Zillow C

Z
🏛️ usa →
77.05
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 84.38 84.38 84.38 84.38 56.9K
09:31 84.31 84.31 84.01 84.04 3.7K
09:32 84.03 84.24 84.03 84.24 1.7K
09:33 84.38 84.41 84.18 84.41 4.0K
09:34 84.40 84.40 84.26 84.40 2.1K
09:35 84.43 84.43 84.28 84.28 7.1K
09:36 84.34 84.49 84.34 84.49 2.4K
09:37 84.29 84.39 84.21 84.21 8.7K
09:38 84.21 84.21 83.93 83.93 6.9K
09:39 83.87 83.87 83.87 83.87 0.1K
09:40 84.01 84.01 84.01 84.01 1.2K
09:41 83.87 83.87 83.67 83.68 4.2K
09:42 83.75 83.75 83.65 83.72 3.1K
09:43 83.81 83.81 83.81 83.81 1.0K
09:44 83.79 83.79 83.70 83.70 2.7K
09:45 83.77 83.77 83.53 83.53 3.0K
09:46 83.54 83.73 83.54 83.57 5.5K
09:47 83.43 83.43 83.43 83.43 5.0K
09:48 83.36 83.36 83.32 83.36 1.5K
09:49 83.37 83.38 83.34 83.34 8.0K
09:50 83.44 83.44 83.29 83.29 8.8K
09:51 83.29 83.41 83.29 83.36 5.4K
09:52 83.40 83.50 83.38 83.50 5.9K
09:53 83.43 83.43 83.41 83.41 1.7K
09:54 83.46 83.47 83.46 83.47 2.7K
09:55 83.54 83.62 83.54 83.62 2.8K
09:56 83.58 83.70 83.58 83.70 13.6K
09:57 83.78 83.89 83.78 83.89 5.6K
09:58 83.79 83.83 83.79 83.83 2.0K
09:59 83.84 83.90 83.84 83.90 1.8K
10:00 84.05 84.07 84.05 84.07 1.1K
10:01 84.12 84.16 84.12 84.16 1.7K
10:02 84.22 84.22 84.20 84.20 2.3K
10:03 84.22 84.22 84.21 84.21 1.1K
10:04 84.22 84.22 84.11 84.11 4.8K
10:05 84.01 84.04 84.01 84.04 5.0K
10:06 84.04 84.04 84.04 84.04 1.1K
10:07 84.04 84.04 84.04 84.04 1.0K
10:08 84.04 84.10 84.01 84.10 8.3K
10:09 84.08 84.18 84.04 84.04 3.8K
10:10 84.06 84.11 84.06 84.11 2.4K
10:11 84.23 84.23 84.16 84.16 2.6K
10:12 84.29 84.29 84.24 84.24 2.9K
10:14 84.31 84.31 84.13 84.21 4.9K
10:15 84.16 84.20 84.16 84.17 0.7K
10:16 84.09 84.17 84.09 84.17 0.8K
10:17 84.17 84.17 84.11 84.16 2.9K
10:18 84.07 84.07 84.07 84.07 1.2K
10:20 84.16 84.16 84.11 84.15 6.5K
10:21 84.11 84.11 84.11 84.11 1.9K
10:22 84.11 84.11 84.11 84.11 0.6K
10:23 84.11 84.11 84.08 84.10 5.3K
10:24 84.14 84.14 84.10 84.10 0.4K
10:25 84.15 84.15 84.10 84.10 1.3K
10:26 84.12 84.12 84.03 84.03 3.4K
10:27 84.05 84.20 84.05 84.20 6.1K
10:28 84.20 84.20 84.20 84.20 0.8K
10:29 84.22 84.22 84.22 84.22 0.4K
10:30 84.22 84.22 84.14 84.14 5.1K
10:31 84.14 84.14 84.14 84.14 1.0K
10:32 84.12 84.12 84.11 84.11 4.2K
10:33 84.11 84.16 84.11 84.16 2.6K
10:34 84.19 84.19 84.09 84.09 4.0K
10:36 84.11 84.11 84.11 84.11 0.9K
10:37 84.11 84.14 84.08 84.08 1.5K
10:38 84.06 84.06 84.05 84.05 1.4K
10:39 84.10 84.10 84.05 84.05 1.7K
10:40 84.02 84.06 84.02 84.06 7.1K
10:41 84.06 84.26 84.06 84.26 4.1K
10:43 84.27 84.27 84.20 84.20 1.7K
10:44 84.20 84.20 84.20 84.20 1.5K
10:46 84.22 84.22 84.22 84.22 0.7K
10:48 84.28 84.33 84.27 84.27 1.5K
10:49 84.28 84.28 84.23 84.25 2.0K
10:50 84.30 84.30 84.30 84.30 0.2K
10:51 84.24 84.29 84.22 84.22 3.6K
10:52 84.23 84.23 84.21 84.22 31.6K
10:53 84.20 84.24 84.14 84.14 1.5K
10:55 84.20 84.20 84.20 84.20 0.5K
10:56 84.20 84.20 84.19 84.19 0.4K
10:57 84.20 84.32 84.20 84.32 1.4K
10:58 84.28 84.28 84.27 84.27 0.6K
10:59 84.21 84.21 84.21 84.21 0.5K
11:00 84.21 84.24 84.21 84.24 1.2K
11:01 84.24 84.35 84.21 84.28 2.0K
11:02 84.35 84.37 84.35 84.37 3.3K
11:03 84.38 84.38 84.38 84.38 0.2K
11:04 84.40 84.41 84.37 84.39 3.0K
11:05 84.35 84.38 84.31 84.38 3.2K
11:06 84.39 84.41 84.36 84.41 1.8K
11:08 84.36 84.38 84.36 84.38 2.0K
11:09 84.40 84.41 84.39 84.39 1.3K
11:10 84.42 84.42 84.38 84.40 2.3K
11:11 84.37 84.40 84.37 84.40 0.8K
11:13 84.37 84.39 84.37 84.37 3.5K
11:14 84.36 84.38 84.32 84.36 3.0K
11:15 84.35 84.40 84.32 84.39 2.1K
11:16 84.45 84.46 84.45 84.46 2.5K
11:17 84.51 84.53 84.51 84.51 4.2K
11:18 84.51 84.51 84.50 84.50 0.8K
11:19 84.50 84.54 84.50 84.54 1.1K
11:20 84.51 84.51 84.47 84.47 3.6K
11:21 84.44 84.47 84.44 84.47 2.3K
11:22 84.47 84.50 84.47 84.50 1.4K
11:23 84.51 84.51 84.39 84.39 1.8K
11:24 84.43 84.45 84.41 84.45 0.9K
11:25 84.45 84.45 84.45 84.45 1.4K
11:26 84.44 84.49 84.44 84.45 3.5K
11:27 84.52 84.52 84.52 84.52 0.8K
11:28 84.51 84.52 84.46 84.50 1.9K
11:29 84.50 84.51 84.50 84.51 1.3K
11:30 84.55 84.57 84.54 84.54 3.2K
11:31 84.58 84.58 84.56 84.56 3.1K
11:33 84.60 84.60 84.60 84.60 0.5K
11:34 84.62 84.66 84.61 84.61 2.9K
11:35 84.59 84.60 84.51 84.60 3.9K
11:36 84.62 84.62 84.57 84.57 0.4K
11:37 84.62 84.62 84.51 84.53 1.6K
11:38 84.57 84.57 84.45 84.48 2.4K
11:39 84.40 84.40 84.40 84.40 1.1K
11:41 84.43 84.43 84.43 84.43 0.1K
11:42 84.38 84.38 84.38 84.38 2.1K
11:43 84.36 84.36 84.36 84.36 0.3K
11:44 84.43 84.43 84.43 84.43 0.6K
11:45 84.39 84.40 84.39 84.40 2.4K
11:47 84.40 84.40 84.40 84.40 1.4K
11:49 84.41 84.42 84.39 84.39 1.0K
11:51 84.39 84.39 84.39 84.39 0.3K
11:52 84.33 84.33 84.33 84.33 3.1K
11:53 84.39 84.39 84.38 84.39 1.7K
11:54 84.42 84.42 84.42 84.42 0.9K
11:55 84.43 84.43 84.42 84.42 1.5K
11:57 84.46 84.46 84.46 84.46 1.3K
11:58 84.46 84.48 84.43 84.43 0.9K
11:59 84.45 84.45 84.45 84.45 0.3K
12:00 84.46 84.46 84.45 84.45 0.7K
12:01 84.49 84.49 84.49 84.49 1.6K
12:02 84.48 84.48 84.47 84.47 0.4K
12:03 84.47 84.50 84.47 84.50 1.5K
12:04 84.46 84.46 84.42 84.42 1.1K
12:05 84.46 84.46 84.39 84.39 3.8K
12:06 84.39 84.39 84.38 84.38 5.9K
12:07 84.35 84.36 84.35 84.36 1.8K
12:09 84.34 84.34 84.34 84.34 0.7K
12:11 84.36 84.36 84.35 84.35 2.1K
12:12 84.36 84.39 84.33 84.39 2.4K
12:13 84.40 84.40 84.40 84.40 1.4K
12:14 84.41 84.41 84.41 84.41 5.8K
12:15 84.41 84.51 84.41 84.51 11.1K
12:16 84.54 84.54 84.51 84.51 0.6K
12:17 84.47 84.47 84.45 84.46 1.5K
12:18 84.47 84.47 84.42 84.42 6.7K
12:19 84.41 84.41 84.40 84.40 1.6K
12:20 84.39 84.39 84.39 84.39 0.4K
12:21 84.40 84.40 84.40 84.40 0.5K
12:22 84.43 84.43 84.37 84.37 0.6K
12:23 84.33 84.33 84.30 84.29 2.8K
12:24 84.30 84.30 84.30 84.30 1.2K
12:25 84.29 84.29 84.26 84.27 1.7K
12:26 84.31 84.31 84.31 84.31 1.1K
12:27 84.36 84.36 84.36 84.36 1.7K
12:28 84.36 84.36 84.35 84.35 1.5K
12:29 84.33 84.33 84.33 84.33 0.5K
12:30 84.30 84.30 84.24 84.24 1.0K
12:31 84.26 84.26 84.26 84.26 0.7K
12:32 84.29 84.29 84.29 84.29 1.0K
12:34 84.26 84.26 84.26 84.26 0.4K
12:35 84.29 84.29 84.29 84.29 0.3K
12:36 84.30 84.37 84.30 84.37 1.6K
12:37 84.36 84.36 84.28 84.28 7.4K
12:38 84.27 84.27 84.27 84.27 0.9K
12:39 84.26 84.26 84.26 84.26 0.2K
12:40 84.25 84.25 84.25 84.25 0.8K
12:42 84.28 84.28 84.28 84.28 0.5K
12:44 84.27 84.27 84.27 84.27 1.9K
12:45 84.28 84.31 84.28 84.31 1.3K
12:46 84.31 84.31 84.31 84.31 0.9K
12:48 84.38 84.38 84.36 84.36 3.1K
12:49 84.33 84.33 84.33 84.33 0.8K
12:50 84.40 84.40 84.40 84.40 0.5K
12:51 84.36 84.36 84.36 84.36 2.0K
12:52 84.36 84.36 84.36 84.36 1.7K
12:55 84.30 84.30 84.30 84.30 1.9K
12:58 84.27 84.27 84.25 84.27 1.5K
12:59 84.24 84.24 84.24 84.24 0.6K
13:00 84.23 84.47 84.23 84.40 10.9K
13:01 84.36 84.41 84.34 84.34 4.4K
13:03 84.40 84.45 84.40 84.45 2.0K
13:05 84.46 84.51 84.46 84.51 4.0K
13:07 84.46 84.46 84.46 84.46 0.1K
13:08 84.48 84.52 84.48 84.52 0.8K
13:09 84.55 84.59 84.55 84.59 0.9K
13:10 84.58 84.58 84.57 84.57 1.9K
13:11 84.59 84.60 84.57 84.60 2.6K
13:13 84.63 84.63 84.63 84.63 3.2K
13:16 84.72 84.72 84.72 84.72 0.7K
13:17 84.69 84.72 84.69 84.72 1.3K
13:18 84.72 84.72 84.72 84.72 2.2K
13:19 84.77 84.89 84.76 84.89 26.4K
13:20 84.84 84.84 84.82 84.82 6.6K
13:22 84.84 84.84 84.84 84.84 1.0K
13:23 84.86 84.86 84.86 84.86 0.1K
13:24 84.85 84.85 84.85 84.85 0.7K
13:25 84.89 84.89 84.84 84.86 22.8K
13:26 84.86 84.86 84.84 84.84 2.4K
13:27 84.83 84.83 84.79 84.79 7.3K
13:28 84.79 84.81 84.73 84.73 4.9K
13:29 84.74 84.74 84.73 84.73 1.1K
13:30 84.75 84.75 84.74 84.74 3.0K
13:31 84.72 84.72 84.67 84.70 3.9K
13:32 84.75 84.76 84.73 84.73 4.9K
13:34 84.73 84.73 84.73 84.73 1.7K
13:35 84.72 84.72 84.72 84.72 1.4K
13:36 84.71 84.73 84.71 84.73 0.6K
13:37 84.70 84.70 84.56 84.56 6.8K
13:38 84.56 84.56 84.56 84.56 1.9K
13:39 84.58 84.58 84.58 84.58 0.1K
13:40 84.56 84.56 84.56 84.56 1.6K
13:42 84.53 84.53 84.53 84.53 0.7K
13:43 84.51 84.51 84.51 84.51 0.6K
13:44 84.55 84.55 84.51 84.54 1.1K
13:45 84.59 84.59 84.59 84.59 3.3K
13:46 84.62 84.62 84.62 84.62 0.7K
13:47 84.55 84.55 84.55 84.55 1.0K
13:49 84.51 84.57 84.51 84.57 1.6K
13:51 84.57 84.57 84.57 84.57 0.6K
13:52 84.51 84.51 84.50 84.50 1.5K
13:53 84.51 84.52 84.50 84.50 4.5K
13:54 84.46 84.46 84.46 84.46 0.9K
13:55 84.45 84.45 84.45 84.45 1.2K
13:57 84.45 84.46 84.45 84.46 1.9K
13:59 84.43 84.45 84.43 84.45 0.3K
14:00 84.47 84.47 84.45 84.45 2.6K
14:02 84.45 84.45 84.44 84.45 1.3K
14:03 84.45 84.50 84.45 84.50 2.3K
14:04 84.53 84.53 84.53 84.53 2.4K
14:05 84.48 84.48 84.45 84.45 2.3K
14:08 84.48 84.48 84.48 84.48 2.2K
14:10 84.48 84.48 84.48 84.48 1.0K
14:11 84.48 84.52 84.48 84.52 2.1K
14:12 84.52 84.52 84.52 84.52 0.6K
14:13 84.52 84.52 84.52 84.52 1.4K
14:14 84.55 84.55 84.48 84.49 3.3K
14:15 84.51 84.51 84.51 84.51 0.4K
14:16 84.49 84.50 84.49 84.49 1.3K
14:18 84.49 84.49 84.49 84.49 0.7K
14:19 84.50 84.52 84.50 84.52 1.4K
14:20 84.53 84.53 84.53 84.53 0.5K
14:21 84.53 84.57 84.53 84.57 1.7K
14:22 84.59 84.62 84.59 84.60 2.4K
14:23 84.59 84.59 84.59 84.59 2.4K
14:25 84.57 84.57 84.57 84.57 0.5K
14:26 84.57 84.60 84.57 84.59 2.8K
14:27 84.59 84.61 84.59 84.61 1.3K
14:28 84.66 84.66 84.66 84.66 0.9K
14:29 84.65 84.71 84.65 84.68 3.4K
14:30 84.71 84.72 84.71 84.72 0.9K
14:31 84.74 84.74 84.74 84.74 1.6K
14:32 84.76 84.77 84.76 84.76 1.7K
14:33 84.79 84.79 84.75 84.77 8.6K
14:34 84.81 84.82 84.81 84.81 3.5K
14:35 84.80 84.80 84.80 84.80 0.8K
14:36 84.78 84.78 84.78 84.78 1.1K
14:38 84.79 84.79 84.77 84.77 0.6K
14:39 84.78 84.78 84.78 84.78 0.6K
14:40 84.79 84.85 84.79 84.85 2.3K
14:41 84.83 84.83 84.80 84.80 1.2K
14:42 84.78 84.81 84.78 84.81 2.2K
14:43 84.76 84.76 84.75 84.75 1.8K
14:45 84.76 84.76 84.76 84.76 1.8K
14:46 84.78 84.78 84.78 84.78 0.6K
14:47 84.75 84.75 84.75 84.75 0.6K
14:48 84.76 84.77 84.76 84.77 1.8K
14:49 84.81 84.81 84.81 84.81 2.1K
14:50 84.80 84.83 84.79 84.83 5.0K
14:52 84.83 84.83 84.77 84.81 3.2K
14:53 84.77 84.77 84.77 84.77 1.7K
14:54 84.77 84.78 84.76 84.76 2.3K
14:55 84.76 84.76 84.76 84.76 0.5K
14:56 84.73 84.73 84.73 84.73 1.0K
14:57 84.75 84.75 84.75 84.75 1.4K
14:58 84.72 84.72 84.71 84.72 4.3K
14:59 84.71 84.73 84.70 84.73 2.7K
15:00 84.71 84.71 84.69 84.69 2.3K
15:01 84.69 84.69 84.67 84.67 1.3K
15:02 84.73 84.73 84.73 84.73 1.2K
15:03 84.74 84.74 84.72 84.72 2.1K
15:04 84.71 84.71 84.71 84.71 0.6K
15:05 84.72 84.72 84.67 84.67 2.2K
15:06 84.66 84.68 84.66 84.68 2.1K
15:07 84.69 84.69 84.69 84.69 1.4K
15:08 84.72 84.72 84.71 84.71 1.3K
15:09 84.71 84.71 84.71 84.71 1.2K
15:10 84.71 84.71 84.71 84.71 1.7K
15:11 84.73 84.74 84.73 84.74 1.0K
15:12 84.74 84.74 84.73 84.73 1.3K
15:13 84.71 84.74 84.70 84.74 4.3K
15:15 84.73 84.73 84.72 84.72 1.7K
15:16 84.72 84.73 84.72 84.73 1.6K
15:17 84.73 84.73 84.73 84.73 0.6K
15:18 84.77 84.77 84.77 84.77 1.5K
15:19 84.76 84.78 84.76 84.78 1.3K
15:20 84.78 84.78 84.78 84.78 1.1K
15:22 84.80 84.83 84.80 84.83 2.4K
15:23 84.82 84.82 84.81 84.81 2.6K
15:24 84.84 84.86 84.84 84.86 2.1K
15:26 84.87 84.87 84.87 84.87 2.2K
15:28 84.88 84.88 84.87 84.87 2.2K
15:29 84.87 84.87 84.87 84.87 0.8K
15:30 84.88 84.88 84.84 84.84 8.7K
15:31 84.85 84.88 84.85 84.87 3.6K
15:32 84.87 84.90 84.83 84.83 4.3K
15:33 84.82 84.85 84.82 84.85 1.7K
15:34 84.86 84.86 84.86 84.86 2.8K
15:35 84.87 84.90 84.87 84.90 1.2K
15:36 84.90 84.90 84.90 84.90 1.4K
15:37 84.90 84.95 84.89 84.95 3.1K
15:38 84.98 85.00 84.96 85.00 8.2K
15:39 84.98 85.01 84.98 85.01 9.0K
15:40 84.99 85.06 84.99 85.06 8.4K
15:41 85.06 85.07 85.02 85.02 6.2K
15:42 85.04 85.05 85.04 85.05 3.0K
15:43 85.07 85.08 85.05 85.05 7.2K
15:44 85.04 85.05 85.04 85.05 5.4K
15:45 85.05 85.06 85.04 85.05 4.6K
15:46 85.06 85.07 85.05 85.07 3.2K
15:47 85.08 85.08 85.07 85.08 3.5K
15:48 85.10 85.12 85.10 85.12 2.9K
15:49 85.11 85.15 85.11 85.14 7.1K
15:50 85.16 85.17 85.14 85.14 5.0K
15:51 85.15 85.24 85.15 85.24 7.4K
15:52 85.24 85.24 85.23 85.23 8.8K
15:53 85.25 85.25 85.23 85.25 7.9K
15:54 85.24 85.27 85.24 85.25 19.5K
15:55 85.19 85.28 85.19 85.23 21.3K
15:56 85.24 85.24 85.22 85.22 15.8K
15:57 85.22 85.30 85.22 85.30 21.8K
15:58 85.30 85.34 85.29 85.33 46.4K
15:59 85.33 85.33 85.28 85.30 189.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available