Zillow C

Z
🏛️ usa →
74.85
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 70.21 70.21 70.10 70.10 16.4K
09:31 70.10 70.10 70.00 70.04 1.7K
09:32 70.04 70.04 70.02 70.04 1.5K
09:33 70.05 70.05 70.05 70.05 0.1K
09:34 70.20 70.23 70.00 70.00 5.9K
09:35 69.94 70.06 69.94 70.06 1.9K
09:36 70.09 70.12 69.94 70.12 27.3K
09:37 70.01 70.17 69.98 69.98 11.1K
09:38 70.16 70.16 70.16 70.16 0.7K
09:39 70.00 70.00 69.78 69.84 3.8K
09:40 69.99 69.99 69.74 69.74 4.6K
09:41 69.79 69.87 69.72 69.75 3.3K
09:42 69.78 69.88 69.78 69.88 2.1K
09:43 69.84 69.85 69.75 69.75 1.4K
09:44 69.85 69.85 69.84 69.83 1.7K
09:45 69.84 69.84 69.77 69.77 1.2K
09:46 69.65 69.67 69.65 69.67 0.7K
09:47 69.62 69.67 69.59 69.67 1.4K
09:48 69.62 69.62 69.62 69.62 1.3K
09:50 69.65 69.65 69.65 69.65 0.6K
09:51 69.32 69.32 69.32 69.32 1.0K
09:53 69.33 69.33 69.33 69.33 0.8K
09:54 69.41 69.41 69.41 69.41 1.0K
09:55 69.46 69.46 69.40 69.43 4.1K
09:56 69.39 69.61 69.33 69.61 9.4K
09:57 69.56 69.56 69.56 69.56 1.0K
09:59 69.57 69.57 69.57 69.57 0.5K
10:00 69.62 69.72 69.62 69.70 1.9K
10:01 69.70 69.70 69.70 69.70 0.5K
10:02 69.68 69.72 69.68 69.72 1.6K
10:03 69.72 69.72 69.64 69.68 3.3K
10:04 69.68 69.70 69.65 69.65 2.5K
10:05 69.67 69.75 69.67 69.74 2.1K
10:06 69.71 69.75 69.71 69.75 14.8K
10:07 69.75 69.75 69.67 69.67 3.8K
10:08 69.63 69.66 69.60 69.60 3.2K
10:09 69.60 69.60 69.58 69.58 1.2K
10:11 69.67 69.67 69.63 69.63 3.5K
10:12 69.66 69.66 69.66 69.66 0.4K
10:13 69.68 69.68 69.65 69.65 1.9K
10:14 69.69 69.69 69.65 69.65 0.7K
10:15 69.61 69.61 69.61 69.61 1.0K
10:16 69.68 69.68 69.62 69.62 3.8K
10:17 69.63 69.63 69.63 69.63 0.6K
10:18 69.58 69.58 69.53 69.53 0.9K
10:19 69.55 69.59 69.55 69.58 0.8K
10:20 69.54 69.63 69.54 69.56 1.6K
10:21 69.65 69.79 69.65 69.79 3.8K
10:22 69.80 69.80 69.80 69.80 0.7K
10:23 69.80 69.88 69.80 69.82 1.0K
10:24 69.86 69.87 69.86 69.87 0.7K
10:25 69.87 69.87 69.82 69.84 3.4K
10:26 69.81 69.81 69.79 69.79 1.4K
10:27 69.82 69.84 69.82 69.83 2.0K
10:28 69.80 69.86 69.80 69.86 2.2K
10:29 69.89 69.89 69.81 69.85 3.3K
10:30 69.89 69.89 69.89 69.89 0.5K
10:31 69.89 69.89 69.81 69.81 1.5K
10:32 69.80 69.80 69.68 69.68 3.9K
10:33 69.74 69.74 69.68 69.69 1.2K
10:34 69.67 69.72 69.66 69.66 1.0K
10:35 69.61 69.65 69.49 69.57 5.8K
10:36 69.56 69.61 69.53 69.61 4.3K
10:37 69.62 69.70 69.58 69.69 3.1K
10:38 69.82 69.86 69.82 69.86 1.1K
10:39 69.80 69.92 69.80 69.86 2.8K
10:40 69.86 69.86 69.84 69.84 1.1K
10:41 69.85 70.03 69.85 70.02 4.5K
10:42 70.16 70.19 70.07 70.07 2.5K
10:44 70.06 70.07 70.04 70.07 3.5K
10:46 70.14 70.22 70.14 70.18 2.3K
10:47 70.23 70.23 70.23 70.23 0.1K
10:48 70.24 70.24 70.15 70.15 0.9K
10:49 70.16 70.17 70.10 70.14 1.8K
10:51 70.07 70.16 70.07 70.16 1.6K
10:52 70.05 70.05 70.05 70.05 1.3K
10:53 70.10 70.10 70.05 70.06 0.5K
10:54 70.02 70.10 70.02 70.09 1.6K
10:55 70.09 70.09 70.03 70.08 1.3K
10:56 70.09 70.14 70.09 70.13 2.4K
10:58 70.17 70.17 70.17 70.17 1.6K
10:59 70.24 70.24 70.17 70.17 0.7K
11:00 70.24 70.26 70.24 70.26 1.6K
11:01 70.26 70.27 70.26 70.27 1.4K
11:02 70.23 70.23 70.23 70.23 2.7K
11:03 70.30 70.33 70.30 70.33 2.0K
11:04 70.28 70.31 70.28 70.31 1.0K
11:06 70.34 70.34 70.34 70.34 0.4K
11:07 70.26 70.35 70.26 70.35 3.2K
11:08 70.38 70.38 70.32 70.38 1.8K
11:09 70.38 70.38 70.38 70.38 0.7K
11:10 70.39 70.40 70.39 70.40 0.5K
11:11 70.47 70.47 70.43 70.46 1.5K
11:12 70.46 70.62 70.46 70.62 5.6K
11:13 70.61 70.61 70.60 70.60 1.6K
11:14 70.58 70.58 70.55 70.55 0.9K
11:15 70.56 70.59 70.56 70.58 0.7K
11:16 70.58 70.58 70.58 70.58 1.0K
11:17 70.74 70.80 70.74 70.80 1.5K
11:18 70.79 70.84 70.79 70.84 2.8K
11:19 70.84 70.84 70.84 70.84 1.0K
11:20 70.84 70.84 70.84 70.84 0.2K
11:21 70.84 70.84 70.78 70.78 1.3K
11:22 70.78 70.85 70.78 70.85 0.5K
11:23 70.84 70.88 70.84 70.88 1.1K
11:24 70.88 70.93 70.88 70.93 1.7K
11:25 70.85 70.85 70.82 70.82 1.1K
11:26 70.78 70.80 70.78 70.80 0.7K
11:27 70.82 70.83 70.82 70.83 1.2K
11:28 70.86 70.86 70.86 70.86 0.7K
11:29 70.83 70.91 70.83 70.89 10.5K
11:31 70.94 70.94 70.94 70.94 1.2K
11:32 70.96 70.96 70.96 70.96 1.8K
11:33 70.95 70.95 70.91 70.91 0.9K
11:34 70.94 70.95 70.89 70.95 2.5K
11:36 70.95 70.95 70.95 70.95 0.1K
11:37 70.95 70.95 70.90 70.94 3.3K
11:38 70.95 71.06 70.95 71.06 4.9K
11:39 71.11 71.11 71.10 71.10 0.3K
11:40 71.02 71.05 71.01 71.05 1.8K
11:41 71.03 71.03 71.03 71.03 1.9K
11:42 71.02 71.04 71.02 71.04 1.4K
11:43 71.10 71.10 71.10 71.10 0.7K
11:44 71.14 71.22 71.14 71.22 5.3K
11:45 71.19 71.19 71.15 71.15 5.3K
11:46 71.14 71.18 71.14 71.18 2.6K
11:47 71.23 71.23 71.17 71.17 2.7K
11:48 71.18 71.18 71.18 71.18 0.8K
11:49 71.15 71.20 71.15 71.19 3.2K
11:50 71.22 71.22 71.22 71.22 0.9K
11:51 71.22 71.22 71.22 71.22 31.1K
11:52 71.28 71.28 71.28 71.28 1.3K
11:53 71.28 71.29 71.28 71.29 3.5K
11:54 71.24 71.24 71.24 71.24 3.1K
11:55 71.22 71.24 71.22 71.24 3.5K
11:56 71.26 71.26 71.26 71.26 0.2K
11:57 71.25 71.25 71.25 71.25 0.4K
11:58 71.25 71.25 71.20 71.23 5.6K
11:59 71.19 71.19 71.19 71.19 0.4K
12:00 71.23 71.23 71.20 71.20 1.6K
12:01 71.23 71.23 71.19 71.19 5.8K
12:02 71.24 71.24 71.24 71.24 0.6K
12:03 71.23 71.25 71.23 71.24 5.1K
12:06 71.25 71.25 71.25 71.25 2.7K
12:07 71.21 71.25 71.19 71.24 3.4K
12:08 71.22 71.30 71.22 71.30 4.4K
12:09 71.25 71.25 71.25 71.25 1.4K
12:10 71.28 71.28 71.22 71.25 1.2K
12:11 71.24 71.24 71.16 71.22 3.8K
12:12 71.22 71.22 71.18 71.19 1.5K
12:13 71.20 71.20 71.20 71.20 0.7K
12:14 71.19 71.19 71.16 71.16 3.1K
12:15 71.18 71.18 71.17 71.17 0.6K
12:16 71.17 71.17 71.17 71.17 1.0K
12:17 71.10 71.10 71.00 71.05 2.7K
12:18 71.02 71.02 70.99 70.99 1.7K
12:19 70.95 70.95 70.95 70.95 0.3K
12:20 71.02 71.02 71.02 71.02 0.8K
12:21 71.00 71.01 71.00 71.01 6.3K
12:22 71.01 71.01 71.01 71.01 1.6K
12:24 71.00 71.00 71.00 71.00 0.8K
12:25 71.05 71.05 70.98 70.98 4.0K
12:27 71.07 71.07 71.07 71.07 1.7K
12:28 71.04 71.04 71.04 71.04 1.2K
12:29 71.03 71.03 71.03 71.03 0.6K
12:30 71.03 71.03 71.03 71.03 4.4K
12:31 71.03 71.03 71.03 71.03 1.8K
12:32 70.98 70.98 70.91 70.91 1.4K
12:33 70.95 70.95 70.95 70.95 0.6K
12:35 70.93 70.93 70.93 70.93 0.8K
12:37 70.85 70.85 70.85 70.85 0.5K
12:38 70.86 70.86 70.81 70.81 1.8K
12:41 70.78 70.81 70.78 70.81 1.9K
12:45 70.67 70.67 70.52 70.52 3.7K
12:47 70.39 70.39 70.39 70.39 0.9K
12:48 70.38 70.38 70.35 70.38 1.7K
12:50 70.45 70.45 70.45 70.45 2.4K
12:51 70.44 70.44 70.44 70.44 2.0K
12:54 70.28 70.30 70.28 70.30 0.6K
12:55 70.30 70.40 70.30 70.40 1.3K
12:56 70.34 70.34 70.34 70.33 0.2K
12:57 70.30 70.30 70.28 70.28 0.5K
12:58 70.32 70.32 70.32 70.32 0.9K
12:59 70.37 70.38 70.36 70.38 1.0K
13:00 70.32 70.32 70.32 70.32 1.3K
13:01 70.37 70.37 70.37 70.37 0.6K
13:02 70.30 70.30 70.30 70.30 0.2K
13:03 70.43 70.44 70.43 70.44 2.4K
13:04 70.46 70.46 70.46 70.46 0.5K
13:07 70.52 70.53 70.52 70.53 1.1K
13:08 70.56 70.56 70.53 70.56 4.2K
13:09 70.55 70.55 70.49 70.49 1.7K
13:11 70.48 70.52 70.48 70.50 4.6K
13:13 70.60 70.60 70.55 70.59 2.5K
13:14 70.54 70.54 70.54 70.54 0.5K
13:15 70.59 70.59 70.59 70.58 1.5K
13:16 70.54 70.63 70.54 70.63 1.7K
13:17 70.65 70.65 70.59 70.60 2.1K
13:18 70.57 70.62 70.57 70.62 0.7K
13:19 70.57 70.58 70.57 70.58 2.1K
13:20 70.59 70.63 70.59 70.63 3.8K
13:22 70.63 70.66 70.63 70.66 1.0K
13:23 70.65 70.65 70.65 70.65 0.8K
13:24 70.67 70.67 70.67 70.67 1.1K
13:25 70.66 70.66 70.66 70.66 0.5K
13:26 70.64 70.64 70.64 70.64 1.0K
13:28 70.65 70.65 70.65 70.65 1.1K
13:29 70.64 70.64 70.64 70.64 0.9K
13:31 70.65 70.65 70.65 70.65 0.4K
13:32 70.68 70.71 70.68 70.71 1.1K
13:33 70.73 70.73 70.73 70.73 0.3K
13:34 70.71 70.71 70.71 70.71 1.3K
13:35 70.68 70.68 70.68 70.68 0.4K
13:36 70.71 70.71 70.71 70.71 1.6K
13:37 70.69 70.69 70.69 70.69 1.1K
13:38 70.71 70.71 70.71 70.71 2.1K
13:39 70.72 70.72 70.65 70.65 2.3K
13:41 70.67 70.67 70.67 70.67 0.8K
13:42 70.64 70.64 70.63 70.63 1.1K
13:43 70.67 70.70 70.67 70.70 4.4K
13:44 70.67 70.67 70.65 70.65 1.8K
13:46 70.60 70.60 70.60 70.60 1.3K
13:48 70.61 70.61 70.61 70.61 0.3K
13:49 70.58 70.60 70.58 70.60 0.9K
13:50 70.62 70.62 70.62 70.62 0.9K
13:51 70.59 70.59 70.59 70.59 0.1K
13:52 70.59 70.59 70.59 70.58 0.3K
13:53 70.59 70.59 70.58 70.57 1.9K
13:54 70.56 70.56 70.56 70.56 2.4K
13:55 70.55 70.55 70.49 70.49 2.8K
13:56 70.49 70.49 70.49 70.49 0.4K
13:57 70.48 70.48 70.42 70.42 2.1K
13:58 70.43 70.43 70.43 70.43 0.5K
13:59 70.43 70.43 70.41 70.41 3.0K
14:00 70.39 70.42 70.37 70.42 2.8K
14:01 70.42 70.42 70.42 70.42 0.6K
14:02 70.41 70.41 70.36 70.36 3.0K
14:03 70.32 70.32 70.32 70.32 0.8K
14:05 70.31 70.31 70.31 70.31 0.7K
14:06 70.27 70.31 70.27 70.31 1.5K
14:07 70.27 70.27 70.27 70.27 1.4K
14:08 70.28 70.30 70.27 70.29 3.5K
14:09 70.34 70.34 70.34 70.34 0.3K
14:10 70.31 70.31 70.19 70.19 8.5K
14:11 70.11 70.15 70.11 70.11 2.2K
14:12 70.08 70.12 70.02 70.02 5.0K
14:13 70.14 70.14 70.13 70.14 14.1K
14:14 70.10 70.10 70.05 70.06 2.8K
14:15 70.10 70.11 70.06 70.08 2.0K
14:16 70.08 70.08 69.96 69.96 30.2K
14:17 69.93 69.95 69.89 69.91 5.6K
14:18 69.87 69.92 69.87 69.92 2.5K
14:19 69.92 70.03 69.92 70.03 16.6K
14:20 70.06 70.06 69.98 69.98 8.0K
14:21 70.06 70.06 70.01 70.01 7.5K
14:22 70.08 70.12 70.07 70.11 2.4K
14:23 70.20 70.20 70.20 70.20 1.2K
14:24 70.20 70.23 70.20 70.20 1.6K
14:25 70.20 70.20 70.20 70.20 0.6K
14:26 70.17 70.17 70.16 70.16 1.3K
14:27 70.15 70.15 70.15 70.15 2.0K
14:28 70.15 70.15 70.15 70.15 0.2K
14:29 70.15 70.15 70.13 70.15 1.1K
14:30 70.11 70.11 70.11 70.11 1.7K
14:31 70.08 70.10 70.08 70.10 1.5K
14:32 70.10 70.10 70.08 70.08 1.3K
14:33 70.04 70.04 70.03 70.03 0.9K
14:34 70.08 70.12 70.08 70.12 3.1K
14:35 70.12 70.12 70.07 70.07 0.9K
14:36 70.08 70.13 70.08 70.13 1.6K
14:37 70.00 70.03 70.00 70.02 3.9K
14:38 70.00 70.03 69.98 70.03 1.4K
14:39 70.03 70.03 69.97 70.02 0.9K
14:40 70.00 70.00 69.93 69.93 1.4K
14:41 69.99 69.99 69.99 69.99 0.8K
14:42 69.98 69.98 69.98 69.97 0.7K
14:43 69.98 70.02 69.98 70.02 0.6K
14:44 70.00 70.00 69.87 69.91 5.4K
14:45 69.89 69.95 69.89 69.92 2.4K
14:46 69.89 69.92 69.89 69.92 1.2K
14:47 69.95 69.95 69.95 69.95 1.5K
14:48 69.97 69.97 69.94 69.94 1.4K
14:49 69.92 69.92 69.92 69.92 1.2K
14:50 69.95 69.95 69.90 69.90 2.1K
14:51 69.93 69.93 69.93 69.93 1.4K
14:52 69.96 69.96 69.95 69.95 1.5K
14:53 69.92 69.94 69.92 69.94 2.1K
14:54 69.94 69.96 69.94 69.96 2.4K
14:55 69.95 69.99 69.91 69.97 4.6K
14:56 70.01 70.01 69.99 69.99 1.6K
14:57 69.99 70.00 69.99 70.00 4.0K
14:58 69.98 69.99 69.98 69.99 1.0K
14:59 69.96 69.97 69.95 69.97 2.9K
15:01 69.98 69.98 69.96 69.96 2.1K
15:02 69.96 69.96 69.93 69.93 2.0K
15:03 69.89 69.90 69.85 69.85 3.6K
15:05 69.86 69.86 69.81 69.83 1.1K
15:06 69.81 69.84 69.79 69.81 4.2K
15:07 69.81 69.81 69.75 69.77 2.2K
15:08 69.79 69.82 69.79 69.80 2.2K
15:09 69.79 69.80 69.79 69.80 0.5K
15:10 69.80 69.80 69.77 69.77 2.1K
15:11 69.73 69.73 69.67 69.67 2.8K
15:12 69.68 69.68 69.68 69.68 0.6K
15:13 69.69 69.69 69.58 69.58 4.7K
15:14 69.61 69.61 69.55 69.61 3.6K
15:15 69.61 69.65 69.51 69.51 5.2K
15:16 69.51 69.51 69.38 69.39 3.1K
15:17 69.36 69.36 69.29 69.33 6.2K
15:18 69.33 69.36 69.26 69.26 3.9K
15:19 69.22 69.26 69.18 69.26 12.2K
15:20 69.25 69.28 69.21 69.23 3.4K
15:21 69.20 69.20 69.15 69.19 1.9K
15:22 69.22 69.22 69.16 69.18 2.6K
15:23 69.22 69.22 69.21 69.21 2.8K
15:24 69.20 69.21 69.18 69.20 2.4K
15:25 69.17 69.23 69.17 69.23 1.3K
15:26 69.26 69.39 69.26 69.39 7.7K
15:27 69.43 69.43 69.41 69.43 1.5K
15:28 69.41 69.41 69.37 69.38 1.4K
15:29 69.37 69.43 69.37 69.43 1.9K
15:30 69.53 69.57 69.49 69.55 5.3K
15:31 69.58 69.61 69.58 69.61 5.0K
15:32 69.61 69.63 69.57 69.63 3.0K
15:33 69.63 69.67 69.63 69.67 2.7K
15:34 69.65 69.65 69.65 69.65 0.3K
15:35 69.68 69.69 69.67 69.69 2.5K
15:36 69.71 69.76 69.71 69.71 4.9K
15:37 69.78 69.83 69.78 69.83 23.2K
15:38 69.82 69.86 69.82 69.86 8.8K
15:39 69.87 69.87 69.87 69.87 1.3K
15:40 69.87 69.87 69.78 69.82 7.8K
15:41 69.85 69.85 69.83 69.85 6.9K
15:42 69.85 69.85 69.76 69.76 6.5K
15:43 69.77 69.77 69.72 69.74 12.6K
15:44 69.75 69.75 69.74 69.74 3.3K
15:45 69.73 69.86 69.73 69.85 5.4K
15:46 69.84 69.84 69.76 69.76 8.9K
15:47 69.81 69.83 69.81 69.83 2.9K
15:48 69.80 69.80 69.80 69.80 1.4K
15:49 69.80 69.82 69.79 69.80 4.1K
15:50 69.78 69.78 69.62 69.67 12.4K
15:51 69.64 69.69 69.64 69.69 5.3K
15:52 69.66 69.72 69.65 69.71 11.9K
15:53 69.67 69.67 69.60 69.65 8.8K
15:54 69.67 69.72 69.62 69.62 12.0K
15:55 69.63 69.68 69.63 69.66 12.0K
15:56 69.66 69.75 69.66 69.73 62.8K
15:57 69.74 69.77 69.63 69.71 73.9K
15:58 69.74 69.78 69.74 69.78 32.5K
15:59 69.78 69.83 69.78 69.80 305.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available