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 70.21 70.21 13.3K
09:31 70.22 70.22 70.22 70.22 0.4K
09:32 70.22 70.22 69.91 70.03 10.4K
09:33 70.03 70.03 69.83 69.94 5.0K
09:34 69.94 69.94 69.82 69.82 1.0K
09:35 69.97 69.97 69.90 69.94 3.8K
09:36 69.92 69.97 69.88 69.91 2.6K
09:37 69.96 69.96 69.91 69.95 2.9K
09:38 69.96 70.03 69.84 69.84 16.9K
09:39 69.86 69.86 69.74 69.76 6.8K
09:40 69.76 69.84 69.73 69.80 6.1K
09:41 69.81 69.84 69.78 69.84 2.0K
09:42 69.78 69.78 69.74 69.74 2.4K
09:43 69.83 69.83 69.71 69.80 3.2K
09:44 69.89 69.89 69.83 69.83 0.6K
09:45 69.89 69.92 69.74 69.74 14.8K
09:46 69.78 69.84 69.78 69.83 13.7K
09:47 69.83 69.83 69.80 69.81 2.5K
09:48 69.88 69.88 69.88 69.88 0.3K
09:49 69.76 69.76 69.76 69.76 1.6K
09:51 69.76 69.84 69.75 69.83 7.8K
09:52 69.85 69.90 69.79 69.85 5.0K
09:53 69.84 69.84 69.78 69.84 1.4K
09:55 69.85 69.85 69.85 69.85 0.5K
09:56 69.81 69.82 69.78 69.78 8.1K
09:58 69.75 69.78 69.74 69.74 1.0K
09:59 69.71 69.82 69.71 69.82 1.4K
10:00 69.89 69.91 69.88 69.88 3.0K
10:01 69.83 69.83 69.83 69.83 1.5K
10:02 69.83 69.83 69.69 69.69 12.1K
10:03 69.58 69.59 69.58 69.59 2.2K
10:04 69.59 69.59 69.59 69.59 0.8K
10:05 69.67 69.67 69.60 69.60 2.4K
10:06 69.60 69.60 69.60 69.60 0.4K
10:07 69.59 69.59 69.54 69.57 2.5K
10:09 69.61 69.65 69.61 69.65 1.1K
10:10 69.70 69.73 69.67 69.73 3.6K
10:11 69.73 69.73 69.59 69.63 2.5K
10:12 69.65 69.66 69.65 69.66 0.3K
10:13 69.66 69.75 69.63 69.75 3.3K
10:14 69.75 69.80 69.75 69.79 2.7K
10:15 69.82 69.82 69.73 69.73 2.0K
10:16 69.75 69.75 69.70 69.72 2.6K
10:17 69.66 69.78 69.66 69.76 1.8K
10:18 69.79 69.84 69.79 69.84 1.5K
10:19 69.88 69.91 69.88 69.91 1.6K
10:20 69.87 69.89 69.87 69.89 0.3K
10:21 69.89 69.89 69.89 69.89 0.3K
10:22 69.93 69.93 69.90 69.90 2.3K
10:23 69.87 69.87 69.85 69.85 1.0K
10:24 69.85 69.85 69.83 69.83 0.6K
10:25 69.82 69.82 69.82 69.82 0.2K
10:26 69.79 69.80 69.79 69.80 3.3K
10:29 69.78 69.80 69.75 69.80 1.4K
10:30 69.80 69.80 69.75 69.75 1.7K
10:32 69.75 69.75 69.71 69.71 1.4K
10:33 69.81 69.81 69.75 69.75 1.0K
10:34 69.72 69.72 69.72 69.72 0.9K
10:35 69.72 69.72 69.72 69.72 0.3K
10:36 69.78 69.78 69.75 69.75 0.6K
10:37 69.84 69.84 69.81 69.81 1.7K
10:38 69.79 69.79 69.79 69.79 1.3K
10:40 69.81 69.84 69.81 69.84 1.9K
10:42 69.83 69.83 69.83 69.83 0.4K
10:43 69.86 69.86 69.86 69.86 0.4K
10:44 69.84 69.86 69.84 69.86 0.9K
10:45 69.86 69.86 69.82 69.82 2.1K
10:46 69.87 69.87 69.87 69.87 0.7K
10:47 69.93 69.93 69.93 69.93 1.8K
10:49 69.91 69.91 69.91 69.91 0.7K
10:50 69.92 69.92 69.92 69.92 0.3K
10:51 69.92 69.92 69.92 69.92 0.4K
10:52 69.85 69.85 69.84 69.84 2.3K
10:53 69.89 69.90 69.89 69.90 1.1K
10:54 69.92 69.92 69.92 69.92 0.4K
10:55 69.92 69.94 69.92 69.94 2.7K
10:57 69.91 69.91 69.91 69.91 1.7K
10:58 69.92 69.92 69.92 69.92 0.7K
10:59 69.91 69.92 69.87 69.87 4.5K
11:00 69.92 70.07 69.92 70.05 3.2K
11:01 70.03 70.05 70.01 70.01 2.6K
11:02 70.00 70.00 70.00 70.00 0.6K
11:03 69.99 69.99 69.99 69.99 0.9K
11:06 70.04 70.10 70.04 70.04 2.9K
11:08 70.09 70.09 70.09 70.08 0.2K
11:09 70.09 70.09 70.09 70.09 0.4K
11:10 70.03 70.06 70.03 70.06 1.4K
11:11 70.03 70.03 69.96 69.97 2.5K
11:12 69.94 69.94 69.94 69.94 0.5K
11:13 69.90 70.02 69.90 70.02 1.0K
11:14 70.01 70.01 69.95 69.95 1.2K
11:15 69.97 69.97 69.97 69.97 0.3K
11:16 69.91 69.91 69.90 69.90 0.5K
11:17 69.87 69.87 69.87 69.87 1.3K
11:18 69.83 69.83 69.70 69.70 1.9K
11:19 69.69 69.72 69.69 69.72 1.5K
11:20 69.72 69.72 69.67 69.68 1.6K
11:21 69.68 69.68 69.62 69.62 0.7K
11:22 69.71 69.80 69.71 69.80 2.2K
11:24 69.88 69.88 69.82 69.82 1.7K
11:26 69.82 69.82 69.82 69.82 0.2K
11:27 69.82 69.82 69.82 69.82 0.4K
11:28 69.83 69.92 69.83 69.92 1.3K
11:29 69.89 69.93 69.89 69.93 10.2K
11:30 69.93 69.95 69.93 69.95 1.6K
11:31 69.96 69.96 69.95 69.95 0.5K
11:32 70.00 70.00 70.00 70.00 1.6K
11:33 69.93 69.93 69.89 69.89 3.3K
11:34 69.85 69.85 69.85 69.85 0.6K
11:35 69.84 69.84 69.84 69.84 1.3K
11:38 69.85 69.85 69.85 69.85 0.5K
11:39 69.86 69.86 69.83 69.83 1.2K
11:41 69.82 69.82 69.82 69.82 0.5K
11:42 69.85 69.85 69.85 69.85 1.8K
11:43 69.92 69.93 69.92 69.93 1.0K
11:44 69.94 69.94 69.87 69.87 1.6K
11:46 69.86 69.88 69.86 69.88 1.4K
11:48 69.93 69.93 69.93 69.93 1.2K
11:50 69.98 69.98 69.98 69.98 0.3K
11:51 70.00 70.04 70.00 70.04 3.9K
11:54 70.01 70.01 70.01 70.01 0.3K
11:55 70.03 70.03 70.03 70.03 0.9K
11:56 70.01 70.01 69.99 69.99 1.4K
11:57 69.98 69.98 69.98 69.97 1.6K
11:58 69.98 70.01 69.98 70.01 1.2K
11:59 69.98 69.98 69.98 69.98 0.6K
12:00 69.96 69.96 69.96 69.96 0.2K
12:01 69.99 69.99 69.95 69.95 3.0K
12:03 69.94 69.94 69.91 69.91 0.4K
12:04 69.90 69.94 69.90 69.94 0.7K
12:05 69.97 69.97 69.97 69.97 0.8K
12:06 69.95 69.95 69.94 69.94 0.3K
12:07 69.93 69.94 69.90 69.94 5.9K
12:10 70.05 70.08 70.02 70.08 3.4K
12:11 70.09 70.09 70.09 70.08 0.6K
12:13 70.04 70.04 70.03 70.03 1.4K
12:14 70.01 70.01 70.01 70.01 0.3K
12:15 70.05 70.05 70.05 70.05 0.9K
12:17 70.04 70.04 70.02 70.02 0.7K
12:18 70.04 70.04 70.01 70.01 0.6K
12:20 70.01 70.01 69.97 69.97 1.1K
12:21 70.00 70.00 70.00 70.00 0.7K
12:22 69.96 69.97 69.96 69.97 0.8K
12:23 70.00 70.00 69.99 69.99 1.1K
12:25 69.97 69.99 69.97 69.99 0.7K
12:26 69.99 69.99 69.99 69.99 0.2K
12:27 69.99 69.99 69.99 69.99 1.4K
12:30 69.93 69.93 69.93 69.93 0.6K
12:31 69.96 69.96 69.96 69.96 0.4K
12:32 69.93 69.93 69.90 69.93 2.1K
12:34 69.91 69.92 69.91 69.92 1.1K
12:35 69.92 69.92 69.88 69.92 1.4K
12:36 69.93 69.93 69.93 69.93 0.1K
12:37 69.88 69.88 69.84 69.83 1.5K
12:38 69.82 69.84 69.82 69.83 0.8K
12:40 69.88 69.88 69.88 69.88 1.5K
12:43 69.79 69.79 69.79 69.79 0.1K
12:44 69.77 69.77 69.77 69.77 1.5K
12:45 69.77 69.77 69.76 69.76 1.6K
12:46 69.80 69.80 69.80 69.80 0.1K
12:47 69.80 69.80 69.77 69.77 1.5K
12:48 69.77 69.78 69.77 69.78 1.1K
12:49 69.77 69.77 69.77 69.77 0.2K
12:50 69.75 69.75 69.75 69.75 0.9K
12:51 69.77 69.79 69.77 69.78 1.0K
12:52 69.78 69.78 69.76 69.76 3.7K
12:53 69.72 69.72 69.72 69.72 1.0K
12:54 69.71 69.71 69.70 69.69 1.4K
12:55 69.69 69.69 69.68 69.68 0.7K
12:56 69.69 69.69 69.64 69.65 1.6K
12:57 69.69 69.70 69.69 69.70 1.2K
12:58 69.70 69.70 69.70 69.69 0.5K
12:59 69.72 69.74 69.72 69.74 1.2K
13:00 69.73 69.74 69.73 69.74 0.7K
13:01 69.76 69.76 69.76 69.76 0.9K
13:02 69.76 69.76 69.76 69.76 0.3K
13:04 69.79 69.79 69.75 69.75 1.0K
13:06 69.71 69.71 69.67 69.67 0.8K
13:07 69.66 69.66 69.66 69.66 0.3K
13:09 69.69 69.71 69.69 69.71 0.8K
13:11 69.63 69.64 69.63 69.64 0.5K
13:12 69.64 69.64 69.64 69.64 0.2K
13:13 69.67 69.68 69.67 69.68 1.0K
13:15 69.68 69.68 69.66 69.66 0.8K
13:16 69.68 69.68 69.68 69.68 0.5K
13:18 69.77 69.84 69.77 69.84 5.9K
13:19 69.85 69.88 69.85 69.88 1.2K
13:20 69.86 69.92 69.86 69.92 1.5K
13:21 69.92 69.92 69.88 69.88 1.6K
13:22 69.88 69.88 69.88 69.88 0.3K
13:23 69.87 69.87 69.87 69.86 0.3K
13:24 69.85 69.85 69.85 69.85 0.2K
13:25 69.85 69.85 69.85 69.85 0.4K
13:26 69.84 69.84 69.84 69.83 0.2K
13:27 69.86 69.86 69.86 69.86 0.7K
13:30 69.83 69.88 69.83 69.88 0.3K
13:31 69.89 69.89 69.89 69.89 1.0K
13:32 69.88 69.88 69.88 69.88 0.7K
13:33 69.89 69.89 69.89 69.89 0.9K
13:34 69.90 69.90 69.90 69.90 0.5K
13:35 69.90 69.96 69.90 69.96 1.6K
13:36 69.95 69.95 69.95 69.95 1.4K
13:37 69.95 70.06 69.95 70.05 9.0K
13:38 70.06 70.06 70.03 70.05 1.9K
13:39 70.10 70.10 70.10 70.10 0.4K
13:40 70.08 70.08 70.03 70.07 13.7K
13:41 70.04 70.04 70.04 70.04 0.4K
13:42 70.04 70.04 70.04 70.04 0.4K
13:43 70.08 70.08 70.08 70.08 0.9K
13:45 70.07 70.07 70.07 70.07 1.2K
13:46 70.03 70.07 70.03 70.07 11.7K
13:50 70.10 70.10 70.05 70.05 9.5K
13:51 70.02 70.02 70.02 70.02 1.6K
13:52 70.01 70.02 70.01 70.02 1.0K
13:53 70.08 70.08 70.08 70.08 1.4K
13:55 70.09 70.09 70.09 70.09 1.0K
13:56 70.08 70.08 70.08 70.08 0.3K
13:57 70.12 70.14 70.11 70.11 1.5K
13:58 70.12 70.13 70.09 70.13 4.0K
13:59 70.08 70.08 70.08 70.08 0.7K
14:00 70.11 70.13 70.11 70.12 2.3K
14:01 70.12 70.12 70.12 70.11 1.0K
14:02 70.16 70.16 70.16 70.16 0.4K
14:03 70.14 70.16 70.14 70.16 1.1K
14:04 70.16 70.16 70.16 70.16 0.4K
14:06 70.16 70.16 70.12 70.12 1.3K
14:07 70.17 70.17 70.17 70.17 0.9K
14:08 70.11 70.14 70.11 70.14 1.9K
14:10 70.14 70.14 70.14 70.14 0.2K
14:12 70.14 70.14 70.14 70.14 0.7K
14:14 70.11 70.13 70.11 70.12 1.5K
14:15 70.17 70.17 70.17 70.17 1.5K
14:16 70.17 70.17 70.15 70.15 1.0K
14:17 70.19 70.19 70.15 70.19 2.8K
14:18 70.20 70.20 70.18 70.18 1.0K
14:19 70.25 70.26 70.25 70.26 3.9K
14:20 70.27 70.28 70.27 70.28 6.7K
14:21 70.29 70.29 70.25 70.25 4.4K
14:22 70.25 70.27 70.24 70.27 2.1K
14:23 70.25 70.28 70.25 70.28 5.6K
14:24 70.28 70.28 70.28 70.28 0.4K
14:25 70.25 70.27 70.25 70.27 9.7K
14:26 70.23 70.24 70.21 70.23 3.3K
14:27 70.23 70.23 70.23 70.22 1.1K
14:28 70.23 70.23 70.23 70.22 1.7K
14:29 70.23 70.23 70.23 70.23 9.9K
14:30 70.29 70.30 70.24 70.24 11.5K
14:31 70.29 70.29 70.29 70.29 1.0K
14:32 70.30 70.30 70.30 70.30 1.3K
14:33 70.35 70.35 70.35 70.35 1.0K
14:34 70.35 70.35 70.35 70.35 0.7K
14:35 70.36 70.36 70.36 70.36 1.4K
14:36 70.36 70.36 70.30 70.35 3.6K
14:37 70.35 70.40 70.35 70.39 3.9K
14:38 70.36 70.38 70.36 70.38 1.6K
14:39 70.39 70.39 70.36 70.38 2.1K
14:40 70.39 70.39 70.37 70.39 1.7K
14:41 70.39 70.39 70.37 70.37 1.9K
14:42 70.37 70.38 70.36 70.38 3.1K
14:43 70.35 70.41 70.35 70.40 2.9K
14:44 70.40 70.42 70.38 70.40 3.6K
14:45 70.39 70.40 70.38 70.40 2.2K
14:46 70.39 70.41 70.39 70.41 1.2K
14:47 70.42 70.42 70.42 70.42 0.2K
14:48 70.42 70.45 70.42 70.43 6.2K
14:51 70.39 70.40 70.39 70.39 8.3K
14:52 70.38 70.41 70.38 70.41 2.7K
14:53 70.42 70.43 70.42 70.43 0.6K
14:54 70.43 70.43 70.43 70.43 1.2K
14:55 70.44 70.44 70.42 70.42 1.7K
14:57 70.42 70.42 70.39 70.39 7.2K
14:58 70.38 70.39 70.37 70.38 2.1K
14:59 70.38 70.40 70.38 70.40 2.2K
15:00 70.39 70.42 70.39 70.42 2.9K
15:01 70.40 70.40 70.39 70.40 4.6K
15:02 70.42 70.42 70.42 70.42 1.0K
15:03 70.42 70.42 70.42 70.42 0.1K
15:04 70.43 70.43 70.39 70.42 6.4K
15:05 70.44 70.45 70.44 70.45 1.3K
15:06 70.44 70.44 70.44 70.44 0.9K
15:07 70.44 70.44 70.44 70.44 1.2K
15:08 70.44 70.44 70.44 70.44 0.3K
15:09 70.41 70.44 70.40 70.40 1.9K
15:10 70.41 70.44 70.41 70.44 1.6K
15:11 70.42 70.42 70.37 70.37 10.9K
15:12 70.38 70.38 70.37 70.38 1.9K
15:13 70.38 70.43 70.38 70.43 5.8K
15:14 70.42 70.42 70.42 70.42 1.1K
15:15 70.42 70.42 70.42 70.42 0.5K
15:16 70.43 70.43 70.41 70.41 1.2K
15:17 70.42 70.42 70.42 70.42 0.5K
15:18 70.41 70.41 70.41 70.41 2.3K
15:19 70.42 70.43 70.41 70.41 3.2K
15:20 70.36 70.36 70.35 70.35 3.7K
15:21 70.36 70.39 70.36 70.39 2.4K
15:22 70.40 70.41 70.33 70.34 5.7K
15:23 70.34 70.34 70.30 70.34 3.1K
15:24 70.34 70.34 70.34 70.33 1.5K
15:25 70.37 70.39 70.37 70.38 1.7K
15:26 70.38 70.42 70.38 70.42 4.2K
15:27 70.46 70.46 70.40 70.40 3.2K
15:28 70.40 70.40 70.39 70.40 2.8K
15:29 70.40 70.45 70.40 70.45 3.6K
15:30 70.43 70.47 70.43 70.46 3.1K
15:31 70.46 70.49 70.43 70.49 4.1K
15:32 70.48 70.50 70.48 70.50 4.6K
15:33 70.52 70.52 70.46 70.49 5.0K
15:34 70.48 70.48 70.44 70.47 3.7K
15:35 70.49 70.52 70.49 70.50 5.2K
15:36 70.51 70.51 70.45 70.47 5.0K
15:37 70.48 70.48 70.44 70.47 2.8K
15:38 70.45 70.47 70.42 70.43 4.7K
15:39 70.43 70.48 70.43 70.45 5.5K
15:40 70.46 70.49 70.44 70.49 3.3K
15:41 70.48 70.48 70.46 70.46 5.7K
15:42 70.43 70.43 70.42 70.42 5.6K
15:43 70.42 70.44 70.41 70.43 3.3K
15:44 70.44 70.44 70.41 70.41 4.8K
15:45 70.42 70.46 70.42 70.44 5.4K
15:46 70.45 70.45 70.42 70.44 7.5K
15:47 70.43 70.45 70.43 70.44 2.7K
15:48 70.44 70.44 70.35 70.35 8.0K
15:49 70.35 70.35 70.34 70.34 7.5K
15:50 70.33 70.39 70.32 70.36 12.4K
15:51 70.36 70.38 70.36 70.38 6.3K
15:52 70.38 70.43 70.38 70.41 8.3K
15:53 70.41 70.41 70.33 70.36 11.2K
15:54 70.34 70.41 70.34 70.37 14.9K
15:55 70.34 70.40 70.32 70.38 15.2K
15:56 70.37 70.37 70.31 70.35 16.4K
15:57 70.36 70.41 70.36 70.38 26.1K
15:58 70.38 70.38 70.35 70.35 21.5K
15:59 70.34 70.35 70.28 70.29 199.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available