Zillow C

Z
🏛️ usa →
73.49
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 80.46 80.97 80.42 80.93 31.0K
09:31 80.93 81.82 80.93 81.82 12.3K
09:32 81.76 81.76 81.50 81.50 3.0K
09:33 82.00 82.12 82.00 82.10 32.3K
09:34 82.02 82.25 81.91 81.91 15.7K
09:35 81.71 81.82 81.65 81.82 5.6K
09:36 81.84 81.84 81.74 81.83 4.7K
09:37 81.88 82.12 81.75 82.12 27.3K
09:38 81.68 81.84 81.68 81.82 2.2K
09:39 81.82 81.82 81.76 81.82 2.5K
09:40 81.80 81.85 81.80 81.85 1.6K
09:41 81.84 81.84 81.69 81.80 8.1K
09:42 81.80 81.90 81.73 81.73 5.4K
09:43 81.72 81.83 81.63 81.81 7.2K
09:44 81.97 82.11 81.95 82.11 4.5K
09:45 81.80 81.80 81.45 81.45 12.1K
09:46 81.50 81.54 81.50 81.50 10.1K
09:47 81.55 81.55 81.55 81.55 0.2K
09:48 81.37 81.46 81.36 81.36 5.2K
09:49 81.08 81.31 81.08 81.25 11.6K
09:50 81.23 81.32 81.23 81.26 7.1K
09:51 81.39 81.39 81.12 81.12 16.8K
09:52 81.14 81.16 81.14 81.15 4.3K
09:53 81.08 81.09 80.96 80.98 8.4K
09:54 80.90 80.90 80.63 80.71 30.8K
09:55 80.71 80.81 80.61 80.61 10.1K
09:56 80.60 80.66 80.60 80.66 2.6K
09:57 80.63 80.84 80.63 80.77 5.0K
09:58 80.76 80.76 80.63 80.63 4.1K
09:59 80.77 80.77 80.59 80.62 7.1K
10:00 80.61 80.61 80.46 80.57 13.6K
10:01 80.50 80.58 80.48 80.55 15.0K
10:02 80.52 80.61 80.52 80.57 5.9K
10:03 80.57 80.73 80.57 80.66 10.4K
10:04 80.66 80.68 80.56 80.58 5.8K
10:05 80.58 80.64 80.58 80.64 4.3K
10:06 80.63 80.69 80.63 80.69 3.9K
10:07 80.63 80.71 80.63 80.68 6.9K
10:08 80.72 80.72 80.68 80.68 6.6K
10:09 80.68 80.68 80.54 80.55 9.7K
10:10 80.54 80.71 80.54 80.71 10.2K
10:11 80.61 80.61 80.61 80.61 0.7K
10:12 80.45 80.45 80.31 80.33 57.1K
10:13 80.35 80.48 80.35 80.47 10.6K
10:14 80.47 80.52 80.47 80.52 5.3K
10:15 80.47 80.60 80.47 80.53 23.8K
10:16 80.50 80.60 80.50 80.60 9.7K
10:17 80.58 80.64 80.58 80.64 2.0K
10:18 80.67 80.70 80.67 80.68 4.1K
10:19 80.68 80.68 80.68 80.68 2.8K
10:20 80.65 80.66 80.65 80.66 3.9K
10:21 80.69 80.69 80.62 80.62 4.9K
10:22 80.62 80.89 80.62 80.88 57.2K
10:23 80.88 80.91 80.80 80.86 13.6K
10:24 80.85 80.85 80.72 80.72 6.9K
10:25 80.74 80.74 80.72 80.72 4.1K
10:26 80.73 80.74 80.73 80.74 2.9K
10:27 80.74 81.00 80.74 81.00 14.4K
10:28 81.00 81.00 80.95 80.95 5.2K
10:29 80.94 81.13 80.94 81.13 7.3K
10:30 81.02 81.06 81.00 81.02 2.9K
10:31 81.00 81.00 80.78 80.78 9.2K
10:32 80.70 80.79 80.70 80.79 5.6K
10:33 80.78 80.78 80.69 80.69 4.0K
10:34 80.69 80.69 80.67 80.67 3.1K
10:35 80.69 80.70 80.61 80.70 8.2K
10:36 80.67 80.69 80.67 80.69 1.8K
10:37 80.72 80.72 80.72 80.72 4.3K
10:38 80.75 80.75 80.72 80.73 4.9K
10:39 80.71 80.71 80.65 80.65 4.1K
10:40 80.65 80.68 80.65 80.68 4.0K
10:41 80.69 80.80 80.66 80.80 6.4K
10:42 80.77 80.77 80.75 80.77 2.3K
10:43 80.79 80.84 80.78 80.83 4.7K
10:44 80.84 80.95 80.84 80.95 4.4K
10:45 80.88 80.88 80.82 80.82 5.8K
10:46 80.80 80.83 80.75 80.83 10.3K
10:47 80.81 80.81 80.77 80.77 2.8K
10:48 80.86 80.87 80.83 80.87 4.7K
10:49 80.90 80.90 80.78 80.81 24.8K
10:50 80.80 80.84 80.75 80.75 3.9K
10:51 80.78 80.80 80.75 80.78 4.5K
10:52 80.78 80.80 80.73 80.75 4.9K
10:53 80.77 80.77 80.75 80.75 1.4K
10:54 80.75 80.81 80.73 80.79 6.5K
10:55 80.79 80.81 80.78 80.79 3.7K
10:56 80.77 80.79 80.76 80.76 10.8K
10:57 80.76 80.76 80.76 80.76 1.1K
10:58 80.73 80.85 80.70 80.85 9.1K
10:59 80.86 80.95 80.83 80.94 3.3K
11:00 80.94 81.07 80.94 81.07 6.3K
11:01 81.07 81.07 81.05 81.05 5.8K
11:02 81.05 81.11 81.05 81.11 2.7K
11:03 81.09 81.10 81.07 81.09 5.9K
11:04 81.13 81.13 81.04 81.04 2.3K
11:05 81.04 81.05 80.99 81.05 6.2K
11:06 81.08 81.15 81.08 81.11 3.8K
11:07 81.13 81.13 81.13 81.13 1.4K
11:08 81.14 81.16 81.13 81.16 19.0K
11:10 81.15 81.18 81.12 81.12 26.6K
11:11 81.07 81.15 81.07 81.07 3.7K
11:12 81.12 81.12 81.11 81.11 7.1K
11:13 81.11 81.14 81.11 81.14 3.0K
11:14 81.15 81.15 80.98 80.97 8.4K
11:15 81.01 81.04 80.99 81.04 5.3K
11:16 81.04 81.07 81.03 81.05 2.9K
11:17 81.05 81.08 81.02 81.08 11.5K
11:18 81.07 81.07 81.07 81.07 0.1K
11:19 81.10 81.26 81.06 81.26 14.1K
11:20 81.25 81.27 81.23 81.25 14.0K
11:21 81.23 81.27 81.21 81.22 48.2K
11:22 81.21 81.28 81.21 81.24 31.8K
11:23 81.24 81.28 81.15 81.15 51.1K
11:24 81.16 81.18 81.14 81.18 19.8K
11:25 81.16 81.33 81.15 81.33 28.1K
11:26 81.34 81.40 81.34 81.40 2.9K
11:27 81.39 81.41 81.39 81.41 4.5K
11:28 81.41 81.43 81.40 81.43 4.2K
11:29 81.43 81.43 81.43 81.43 10.7K
11:30 81.43 81.48 81.42 81.48 9.2K
11:31 81.48 81.50 81.47 81.48 3.0K
11:32 81.48 81.51 81.48 81.50 8.9K
11:33 81.51 81.53 81.49 81.53 5.3K
11:34 81.51 81.51 81.45 81.48 8.2K
11:35 81.44 81.44 81.41 81.43 4.8K
11:36 81.43 81.45 81.43 81.45 3.6K
11:37 81.50 81.56 81.50 81.56 6.8K
11:38 81.58 81.58 81.50 81.53 11.1K
11:39 81.55 81.63 81.55 81.63 3.0K
11:40 81.61 81.61 81.61 81.61 2.6K
11:41 81.65 81.66 81.63 81.66 4.0K
11:42 81.72 81.81 81.72 81.81 3.4K
11:43 81.79 81.81 81.79 81.81 2.9K
11:44 81.79 81.82 81.79 81.82 4.6K
11:45 81.82 81.84 81.78 81.84 9.6K
11:46 81.79 81.80 81.72 81.72 6.2K
11:47 81.74 81.79 81.74 81.79 3.4K
11:48 81.82 81.82 81.79 81.81 3.8K
11:49 81.78 81.80 81.72 81.72 5.1K
11:50 81.71 81.71 81.69 81.69 2.7K
11:51 81.72 81.72 81.69 81.71 2.0K
11:52 81.72 81.72 81.69 81.70 3.4K
11:53 81.71 81.71 81.63 81.63 3.8K
11:54 81.65 81.65 81.56 81.58 7.6K
11:55 81.58 81.68 81.58 81.60 4.4K
11:56 81.61 81.61 81.61 81.61 1.5K
11:57 81.61 81.66 81.59 81.59 3.0K
11:58 81.61 81.61 81.59 81.59 7.8K
11:59 81.59 81.60 81.56 81.58 6.4K
12:00 81.59 81.69 81.59 81.69 4.8K
12:01 81.73 81.81 81.67 81.70 6.2K
12:02 81.63 81.69 81.63 81.67 4.8K
12:03 81.70 81.73 81.70 81.71 2.3K
12:04 81.74 81.79 81.73 81.79 3.2K
12:05 81.78 81.86 81.78 81.86 6.9K
12:06 81.91 81.91 81.76 81.76 10.4K
12:07 81.77 81.80 81.74 81.80 12.1K
12:09 81.83 81.89 81.83 81.89 2.6K
12:10 81.92 81.92 81.90 81.91 4.1K
12:11 81.95 81.97 81.94 81.96 6.4K
12:12 81.96 81.97 81.93 81.94 10.9K
12:13 81.95 81.95 81.88 81.89 7.5K
12:14 81.90 81.93 81.90 81.93 11.3K
12:15 81.95 82.00 81.95 81.98 2.1K
12:16 81.96 81.99 81.96 81.97 4.4K
12:17 81.97 81.99 81.95 81.95 6.1K
12:18 81.95 81.95 81.90 81.90 5.6K
12:19 81.87 81.93 81.87 81.93 6.7K
12:20 81.88 81.88 81.87 81.87 5.2K
12:21 81.88 81.92 81.88 81.91 6.2K
12:22 81.93 81.93 81.89 81.89 3.5K
12:23 81.89 81.89 81.86 81.89 2.1K
12:24 81.89 82.05 81.89 82.05 7.0K
12:25 82.03 82.03 81.89 81.89 19.2K
12:26 81.82 81.85 81.78 81.82 14.0K
12:27 81.91 81.91 81.90 81.90 2.3K
12:28 81.90 81.90 81.89 81.89 6.3K
12:29 81.93 81.93 81.85 81.85 9.1K
12:30 81.86 81.94 81.86 81.93 13.4K
12:31 81.92 81.92 81.92 81.92 2.1K
12:32 81.84 81.87 81.82 81.87 17.4K
12:33 81.89 81.93 81.89 81.93 2.4K
12:34 81.91 81.96 81.90 81.96 5.4K
12:35 81.95 82.00 81.94 81.99 5.7K
12:36 81.99 81.99 81.89 81.89 5.9K
12:37 81.89 81.89 81.80 81.81 7.2K
12:38 81.81 81.90 81.81 81.90 8.4K
12:39 81.90 81.93 81.87 81.87 10.5K
12:40 81.91 81.91 81.89 81.89 2.4K
12:41 81.89 81.92 81.87 81.87 5.3K
12:42 81.89 81.90 81.89 81.89 5.5K
12:43 81.89 81.97 81.89 81.97 7.5K
12:44 81.96 82.04 81.96 82.02 5.4K
12:45 82.00 82.03 82.00 82.03 6.4K
12:46 82.03 82.08 82.03 82.08 4.1K
12:47 82.06 82.06 82.00 82.03 7.4K
12:48 82.03 82.03 82.03 82.03 1.0K
12:49 82.03 82.03 81.99 82.01 7.5K
12:50 81.98 81.98 81.97 81.97 3.0K
12:51 81.99 82.10 81.99 82.10 5.2K
12:52 82.12 82.25 82.12 82.25 9.5K
12:53 82.25 82.35 82.22 82.35 10.2K
12:54 82.35 82.35 82.32 82.32 4.2K
12:55 82.39 82.39 82.23 82.23 13.0K
12:56 82.19 82.55 82.19 82.55 21.4K
12:57 82.56 82.56 82.42 82.47 19.8K
12:58 82.46 82.46 82.32 82.33 8.8K
12:59 82.34 82.42 82.34 82.39 6.1K
13:00 82.44 82.57 82.43 82.57 4.8K
13:01 82.55 82.61 82.55 82.58 5.8K
13:02 82.61 82.63 82.57 82.57 12.3K
13:03 82.58 82.68 82.58 82.59 14.2K
13:04 82.59 82.60 82.59 82.60 0.6K
13:05 82.55 82.55 82.44 82.46 17.5K
13:06 82.47 82.47 82.43 82.43 15.6K
13:07 82.37 82.38 82.34 82.34 8.0K
13:08 82.32 82.33 82.24 82.28 18.1K
13:09 82.28 82.29 82.28 82.29 4.5K
13:10 82.30 82.30 82.30 82.30 2.9K
13:11 82.30 82.30 82.22 82.23 10.0K
13:12 82.25 82.35 82.25 82.34 11.1K
13:13 82.34 82.34 82.34 82.34 1.4K
13:14 82.34 82.34 82.34 82.34 1.9K
13:15 82.34 82.34 82.34 82.34 4.3K
13:16 82.28 82.37 82.28 82.37 10.7K
13:17 82.33 82.37 82.33 82.37 4.8K
13:18 82.36 82.37 82.34 82.37 7.0K
13:19 82.38 82.38 82.37 82.37 0.9K
13:20 82.35 82.40 82.35 82.40 8.7K
13:21 82.41 82.53 82.40 82.53 8.7K
13:22 82.52 82.52 82.49 82.50 5.1K
13:23 82.45 82.46 82.45 82.45 8.3K
13:24 82.44 82.44 82.36 82.38 11.2K
13:25 82.42 82.42 82.41 82.41 3.7K
13:26 82.42 82.44 82.42 82.44 1.1K
13:27 82.44 82.45 82.37 82.44 12.8K
13:28 82.44 82.44 82.42 82.42 3.9K
13:29 82.41 82.43 82.40 82.40 5.3K
13:30 82.41 82.44 82.41 82.44 4.5K
13:31 82.45 82.47 82.43 82.43 6.6K
13:32 82.44 82.44 82.44 82.44 0.4K
13:33 82.39 82.39 82.31 82.31 8.9K
13:34 82.29 82.31 82.26 82.26 5.4K
13:35 82.28 82.36 82.28 82.36 3.7K
13:36 82.33 82.48 82.33 82.45 4.7K
13:37 82.45 82.48 82.38 82.39 6.6K
13:38 82.40 82.40 82.40 82.40 4.8K
13:39 82.41 82.43 82.39 82.42 3.9K
13:40 82.42 82.43 82.42 82.43 3.0K
13:41 82.41 82.43 82.41 82.43 1.5K
13:42 82.41 82.45 82.41 82.45 4.8K
13:43 82.44 82.50 82.42 82.50 3.8K
13:44 82.47 82.67 82.47 82.67 10.0K
13:45 82.67 82.69 82.67 82.69 13.1K
13:46 82.69 82.76 82.69 82.75 5.5K
13:47 82.76 82.78 82.72 82.73 11.1K
13:48 82.73 82.84 82.73 82.84 5.8K
13:49 82.78 82.84 82.76 82.79 4.6K
13:50 82.77 82.84 82.77 82.80 8.0K
13:51 82.81 82.82 82.79 82.79 3.0K
13:52 82.80 82.80 82.75 82.76 8.7K
13:53 82.78 82.87 82.78 82.84 6.3K
13:54 82.85 82.85 82.77 82.77 4.2K
13:55 82.70 82.72 82.62 82.64 46.0K
13:56 82.61 82.61 82.58 82.59 5.0K
13:57 82.61 82.67 82.61 82.67 9.3K
13:58 82.66 82.76 82.66 82.76 4.6K
13:59 82.78 82.83 82.68 82.68 8.0K
14:00 82.68 82.69 82.68 82.68 9.2K
14:01 82.68 82.72 82.67 82.72 26.2K
14:02 82.72 82.90 82.72 82.83 11.3K
14:03 82.88 82.94 82.86 82.90 16.9K
14:04 82.94 83.12 82.94 83.12 21.2K
14:05 83.17 83.23 83.17 83.23 14.1K
14:06 83.26 83.43 83.26 83.43 8.4K
14:07 83.40 83.45 83.40 83.45 3.7K
14:08 83.42 83.57 83.41 83.57 29.0K
14:09 83.57 83.59 83.55 83.58 19.9K
14:10 83.60 83.66 83.57 83.63 12.3K
14:11 83.64 83.67 83.62 83.62 42.6K
14:12 83.54 83.61 83.54 83.61 17.5K
14:13 83.60 83.66 83.60 83.63 10.2K
14:14 83.68 83.71 83.67 83.71 5.9K
14:15 83.70 83.73 83.70 83.72 6.3K
14:16 83.72 83.75 83.71 83.71 11.1K
14:17 83.71 83.74 83.71 83.74 17.8K
14:18 83.74 83.74 83.50 83.50 12.7K
14:19 83.59 83.59 83.49 83.55 12.5K
14:20 83.57 83.62 83.57 83.58 5.1K
14:21 83.60 83.65 83.50 83.65 35.2K
14:22 83.70 83.70 83.65 83.65 3.1K
14:23 83.69 83.75 83.69 83.71 11.6K
14:24 83.72 83.77 83.70 83.77 5.0K
14:25 83.72 83.76 83.71 83.76 5.1K
14:26 83.74 83.81 83.74 83.81 4.1K
14:27 83.81 83.86 83.79 83.86 3.2K
14:28 83.85 83.85 83.80 83.82 7.7K
14:29 83.83 83.86 83.72 83.72 6.2K
14:30 83.74 83.76 83.74 83.76 0.8K
14:31 83.69 83.74 83.67 83.70 8.5K
14:32 83.70 83.75 83.70 83.72 10.7K
14:33 83.72 83.75 83.72 83.75 32.6K
14:34 83.79 83.81 83.77 83.78 3.6K
14:35 83.81 83.84 83.79 83.81 3.7K
14:36 83.79 83.79 83.77 83.77 7.3K
14:37 83.82 83.82 83.63 83.63 22.6K
14:38 83.63 83.67 83.63 83.67 6.0K
14:39 83.66 83.66 83.64 83.65 10.6K
14:40 83.64 83.66 83.60 83.61 11.4K
14:41 83.63 83.72 83.63 83.72 5.7K
14:42 83.73 83.83 83.73 83.83 9.2K
14:43 83.83 83.83 83.81 83.82 13.4K
14:44 83.82 83.88 83.82 83.85 12.0K
14:45 83.86 83.87 83.82 83.86 8.3K
14:46 83.87 83.87 83.80 83.80 11.3K
14:47 83.80 83.85 83.80 83.82 6.7K
14:48 83.82 83.85 83.82 83.83 3.9K
14:49 83.83 83.84 83.82 83.83 7.6K
14:50 83.83 83.83 83.80 83.82 13.3K
14:51 83.86 83.86 83.82 83.82 12.7K
14:52 83.83 83.90 83.83 83.90 9.8K
14:53 83.90 83.90 83.85 83.86 11.2K
14:54 83.86 84.04 83.86 84.01 29.3K
14:55 84.03 84.05 84.00 84.01 21.8K
14:56 84.02 84.06 84.00 84.04 7.4K
14:57 84.05 84.09 84.05 84.09 9.6K
14:58 84.07 84.07 84.05 84.05 7.5K
14:59 84.06 84.07 84.00 84.04 23.2K
15:00 84.05 84.14 84.02 84.14 10.0K
15:01 84.14 84.16 84.13 84.13 2.2K
15:02 84.05 84.09 84.05 84.07 11.0K
15:03 84.07 84.13 84.07 84.11 13.4K
15:04 84.15 84.23 84.15 84.22 32.8K
15:05 84.23 84.30 84.23 84.30 7.8K
15:06 84.27 84.27 84.24 84.27 15.1K
15:07 84.27 84.27 84.07 84.07 17.3K
15:08 84.07 84.16 84.07 84.15 9.4K
15:09 84.06 84.12 84.06 84.10 10.9K
15:10 84.16 84.21 84.16 84.19 6.1K
15:11 84.19 84.19 84.14 84.14 9.4K
15:12 84.15 84.17 84.14 84.16 9.0K
15:13 84.15 84.19 84.15 84.18 6.2K
15:14 84.15 84.16 84.11 84.11 15.2K
15:15 84.11 84.13 84.11 84.11 7.0K
15:16 84.12 84.12 84.04 84.06 23.1K
15:17 84.06 84.09 84.04 84.04 8.4K
15:18 84.05 84.17 84.05 84.05 17.7K
15:19 84.07 84.07 84.03 84.05 8.3K
15:20 84.05 84.08 84.05 84.05 12.9K
15:21 84.07 84.08 84.06 84.07 4.6K
15:22 84.06 84.07 84.02 84.02 15.3K
15:23 84.03 84.08 84.02 84.08 8.9K
15:24 84.08 84.12 84.08 84.09 11.6K
15:25 84.09 84.16 84.08 84.16 8.5K
15:26 84.18 84.20 84.10 84.12 29.2K
15:27 84.12 84.17 84.12 84.13 12.7K
15:28 84.13 84.16 84.11 84.14 14.6K
15:29 84.04 84.05 84.03 84.05 20.5K
15:30 84.07 84.08 84.03 84.04 9.6K
15:31 84.04 84.04 83.95 83.95 18.5K
15:32 83.96 84.03 83.95 84.03 19.0K
15:33 84.05 84.11 84.05 84.11 7.4K
15:34 84.12 84.22 84.12 84.21 11.4K
15:35 84.25 84.27 84.20 84.24 14.2K
15:36 84.25 84.35 84.25 84.33 28.1K
15:37 84.33 84.35 84.27 84.35 12.7K
15:38 84.35 84.35 84.19 84.19 22.5K
15:39 84.20 84.22 84.19 84.22 8.6K
15:40 84.24 84.24 84.16 84.16 15.0K
15:41 84.15 84.15 84.05 84.08 22.8K
15:42 84.08 84.11 84.08 84.08 15.5K
15:43 84.09 84.15 84.09 84.13 14.7K
15:44 84.09 84.10 84.07 84.09 49.7K
15:45 84.11 84.12 84.04 84.08 16.0K
15:46 84.17 84.37 84.17 84.25 95.8K
15:47 84.16 84.42 84.16 84.42 62.3K
15:48 84.41 84.47 84.41 84.44 46.4K
15:49 84.44 84.46 84.43 84.44 30.4K
15:50 84.46 84.51 84.46 84.50 37.4K
15:51 84.50 84.51 84.45 84.45 40.4K
15:52 84.47 84.50 84.44 84.50 44.1K
15:53 84.50 84.53 84.47 84.50 35.6K
15:54 84.51 84.52 84.42 84.52 47.1K
15:55 84.63 84.70 84.63 84.67 86.2K
15:56 84.67 84.76 84.64 84.76 82.0K
15:57 84.77 84.86 84.73 84.86 109.5K
15:58 84.85 84.85 84.72 84.75 114.8K
15:59 84.75 84.85 84.75 84.84 598.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available