67.74 67.74 67.74 1.2K
10:55 67.74 67.74 67.73 67.74 3.1K
10:56 67.74 67.76 67.72 67.76 3.3K
10:57 67.81 67.82 67.81 67.82 1.7K
10:58 67.84 67.88 67.84 67.88 4.8K
10:59 67.90 67.92 67.90 67.91 3.4K
11:00 67.93 68.00 67.90 68.00 9.4K
11:01 67.96 67.97 67.90 67.90 8.1K
11:02 67.90 67.94 67.90 67.92 4.8K
11:03 67.92 67.93 67.89 67.89 1.2K
11:04 67.92 67.96 67.92 67.96 4.4K
11:05 67.97 67.99 67.93 67.95 3.1K
11:06 68.01 68.05 68.01 68.02 10.3K
11:07 68.00 68.02 67.98 67.98 3.8K
11:08 67.99 67.99 67.95 67.95 2.4K
11:09 67.94 67.94 67.94 67.94 1.5K
11:10 67.92 67.92 67.92 67.92 0.9K
11:11 68.01 68.01 68.00 68.00 2.7K
11:12 68.00 68.00 68.00 68.00 0.5K
11:13 68.01 68.04 68.01 68.03 3.6K
11:14 68.03 68.12 68.03 68.12 14.8K
11:15 68.12 68.15 68.10 68.11 5.4K
11:16 68.11 68.14 68.11 68.14 8.4K
11:17 68.11 68.15 68.11 68.15 2.9K
11:18 68.18 68.18 68.18 68.18 1.0K
11:19 68.18 68.18 68.13 68.15 5.8K
11:20 68.15 68.15 68.13 68.15 3.2K
11:21 68.15 68.29 68.15 68.29 18.4K
11:22 68.27 68.27 68.17 68.17 11.6K
11:23 68.14 68.19 68.14 68.15 2.9K
11:24 68.16 68.16 68.13 68.13 2.0K
11:25 68.15 68.16 68.15 68.16 1.0K
11:26 68.16 68.16 68.16 68.16 0.4K
11:27 68.16 68.16 68.12 68.11 3.4K
11:28 68.12 68.14 68.12 68.14 1.7K
11:29 68.14 68.14 68.12 68.13 2.1K
11:30 68.15 68.15 68.07 68.07 3.7K
11:31 68.04 68.04 68.04 68.04 0.4K
11:32 68.04 68.04 67.99 68.01 3.1K
11:33 68.03 68.05 68.03 68.04 2.0K
11:35 68.01 68.02 68.01 68.02 3.0K
11:36 68.04 68.04 68.04 68.04 1.4K
11:37 68.04 68.04 68.03 68.04 2.3K
11:38 68.04 68.04 68.04 68.04 0.7K
11:39 68.00 68.03 68.00 68.03 4.1K
11:40 68.04 68.07 68.04 68.05 2.4K
11:41 68.04 68.04 68.04 68.04 0.5K
11:42 68.01 68.01 68.01 68.01 2.0K
11:43 67.98 67.98 67.92 67.92 1.3K
11:44 67.91 67.91 67.88 67.90 1.8K
11:45 67.92 67.94 67.89 67.90 4.1K
11:46 67.89 67.90 67.89 67.90 1.6K
11:47 67.91 67.92 67.91 67.92 2.1K
11:48 67.93 67.93 67.93 67.93 1.5K
11:50 67.94 67.94 67.93 67.93 1.9K
11:51 67.91 67.91 67.88 67.89 5.0K
11:53 67.88 67.88 67.85 67.85 1.8K
11:54 67.87 67.87 67.87 67.86 0.7K
11:55 67.84 67.84 67.80 67.81 2.1K
11:56 67.81 67.81 67.78 67.81 2.8K
11:57 67.81 67.83 67.81 67.83 2.7K
11:58 67.82 67.82 67.80 67.80 2.2K
11:59 67.76 67.77 67.76 67.77 3.9K
12:00 67.80 67.80 67.80 67.80 0.2K
12:01 67.77 67.77 67.77 67.77 3.3K
12:02 67.76 67.77 67.76 67.77 0.8K
12:03 67.80 67.80 67.77 67.77 3.5K
12:04 67.79 67.79 67.79 67.79 3.2K
12:05 67.85 67.85 67.79 67.82 3.2K
12:06 67.83 67.83 67.78 67.78 1.8K
12:07 67.79 67.83 67.79 67.83 2.5K
12:08 67.79 67.79 67.73 67.73 2.1K
12:09 67.70 67.70 67.70 67.69 3.7K
12:10 67.68 67.70 67.68 67.70 2.0K
12:11 67.75 67.77 67.71 67.74 14.0K
12:12 67.81 67.82 67.80 67.81 2.9K
12:13 67.81 67.93 67.81 67.93 3.4K
12:14 67.94 68.03 67.94 68.01 3.8K
12:15 68.01 68.01 67.97 67.97 2.5K
12:16 67.91 67.91 67.91 67.91 2.3K
12:17 67.96 67.96 67.96 67.96 0.3K
12:18 67.93 67.96 67.93 67.96 2.5K
12:19 67.94 67.97 67.94 67.97 3.1K
12:20 67.93 67.93 67.82 67.82 4.3K
12:21 67.79 67.79 67.75 67.75 1.9K
12:22 67.81 67.81 67.77 67.78 4.2K
12:23 67.77 67.78 67.77 67.78 1.2K
12:24 67.75 67.75 67.74 67.74 3.0K
12:25 67.73 67.73 67.71 67.71 2.1K
12:26 67.69 67.69 67.69 67.69 1.6K
12:27 67.69 67.71 67.69 67.71 1.8K
12:28 67.70 67.70 67.70 67.70 1.8K
12:29 67.69 67.69 67.69 67.69 1.5K
12:30 67.67 67.68 67.67 67.68 3.8K
12:32 67.69 67.70 67.69 67.69 3.3K
12:33 67.71 67.74 67.71 67.74 1.6K
12:34 67.73 67.78 67.73 67.78 2.0K
12:35 67.75 67.75 67.74 67.74 1.4K
12:36 67.72 67.75 67.72 67.75 2.1K
12:37 67.73 67.73 67.71 67.72 5.6K
12:38 67.74 67.75 67.74 67.75 3.0K
12:39 67.71 67.71 67.68 67.68 1.5K
12:40 67.70 67.70 67.70 67.69 1.7K
12:41 67.67 67.69 67.67 67.69 0.9K
12:42 67.66 67.66 67.66 67.66 0.8K
12:43 67.64 67.69 67.62 67.68 3.8K
12:44 67.64 67.64 67.64 67.64 1.1K
12:45 67.62 67.62 67.57 67.57 3.6K
12:46 67.53 67.57 67.53 67.57 3.1K
12:48 67.55 67.55 67.53 67.55 2.0K
12:49 67.52 67.53 67.52 67.53 7.0K
12:50 67.53 67.53 67.47 67.48 2.5K
12:51 67.46 67.46 67.42 67.42 3.0K
12:52 67.44 67.44 67.44 67.44 2.6K
12:53 67.43 67.43 67.38 67.38 1.5K
12:54 67.42 67.43 67.40 67.40 1.9K
12:55 67.40 67.43 67.40 67.41 5.5K
12:56 67.41 67.41 67.33 67.33 3.5K
12:57 67.31 67.32 67.31 67.32 1.3K
12:58 67.31 67.32 67.28 67.28 3.1K
12:59 67.29 67.30 67.29 67.30 1.7K
13:00 67.33 67.33 67.33 67.33 0.3K
13:01 67.31 67.32 67.31 67.32 1.2K
13:02 67.35 67.38 67.35 67.38 5.3K
13:03 67.37 67.39 67.37 67.39 1.7K
13:04 67.36 67.36 67.33 67.33 2.4K
13:05 67.32 67.39 67.32 67.39 3.9K
13:06 67.43 67.43 67.38 67.38 1.9K
13:07 67.42 67.46 67.42 67.46 1.5K
13:08 67.44 67.46 67.44 67.46 2.1K
13:10 67.46 67.53 67.46 67.53 13.6K
13:11 67.49 67.54 67.49 67.54 1.8K
13:12 67.54 67.57 67.54 67.56 1.9K
13:13 67.55 67.55 67.54 67.54 2.6K
13:15 67.55 67.56 67.55 67.56 0.7K
13:16 67.58 67.58 67.58 67.58 1.8K
13:17 67.57 67.57 67.56 67.56 1.0K
13:18 67.56 67.61 67.56 67.61 2.6K
13:19 67.61 67.61 67.58 67.58 2.2K
13:20 67.59 67.59 67.55 67.55 2.2K
13:21 67.51 67.51 67.51 67.51 1.5K
13:22 67.53 67.55 67.49 67.55 4.7K
13:23 67.48 67.48 67.48 67.48 1.8K
13:24 67.48 67.49 67.48 67.49 1.1K
13:25 67.49 67.50 67.48 67.50 2.1K
13:26 67.50 67.50 67.46 67.46 1.9K
13:27 67.46 67.49 67.46 67.49 1.3K
13:28 67.48 67.48 67.43 67.46 3.6K
13:29 67.43 67.43 67.43 67.43 0.9K
13:30 67.44 67.49 67.44 67.49 1.4K
13:31 67.47 67.50 67.47 67.50 1.4K
13:32 67.49 67.49 67.49 67.49 1.0K
13:33 67.47 67.47 67.47 67.47 1.2K
13:34 67.46 67.48 67.46 67.48 1.6K
13:35 67.50 67.50 67.50 67.50 0.9K
13:37 67.47 67.47 67.45 67.46 3.5K
13:38 67.45 67.45 67.45 67.44 0.4K
13:39 67.43 67.43 67.43 67.43 1.5K
13:40 67.39 67.42 67.36 67.42 4.2K
13:41 67.41 67.41 67.41 67.41 0.6K
13:42 67.41 67.41 67.38 67.40 2.9K
13:43 67.38 67.38 67.38 67.38 1.1K
13:44 67.38 67.38 67.35 67.35 0.7K
13:45 67.34 67.36 67.34 67.36 4.9K
13:47 67.32 67.32 67.29 67.29 3.1K
13:48 67.29 67.29 67.27 67.27 3.0K
13:49 67.26 67.26 67.26 67.26 1.1K
13:50 67.24 67.29 67.23 67.29 3.3K
13:51 67.30 67.30 67.25 67.25 1.7K
13:52 67.27 67.29 67.27 67.27 2.9K
13:53 67.28 67.29 67.28 67.29 3.3K
13:54 67.28 67.28 67.25 67.28 36.9K
13:55 67.29 67.31 67.29 67.29 151.7K
13:56 67.27 67.31 67.27 67.31 8.9K
13:57 67.20 67.27 67.20 67.27 12.9K
13:58 67.27 67.27 67.27 67.27 0.9K
13:59 67.27 67.28 67.23 67.22 8.5K
14:00 67.23 67.34 67.23 67.34 30.1K
14:01 67.38 67.38 67.24 67.24 9.0K
14:02 67.25 67.30 67.21 67.28 6.5K
14:03 67.28 67.28 67.23 67.23 5.3K
14:04 67.20 67.27 67.20 67.25 6.7K
14:05 67.25 67.27 67.24 67.24 4.7K
14:06 67.24 67.28 67.23 67.28 6.5K
14:07 67.28 67.28 67.25 67.25 4.8K
14:08 67.24 67.24 67.23 67.24 1.3K
14:09 67.24 67.26 67.24 67.26 1.9K
14:10 67.24 67.24 67.16 67.21 6.3K
14:11 67.20 67.25 67.20 67.25 4.1K
14:12 67.24 67.27 67.23 67.24 13.3K
14:13 67.26 67.26 67.25 67.26 1.4K
14:14 67.26 67.28 67.25 67.28 15.6K
14:15 67.28 67.33 67.28 67.33 12.7K
14:16 67.33 67.39 67.33 67.37 5.0K
14:17 67.37 67.40 67.37 67.38 2.3K
14:18 67.36 67.45 67.36 67.44 7.1K
14:19 67.45 67.45 67.43 67.43 2.3K
14:20 67.44 67.47 67.44 67.47 2.0K
14:21 67.48 67.54 67.48 67.54 3.9K
14:22 67.55 67.58 67.55 67.55 3.0K
14:23 67.56 67.58 67.56 67.58 1.8K
14:24 67.60 67.61 67.55 67.57 6.8K
14:25 67.61 67.64 67.61 67.64 1.7K
14:26 67.63 67.64 67.55 67.56 6.2K
14:27 67.56 67.62 67.56 67.62 3.7K
14:28 67.61 67.67 67.61 67.67 2.5K
14:29 67.66 67.70 67.66 67.69 4.9K
14:30 67.68 67.73 67.67 67.73 6.0K
14:31 67.73 67.73 67.70 67.71 5.3K
14:32 67.74 67.75 67.74 67.74 15.2K
14:33 67.74 67.74 67.65 67.65 6.1K
14:34 67.63 67.65 67.63 67.65 2.0K
14:35 67.63 67.63 67.61 67.61 2.9K
14:36 67.59 67.59 67.57 67.58 5.7K
14:37 67.59 67.59 67.56 67.56 1.6K
14:38 67.57 67.59 67.55 67.55 2.2K
14:39 67.54 67.54 67.52 67.52 3.1K
14:40 67.55 67.56 67.54 67.54 2.7K
14:42 67.55 67.56 67.55 67.56 1.2K
14:43 67.53 67.53 67.49 67.49 3.2K
14:44 67.49 67.49 67.49 67.49 0.5K
14:45 67.52 67.52 67.51 67.51 2.3K
14:46 67.53 67.53 67.53 67.53 2.0K
14:47 67.57 67.57 67.54 67.54 2.9K
14:48 67.54 67.54 67.54 67.54 0.8K
14:49 67.54 67.57 67.54 67.57 2.7K
14:50 67.57 67.58 67.57 67.57 1.2K
14:51 67.57 67.57 67.53 67.53 4.5K
14:52 67.53 67.53 67.52 67.53 4.2K
14:53 67.54 67.58 67.54 67.54 3.8K
14:54 67.51 67.55 67.51 67.55 3.9K
14:55 67.54 67.56 67.54 67.56 2.4K
14:56 67.56 67.59 67.56 67.58 2.6K
14:57 67.57 67.57 67.57 67.57 2.8K
14:58 67.56 67.56 67.54 67.54 1.4K
14:59 67.59 67.61 67.59 67.61 1.7K
15:00 67.61 67.62 67.60 67.60 3.6K
15:01 67.61 67.61 67.58 67.60 4.1K
15:02 67.63 67.64 67.63 67.64 3.5K
15:03 67.64 67.64 67.59 67.59 2.7K
15:04 67.60 67.62 67.59 67.62 2.5K
15:05 67.62 67.65 67.62 67.64 2.2K
15:06 67.62 67.62 67.60 67.61 2.2K
15:07 67.60 67.60 67.57 67.57 4.6K
15:08 67.58 67.58 67.58 67.58 0.6K
15:09 67.58 67.58 67.55 67.55 4.1K
15:10 67.55 67.55 67.53 67.53 1.7K
15:11 67.50 67.55 67.50 67.55 4.6K
15:12 67.57 67.57 67.57 67.57 1.1K
15:13 67.55 67.57 67.55 67.56 1.9K
15:14 67.58 67.61 67.58 67.59 2.8K
15:15 67.58 67.61 67.58 67.61 1.7K
15:16 67.60 67.61 67.60 67.61 2.6K
15:17 67.62 67.62 67.57 67.57 3.8K
15:18 67.56 67.57 67.56 67.56 1.3K
15:19 67.56 67.58 67.56 67.57 4.8K
15:20 67.55 67.56 67.54 67.54 3.1K
15:21 67.54 67.55 67.54 67.55 2.3K
15:22 67.55 67.58 67.55 67.58 4.7K
15:23 67.58 67.60 67.58 67.60 3.3K
15:24 67.62 67.66 67.62 67.66 5.6K
15:25 67.65 67.65 67.61 67.61 3.8K
15:26 67.63 67.64 67.63 67.63 2.1K
15:27 67.63 67.65 67.60 67.65 5.2K
15:28 67.67 67.68 67.65 67.67 6.1K
15:29 67.67 67.67 67.62 67.65 4.2K
15:30 67.66 67.69 67.63 67.67 5.5K
15:31 67.65 67.65 67.56 67.56 6.4K
15:32 67.56 67.66 67.56 67.61 11.5K
15:33 67.63 67.63 67.59 67.60 8.1K
15:34 67.60 67.60 67.55 67.57 5.8K
15:35 67.57 67.60 67.57 67.58 2.6K
15:36 67.56 67.57 67.55 67.57 4.0K
15:37 67.57 67.59 67.54 67.54 4.4K
15:38 67.55 67.56 67.52 67.53 7.5K
15:39 67.50 67.50 67.44 67.44 4.3K
15:40 67.46 67.47 67.43 67.45 11.5K
15:41 67.45 67.47 67.45 67.44 7.0K
15:42 67.45 67.45 67.43 67.44 3.8K
15:43 67.42 67.45 67.42 67.45 8.8K
15:44 67.44 67.44 67.40 67.40 8.1K
15:45 67.41 67.46 67.41 67.46 8.3K
15:46 67.47 67.49 67.46 67.49 4.3K
15:47 67.44 67.44 67.40 67.44 8.2K
15:48 67.43 67.44 67.43 67.44 3.7K
15:49 67.45 67.46 67.45 67.46 11.0K
15:50 67.46 67.47 67.43 67.43 18.5K
15:51 67.41 67.42 67.34 67.34 21.3K
15:52 67.36 67.41 67.34 67.41 15.2K
15:53 67.40 67.43 67.37 67.42 22.3K
15:54 67.42 67.42 67.35 67.39 17.6K
15:55 67.35 67.35 67.27 67.30 28.4K
15:56 67.30 67.30 67.21 67.24 25.1K
15:57 67.25 67.26 67.23 67.24 24.1K
15:58 67.25 67.25 67.22 67.22 32.3K
15:59 67.20 67.20 67.14 67.19 390.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available