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 80.50 80.50 80.26 80.42 14.5K
09:32 80.10 80.26 80.10 80.26 2.5K
09:33 80.35 80.35 80.35 80.35 2.1K
09:34 80.51 80.51 80.51 80.51 1.3K
09:35 80.50 80.50 80.50 80.50 0.7K
09:36 80.49 80.49 80.49 80.49 0.5K
09:37 80.37 80.37 80.08 80.22 7.4K
09:38 80.22 80.22 80.22 80.22 1.9K
09:39 80.23 80.41 80.23 80.41 4.2K
09:42 80.34 80.34 80.34 80.34 0.4K
09:43 80.46 80.46 80.46 80.46 0.3K
09:44 80.55 80.57 80.31 80.31 1.2K
09:45 80.46 80.46 80.36 80.36 2.3K
09:46 80.33 80.33 80.13 80.23 4.8K
09:47 80.22 80.35 80.22 80.35 4.2K
09:49 80.33 80.39 80.31 80.31 1.7K
09:50 80.33 80.33 80.33 80.33 2.6K
09:51 80.46 80.50 80.46 80.49 3.4K
09:52 80.48 80.48 80.33 80.33 3.7K
09:53 80.36 80.44 80.27 80.44 4.5K
09:54 80.58 80.58 80.58 80.58 0.6K
09:55 80.45 80.45 80.45 80.45 1.1K
09:56 80.46 80.46 80.36 80.36 2.7K
09:57 80.42 80.42 80.42 80.42 0.3K
09:59 80.42 80.50 80.42 80.47 4.5K
10:00 80.54 80.66 80.51 80.64 16.1K
10:01 80.57 80.88 80.57 80.88 9.4K
10:02 80.91 81.00 80.91 80.95 6.2K
10:03 80.95 80.96 80.88 80.95 4.0K
10:04 81.00 81.08 81.00 81.01 1.8K
10:05 81.16 81.16 81.12 81.12 4.3K
10:06 81.07 81.23 81.07 81.23 4.7K
10:07 81.24 81.24 81.15 81.15 0.4K
10:08 81.25 81.25 81.25 81.25 0.7K
10:09 81.25 81.25 81.16 81.16 2.6K
10:10 81.16 81.19 81.11 81.13 5.6K
10:11 81.13 81.18 81.13 81.18 1.3K
10:12 81.19 81.24 81.19 81.24 0.9K
10:13 81.30 81.31 81.30 81.31 3.0K
10:14 81.29 81.36 81.27 81.30 6.9K
10:15 81.31 81.31 81.23 81.26 2.2K
10:16 81.26 81.33 81.26 81.33 3.1K
10:17 81.28 81.32 81.28 81.32 1.9K
10:18 81.29 81.29 81.19 81.27 7.9K
10:19 81.24 81.31 81.24 81.26 4.8K
10:20 81.22 81.22 81.22 81.22 1.3K
10:21 81.27 81.27 81.21 81.21 2.8K
10:22 81.21 81.21 81.13 81.13 2.9K
10:23 81.10 81.24 81.10 81.19 6.3K
10:24 81.19 81.19 81.03 81.04 8.8K
10:25 81.06 81.06 80.99 80.99 2.1K
10:26 81.00 81.00 80.99 80.99 0.8K
10:27 81.00 81.14 81.00 81.14 4.9K
10:28 81.14 81.18 81.13 81.13 3.3K
10:29 81.16 81.16 81.08 81.10 3.3K
10:30 81.10 81.10 81.03 81.03 2.9K
10:31 81.01 81.19 81.01 81.11 4.9K
10:32 81.00 81.00 81.00 81.00 1.6K
10:34 81.04 81.10 81.04 81.04 2.1K
10:35 81.04 81.05 81.04 81.04 2.8K
10:37 81.06 81.08 81.05 81.05 19.7K
10:38 81.05 81.05 81.01 81.01 9.9K
10:39 80.99 81.06 80.99 81.05 6.6K
10:40 81.04 81.12 81.04 81.11 4.5K
10:41 81.08 81.08 81.02 81.03 4.0K
10:42 81.02 81.04 81.02 81.04 2.2K
10:43 81.04 81.09 81.04 81.09 1.0K
10:44 81.13 81.27 81.13 81.25 7.2K
10:45 81.17 81.17 81.11 81.11 13.0K
10:46 81.15 81.24 81.15 81.19 1.7K
10:47 81.21 81.21 81.11 81.13 8.1K
10:48 81.20 81.20 81.15 81.15 8.6K
10:49 81.15 81.29 81.15 81.29 11.2K
10:50 81.33 81.33 81.32 81.32 1.8K
10:51 81.33 81.33 81.32 81.32 8.4K
10:52 81.34 81.35 81.25 81.29 22.8K
10:53 81.32 81.33 81.32 81.33 1.9K
10:54 81.39 81.39 81.39 81.39 1.0K
10:55 81.39 81.40 81.31 81.31 2.6K
10:56 81.42 81.42 81.42 81.42 1.1K
10:57 81.44 81.44 81.44 81.44 2.2K
10:58 81.41 81.57 81.41 81.52 6.7K
10:59 81.58 81.58 81.54 81.54 1.2K
11:00 81.54 81.64 81.54 81.61 6.7K
11:01 81.63 81.69 81.62 81.62 4.8K
11:02 81.62 81.64 81.62 81.61 1.5K
11:03 81.62 81.62 81.62 81.61 1.2K
11:04 81.66 81.66 81.66 81.66 5.6K
11:05 81.65 81.66 81.59 81.59 3.8K
11:06 81.61 81.79 81.61 81.69 12.8K
11:07 81.68 81.68 81.64 81.67 11.0K
11:08 81.65 81.69 81.58 81.58 7.5K
11:09 81.59 81.60 81.55 81.60 1.4K
11:10 81.60 81.60 81.48 81.54 3.1K
11:11 81.54 81.54 81.50 81.54 2.0K
11:12 81.50 81.57 81.49 81.49 10.2K
11:13 81.52 81.52 81.47 81.51 7.4K
11:14 81.47 81.56 81.44 81.56 10.3K
11:15 81.57 81.58 81.57 81.58 5.9K
11:16 81.59 81.67 81.59 81.67 7.1K
11:17 81.71 81.83 81.71 81.81 11.2K
11:18 81.79 81.79 81.77 81.77 3.0K
11:19 81.78 81.82 81.78 81.82 1.5K
11:20 81.79 81.91 81.79 81.91 9.9K
11:21 81.84 81.93 81.84 81.93 10.9K
11:22 81.95 81.97 81.92 81.97 7.1K
11:23 81.97 82.13 81.97 82.13 12.6K
11:24 82.09 82.13 82.03 82.13 1.7K
11:25 82.09 82.13 82.06 82.08 4.3K
11:26 82.09 82.09 82.05 82.08 8.0K
11:27 82.06 82.09 82.01 82.01 5.9K
11:28 82.01 82.01 82.01 82.01 0.6K
11:29 82.08 82.11 82.06 82.11 6.2K
11:30 82.11 82.11 82.11 82.11 0.8K
11:31 82.12 82.12 82.12 82.12 2.4K
11:32 82.09 82.19 82.09 82.14 4.9K
11:33 82.22 82.22 82.15 82.15 1.2K
11:34 82.15 82.22 82.11 82.11 2.5K
11:35 82.15 82.21 82.13 82.21 1.1K
11:36 82.13 82.20 82.13 82.15 1.5K
11:37 82.11 82.18 82.11 82.17 6.3K
11:38 82.18 82.22 82.18 82.18 5.0K
11:39 82.18 82.18 82.08 82.08 7.1K
11:40 82.10 82.11 82.10 82.11 1.5K
11:41 82.08 82.16 82.08 82.16 3.6K
11:42 82.16 82.22 82.16 82.19 4.4K
11:43 82.21 82.21 82.18 82.18 2.1K
11:44 82.18 82.21 82.16 82.16 2.2K
11:45 82.09 82.09 82.09 82.09 2.1K
11:46 82.13 82.13 82.13 82.13 1.6K
11:47 82.15 82.15 82.12 82.12 1.1K
11:48 82.12 82.12 82.12 82.12 1.2K
11:49 82.12 82.13 82.12 82.13 1.0K
11:50 82.12 82.12 82.01 82.01 7.9K
11:51 82.03 82.03 81.97 81.97 3.4K
11:52 81.96 81.97 81.89 81.89 3.8K
11:53 81.90 81.90 81.81 81.81 2.8K
11:54 81.82 81.82 81.77 81.77 2.0K
11:55 81.72 81.75 81.65 81.65 1.7K
11:56 81.69 81.69 81.67 81.69 6.4K
11:57 81.70 81.70 81.70 81.69 1.4K
11:58 81.69 81.84 81.69 81.84 10.7K
11:59 81.81 81.81 81.81 81.81 1.8K
12:00 81.84 81.88 81.84 81.88 0.8K
12:01 81.84 81.84 81.83 81.83 1.4K
12:02 81.88 81.88 81.84 81.84 0.9K
12:03 81.88 81.91 81.86 81.86 4.5K
12:04 81.80 81.80 81.65 81.65 4.9K
12:05 81.67 81.71 81.67 81.71 12.0K
12:06 81.71 81.71 81.61 81.66 24.6K
12:07 81.66 81.72 81.66 81.72 1.2K
12:08 81.74 81.74 81.74 81.74 0.5K
12:09 81.69 81.69 81.55 81.61 5.3K
12:10 81.51 81.60 81.49 81.57 8.2K
12:11 81.57 81.61 81.57 81.58 0.7K
12:12 81.58 81.58 81.58 81.58 0.3K
12:13 81.57 81.59 81.57 81.59 4.0K
12:14 81.60 81.60 81.57 81.57 0.7K
12:15 81.57 81.66 81.57 81.66 2.7K
12:16 81.62 81.63 81.62 81.63 2.3K
12:17 81.63 81.78 81.63 81.78 10.0K
12:19 81.81 81.81 81.81 81.81 0.3K
12:20 81.85 81.85 81.77 81.80 4.5K
12:21 81.79 81.79 81.79 81.79 3.3K
12:22 81.79 81.79 81.79 81.79 0.9K
12:23 81.79 81.80 81.74 81.77 12.4K
12:25 81.71 81.71 81.70 81.70 4.6K
12:26 81.78 81.78 81.67 81.67 3.9K
12:27 81.71 81.71 81.66 81.71 0.8K
12:28 81.68 81.68 81.64 81.64 0.9K
12:29 81.66 81.66 81.66 81.66 1.5K
12:30 81.66 81.72 81.66 81.72 3.9K
12:31 81.72 81.72 81.70 81.70 0.2K
12:32 81.73 81.73 81.73 81.72 1.3K
12:33 81.73 81.73 81.73 81.72 0.2K
12:34 81.73 81.73 81.66 81.68 2.0K
12:35 81.64 81.65 81.63 81.65 2.5K
12:36 81.67 81.68 81.67 81.67 1.7K
12:37 81.61 81.64 81.59 81.64 2.8K
12:38 81.63 81.63 81.63 81.63 0.6K
12:39 81.63 81.63 81.61 81.63 1.1K
12:40 81.58 81.58 81.55 81.55 2.5K
12:41 81.54 81.56 81.54 81.56 0.9K
12:42 81.52 81.54 81.52 81.54 1.3K
12:43 81.54 81.54 81.44 81.44 1.9K
12:44 81.49 81.49 81.48 81.47 0.8K
12:45 81.54 81.55 81.54 81.55 3.3K
12:47 81.51 81.51 81.51 81.51 0.8K
12:48 81.52 81.52 81.44 81.44 2.4K
12:49 81.40 81.40 81.40 81.40 0.5K
12:50 81.43 81.52 81.43 81.49 3.5K
12:51 81.48 81.50 81.48 81.50 0.8K
12:52 81.50 81.51 81.50 81.51 2.9K
12:53 81.53 81.55 81.53 81.55 3.7K
12:54 81.54 81.54 81.54 81.54 0.3K
12:55 81.56 81.58 81.54 81.54 4.4K
12:56 81.51 81.54 81.44 81.44 4.8K
12:57 81.42 81.48 81.42 81.48 1.4K
12:58 81.44 81.44 81.33 81.36 2.6K
12:59 81.36 81.36 81.36 81.36 0.6K
13:01 81.36 81.39 81.36 81.39 1.9K
13:02 81.35 81.36 81.35 81.36 1.8K
13:03 81.38 81.38 81.38 81.38 0.2K
13:04 81.38 81.38 81.38 81.38 1.9K
13:06 81.46 81.46 81.40 81.40 2.0K
13:08 81.43 81.43 81.43 81.43 1.2K
13:09 81.43 81.43 81.39 81.43 2.0K
13:10 81.38 81.38 81.38 81.38 1.2K
13:12 81.35 81.35 81.35 81.35 0.9K
13:13 81.35 81.35 81.35 81.35 1.0K
13:14 81.35 81.35 81.30 81.32 1.5K
13:15 81.32 81.32 81.32 81.32 0.7K
13:16 81.26 81.28 81.26 81.28 2.0K
13:17 81.23 81.31 81.23 81.31 6.8K
13:18 81.29 81.29 81.29 81.29 0.7K
13:19 81.28 81.28 81.28 81.28 1.0K
13:20 81.28 81.28 81.28 81.28 0.3K
13:21 81.28 81.28 81.25 81.25 1.4K
13:22 81.25 81.25 81.24 81.24 0.7K
13:23 81.23 81.23 81.21 81.21 3.6K
13:24 81.22 81.22 81.22 81.22 0.3K
13:25 81.21 81.21 81.15 81.15 3.9K
13:26 81.12 81.15 81.12 81.13 1.5K
13:27 81.17 81.20 81.17 81.20 3.5K
13:28 81.22 81.24 81.22 81.24 2.2K
13:29 81.24 81.24 81.24 81.24 0.2K
13:30 81.24 81.31 81.24 81.31 5.8K
13:31 81.36 81.38 81.36 81.38 1.2K
13:32 81.40 81.40 81.35 81.38 1.2K
13:33 81.37 81.45 81.37 81.39 32.5K
13:34 81.41 81.42 81.38 81.42 4.1K
13:35 81.42 81.47 81.37 81.47 1.5K
13:36 81.47 81.47 81.45 81.44 2.5K
13:39 81.51 81.51 81.46 81.46 1.4K
13:40 81.48 81.48 81.45 81.45 0.5K
13:41 81.45 81.49 81.45 81.47 1.9K
13:42 81.48 81.48 81.48 81.48 1.4K
13:43 81.47 81.47 81.47 81.47 1.3K
13:44 81.47 81.47 81.47 81.47 0.8K
13:45 81.47 81.48 81.46 81.46 4.7K
13:46 81.47 81.47 81.38 81.38 3.7K
13:47 81.40 81.40 81.40 81.40 0.9K
13:48 81.44 81.44 81.43 81.43 2.1K
13:49 81.44 81.44 81.44 81.44 0.8K
13:50 81.44 81.44 81.43 81.43 0.6K
13:51 81.42 81.42 81.42 81.42 0.3K
13:52 81.42 81.42 81.38 81.39 2.3K
13:53 81.39 81.41 81.39 81.41 1.3K
13:54 81.40 81.40 81.38 81.38 2.4K
13:55 81.40 81.40 81.31 81.31 9.3K
13:56 81.33 81.34 81.32 81.32 3.2K
13:57 81.32 81.32 81.31 81.31 2.6K
13:58 81.34 81.34 81.34 81.34 0.7K
13:59 81.31 81.31 81.31 81.31 0.9K
14:00 81.33 81.37 81.33 81.36 3.1K
14:01 81.40 81.49 81.40 81.49 12.1K
14:02 81.48 81.48 81.48 81.48 0.9K
14:03 81.48 81.48 81.44 81.47 2.5K
14:04 81.47 81.48 81.47 81.48 0.6K
14:05 81.48 81.54 81.48 81.54 1.3K
14:06 81.51 81.54 81.51 81.51 2.2K
14:07 81.54 81.55 81.54 81.54 1.7K
14:08 81.51 81.51 81.47 81.49 5.8K
14:09 81.50 81.50 81.48 81.47 0.8K
14:10 81.48 81.48 81.48 81.47 1.3K
14:11 81.48 81.48 81.48 81.47 0.5K
14:12 81.48 81.48 81.45 81.44 3.2K
14:13 81.47 81.48 81.47 81.48 2.4K
14:14 81.46 81.47 81.46 81.47 2.8K
14:15 81.45 81.45 81.45 81.45 1.6K
14:16 81.45 81.47 81.45 81.46 1.8K
14:17 81.52 81.52 81.52 81.52 1.3K
14:18 81.51 81.51 81.48 81.50 0.7K
14:19 81.49 81.51 81.48 81.48 0.9K
14:20 81.48 81.51 81.48 81.51 2.0K
14:21 81.51 81.51 81.49 81.50 2.0K
14:22 81.48 81.48 81.48 81.48 1.4K
14:23 81.48 81.48 81.48 81.48 1.2K
14:24 81.49 81.51 81.49 81.51 1.4K
14:25 81.50 81.50 81.50 81.50 2.2K
14:26 81.50 81.52 81.50 81.52 1.6K
14:27 81.51 81.51 81.51 81.51 1.9K
14:28 81.51 81.51 81.49 81.50 1.8K
14:29 81.50 81.50 81.46 81.46 2.0K
14:30 81.44 81.49 81.43 81.49 7.8K
14:31 81.48 81.48 81.48 81.48 0.6K
14:32 81.48 81.48 81.48 81.48 0.8K
14:33 81.48 81.48 81.48 81.48 0.8K
14:34 81.48 81.48 81.48 81.48 0.6K
14:35 81.48 81.56 81.48 81.56 8.6K
14:36 81.56 81.56 81.56 81.56 1.3K
14:37 81.54 81.54 81.52 81.52 4.0K
14:38 81.52 81.55 81.51 81.55 7.4K
14:39 81.57 81.57 81.57 81.57 0.2K
14:40 81.53 81.53 81.49 81.51 2.4K
14:41 81.51 81.51 81.51 81.51 0.4K
14:43 81.50 81.50 81.50 81.50 0.4K
14:44 81.50 81.50 81.50 81.50 0.6K
14:45 81.45 81.45 81.42 81.42 2.8K
14:46 81.44 81.46 81.44 81.46 4.4K
14:47 81.47 81.47 81.46 81.46 1.6K
14:48 81.46 81.50 81.46 81.50 1.7K
14:49 81.50 81.50 81.46 81.47 2.7K
14:50 81.49 81.51 81.49 81.51 1.8K
14:51 81.51 81.55 81.51 81.55 4.3K
14:52 81.56 81.56 81.56 81.56 0.6K
14:53 81.59 81.62 81.59 81.62 1.7K
14:54 81.63 81.63 81.59 81.59 2.1K
14:55 81.61 81.61 81.56 81.58 3.7K
14:56 81.58 81.61 81.57 81.61 2.1K
14:57 81.58 81.58 81.58 81.58 0.9K
14:58 81.59 81.60 81.59 81.60 1.2K
14:59 81.61 81.62 81.59 81.59 3.7K
15:00 81.59 81.61 81.59 81.61 2.4K
15:01 81.60 81.63 81.60 81.63 4.2K
15:03 81.64 81.66 81.63 81.63 1.8K
15:04 81.61 81.62 81.61 81.62 1.8K
15:05 81.62 81.64 81.62 81.64 2.9K
15:06 81.64 81.65 81.64 81.65 1.9K
15:07 81.65 81.66 81.63 81.66 16.2K
15:08 81.65 81.65 81.55 81.58 8.1K
15:09 81.58 81.58 81.57 81.57 2.1K
15:10 81.60 81.62 81.60 81.61 8.0K
15:11 81.60 81.64 81.60 81.64 3.6K
15:12 81.64 81.65 81.64 81.65 2.0K
15:13 81.66 81.66 81.65 81.65 2.2K
15:14 81.65 81.67 81.65 81.67 3.6K
15:15 81.64 81.65 81.64 81.65 3.4K
15:16 81.64 81.64 81.62 81.61 2.7K
15:17 81.62 81.63 81.62 81.61 1.1K
15:18 81.62 81.62 81.60 81.60 3.7K
15:19 81.58 81.58 81.54 81.57 8.2K
15:20 81.60 81.61 81.60 81.61 2.2K
15:21 81.62 81.66 81.62 81.64 5.1K
15:22 81.64 81.64 81.64 81.64 0.4K
15:23 81.65 81.68 81.65 81.68 3.9K
15:24 81.66 81.69 81.66 81.69 5.7K
15:25 81.69 81.70 81.69 81.70 4.8K
15:26 81.72 81.73 81.72 81.73 2.7K
15:27 81.72 81.72 81.68 81.68 4.6K
15:28 81.68 81.68 81.67 81.67 3.6K
15:29 81.67 81.68 81.62 81.62 9.8K
15:30 81.61 81.61 81.60 81.61 1.9K
15:31 81.61 81.61 81.58 81.60 6.1K
15:32 81.58 81.60 81.58 81.60 5.0K
15:33 81.59 81.59 81.56 81.58 5.5K
15:34 81.59 81.59 81.56 81.56 5.0K
15:35 81.55 81.55 81.49 81.49 13.5K
15:36 81.50 81.51 81.46 81.48 5.7K
15:37 81.45 81.45 81.41 81.41 4.7K
15:38 81.42 81.42 81.41 81.41 3.2K
15:39 81.42 81.43 81.36 81.36 10.8K
15:40 81.37 81.39 81.37 81.39 4.0K
15:41 81.35 81.35 81.30 81.32 4.9K
15:42 81.28 81.32 81.28 81.31 12.5K
15:43 81.31 81.32 81.30 81.30 2.5K
15:44 81.31 81.31 81.28 81.30 8.8K
15:45 81.31 81.35 81.31 81.31 10.9K
15:46 81.32 81.35 81.32 81.35 6.8K
15:47 81.35 81.35 81.28 81.28 4.9K
15:48 81.27 81.31 81.27 81.31 9.4K
15:49 81.32 81.39 81.31 81.36 15.6K
15:50 81.38 81.51 81.38 81.51 16.2K
15:51 81.55 81.55 81.52 81.53 8.2K
15:52 81.53 81.54 81.52 81.53 5.5K
15:53 81.54 81.54 81.45 81.45 13.6K
15:54 81.42 81.43 81.35 81.36 36.2K
15:55 81.31 81.41 81.31 81.39 28.2K
15:56 81.40 81.40 81.37 81.36 35.9K
15:57 81.36 81.36 81.30 81.31 27.2K
15:58 81.33 81.39 81.30 81.39 62.6K
15:59 81.40 81.42 81.35 81.40 354.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available