CCC Intelligent Solutions Holdings Inc

CCCS
🏛️ 美国 →
9.49
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 9.59 9.66 9.56 9.63 233.9K
09:32 9.62 9.63 9.62 9.63 39.3K
09:33 9.64 9.66 9.64 9.66 9.6K
09:34 9.69 9.70 9.69 9.69 26.3K
09:35 9.67 9.67 9.61 9.62 37.5K
09:36 9.62 9.63 9.59 9.59 5.3K
09:37 9.59 9.59 9.58 9.58 1.7K
09:38 9.58 9.58 9.57 9.57 9.2K
09:39 9.57 9.57 9.53 9.55 4.8K
09:40 9.55 9.59 9.55 9.59 12.7K
09:41 9.59 9.60 9.59 9.60 4.2K
09:42 9.60 9.60 9.59 9.59 11.9K
09:43 9.59 9.60 9.59 9.59 5.8K
09:44 9.59 9.59 9.59 9.59 0.1K
09:45 9.57 9.57 9.54 9.54 28.3K
09:46 9.54 9.54 9.53 9.54 3.7K
09:47 9.54 9.54 9.53 9.53 3.5K
09:48 9.53 9.53 9.51 9.52 4.2K
09:49 9.52 9.53 9.52 9.52 6.4K
09:50 9.53 9.53 9.53 9.53 8.5K
09:51 9.53 9.54 9.53 9.54 4.4K
09:52 9.54 9.54 9.53 9.54 6.7K
09:53 9.54 9.56 9.54 9.54 16.0K
09:54 9.54 9.54 9.52 9.52 1.7K
09:55 9.52 9.52 9.51 9.52 24.8K
09:56 9.52 9.52 9.51 9.51 64.2K
09:57 9.51 9.51 9.50 9.50 17.0K
09:58 9.51 9.51 9.51 9.51 8.5K
09:59 9.51 9.51 9.50 9.51 37.1K
10:00 9.51 9.51 9.50 9.51 2.8K
10:01 9.51 9.55 9.51 9.55 88.3K
10:02 9.54 9.54 9.51 9.51 11.5K
10:03 9.51 9.51 9.50 9.51 269.9K
10:04 9.51 9.53 9.51 9.53 22.7K
10:05 9.53 9.55 9.53 9.53 28.4K
10:06 9.53 9.53 9.51 9.51 33.2K
10:07 9.51 9.51 9.51 9.51 33.3K
10:08 9.51 9.52 9.51 9.52 64.6K
10:09 9.52 9.52 9.52 9.52 2.5K
10:10 9.52 9.53 9.52 9.53 9.2K
10:11 9.53 9.53 9.53 9.53 3.5K
10:12 9.51 9.52 9.50 9.50 67.6K
10:13 9.49 9.50 9.49 9.50 18.8K
10:14 9.50 9.50 9.48 9.49 8.4K
10:15 9.48 9.49 9.48 9.49 2.6K
10:16 9.49 9.50 9.49 9.50 6.0K
10:17 9.50 9.50 9.49 9.49 10.4K
10:18 9.49 9.49 9.48 9.49 3.5K
10:19 9.49 9.49 9.49 9.49 2.4K
10:20 9.49 9.50 9.48 9.48 27.4K
10:21 9.49 9.50 9.49 9.50 20.2K
10:22 9.50 9.50 9.50 9.50 7.6K
10:23 9.50 9.51 9.50 9.51 7.3K
10:24 9.51 9.52 9.51 9.52 12.6K
10:25 9.51 9.52 9.51 9.52 178.4K
10:26 9.52 9.52 9.52 9.52 5.9K
10:27 9.52 9.53 9.52 9.53 14.4K
10:28 9.53 9.53 9.52 9.52 134.9K
10:29 9.52 9.53 9.51 9.51 24.8K
10:30 9.51 9.51 9.49 9.49 308.2K
10:31 9.49 9.49 9.47 9.47 34.9K
10:32 9.47 9.48 9.47 9.48 23.8K
10:33 9.49 9.49 9.49 9.49 32.2K
10:34 9.49 9.49 9.47 9.48 49.8K
10:35 9.47 9.48 9.47 9.48 43.9K
10:36 9.47 9.48 9.47 9.47 125.0K
10:37 9.47 9.47 9.47 9.47 42.8K
10:38 9.48 9.48 9.47 9.47 21.6K
10:39 9.47 9.49 9.47 9.49 10.7K
10:40 9.49 9.55 9.49 9.55 39.5K
10:41 9.55 9.55 9.55 9.55 19.2K
10:42 9.54 9.54 9.53 9.53 24.7K
10:43 9.54 9.54 9.53 9.53 12.7K
10:44 9.53 9.54 9.53 9.54 20.0K
10:45 9.54 9.56 9.54 9.56 29.5K
10:46 9.56 9.56 9.56 9.56 4.8K
10:47 9.56 9.56 9.53 9.53 38.4K
10:48 9.54 9.54 9.52 9.52 11.8K
10:49 9.52 9.52 9.50 9.50 17.3K
10:50 9.49 9.50 9.49 9.50 1,018.8K
10:51 9.50 9.51 9.50 9.51 23.8K
10:52 9.52 9.56 9.52 9.55 70.8K
10:53 9.56 9.58 9.56 9.58 8.9K
10:54 9.58 9.59 9.57 9.58 10.0K
10:55 9.58 9.58 9.58 9.58 4.5K
10:56 9.58 9.59 9.58 9.59 15.4K
10:57 9.59 9.60 9.59 9.60 11.7K
10:58 9.59 9.59 9.57 9.58 41.5K
10:59 9.59 9.59 9.58 9.58 13.5K
11:00 9.58 9.58 9.57 9.58 16.5K
11:01 9.56 9.57 9.56 9.56 60.9K
11:02 9.56 9.56 9.56 9.56 3.0K
11:03 9.55 9.56 9.55 9.56 4.1K
11:04 9.57 9.57 9.57 9.57 12.6K
11:05 9.57 9.57 9.56 9.57 15.0K
11:06 9.57 9.59 9.57 9.59 73.7K
11:07 9.59 9.59 9.59 9.59 30.5K
11:08 9.59 9.59 9.58 9.58 17.0K
11:09 9.58 9.58 9.58 9.58 32.9K
11:10 9.57 9.57 9.57 9.57 13.5K
11:11 9.58 9.58 9.57 9.57 11.0K
11:12 9.57 9.57 9.56 9.56 7.5K
11:13 9.56 9.56 9.55 9.55 13.1K
11:14 9.56 9.56 9.56 9.56 8.5K
11:15 9.56 9.57 9.56 9.57 20.9K
11:16 9.57 9.57 9.57 9.57 11.7K
11:17 9.57 9.57 9.55 9.55 25.2K
11:18 9.55 9.55 9.55 9.55 106.9K
11:19 9.54 9.55 9.54 9.55 49.3K
11:20 9.54 9.54 9.53 9.54 89.3K
11:21 9.54 9.55 9.54 9.55 7.7K
11:22 9.55 9.55 9.52 9.52 78.7K
11:23 9.52 9.53 9.52 9.53 12.3K
11:24 9.53 9.53 9.51 9.51 224.8K
11:25 9.51 9.53 9.51 9.53 32.6K
11:26 9.53 9.53 9.52 9.53 11.3K
11:27 9.53 9.53 9.52 9.52 12.8K
11:28 9.52 9.52 9.50 9.50 76.2K
11:29 9.50 9.50 9.49 9.49 107.8K
11:30 9.50 9.51 9.50 9.51 66.4K
11:31 9.51 9.51 9.51 9.51 12.9K
11:32 9.51 9.52 9.50 9.50 56.6K
11:33 9.50 9.52 9.50 9.52 15.7K
11:34 9.51 9.51 9.50 9.50 245.4K
11:35 9.50 9.51 9.50 9.51 121.3K
11:36 9.50 9.51 9.50 9.51 30.5K
11:37 9.50 9.50 9.50 9.50 54.9K
11:38 9.50 9.50 9.50 9.50 2.4K
11:39 9.50 9.51 9.50 9.51 19.6K
11:40 9.51 9.52 9.51 9.52 264.9K
11:41 9.52 9.52 9.51 9.51 38.6K
11:42 9.51 9.51 9.51 9.51 15.3K
11:43 9.51 9.52 9.51 9.52 8.0K
11:44 9.52 9.52 9.52 9.52 8.4K
11:45 9.52 9.52 9.52 9.52 12.9K
11:46 9.52 9.53 9.51 9.52 43.6K
11:47 9.52 9.52 9.51 9.51 12.7K
11:48 9.52 9.53 9.52 9.53 13.6K
11:49 9.54 9.54 9.54 9.54 15.6K
11:50 9.54 9.54 9.53 9.54 5.7K
11:51 9.53 9.53 9.53 9.53 13.7K
11:52 9.52 9.53 9.52 9.53 25.8K
11:53 9.53 9.53 9.53 9.53 4.4K
11:54 9.53 9.54 9.53 9.54 15.0K
11:55 9.54 9.54 9.54 9.54 12.1K
11:56 9.54 9.54 9.53 9.53 24.0K
11:57 9.53 9.54 9.53 9.54 5.7K
11:58 9.54 9.54 9.54 9.54 6.9K
11:59 9.56 9.57 9.56 9.57 12.2K
12:00 9.56 9.57 9.56 9.56 18.1K
12:01 9.56 9.57 9.56 9.57 17.3K
12:02 9.57 9.57 9.56 9.57 26.8K
12:03 9.57 9.57 9.56 9.56 18.3K
12:04 9.55 9.55 9.54 9.54 74.2K
12:05 9.54 9.54 9.54 9.54 24.6K
12:06 9.54 9.56 9.54 9.56 16.0K
12:07 9.56 9.56 9.55 9.55 25.9K
12:08 9.55 9.56 9.53 9.54 66.9K
12:09 9.54 9.54 9.53 9.53 37.6K
12:10 9.53 9.54 9.53 9.54 16.2K
12:11 9.54 9.54 9.53 9.53 7.2K
12:12 9.53 9.53 9.53 9.53 16.8K
12:13 9.54 9.55 9.54 9.55 15.0K
12:14 9.55 9.56 9.55 9.56 22.6K
12:15 9.56 9.56 9.56 9.56 2.3K
12:16 9.56 9.57 9.56 9.57 14.5K
12:17 9.57 9.57 9.56 9.56 28.8K
12:18 9.56 9.57 9.56 9.57 6.4K
12:19 9.57 9.57 9.57 9.57 1.8K
12:20 9.58 9.58 9.58 9.58 23.0K
12:21 9.57 9.58 9.57 9.58 20.1K
12:22 9.58 9.59 9.58 9.59 41.7K
12:23 9.59 9.61 9.58 9.60 65.1K
12:24 9.61 9.61 9.61 9.61 2.7K
12:25 9.61 9.61 9.61 9.61 1.8K
12:26 9.60 9.60 9.59 9.60 13.8K
12:27 9.60 9.60 9.60 9.60 9.7K
12:28 9.60 9.60 9.60 9.60 2.8K
12:29 9.61 9.61 9.61 9.61 11.2K
12:30 9.61 9.61 9.61 9.61 9.1K
12:31 9.61 9.62 9.61 9.62 12.8K
12:32 9.61 9.62 9.61 9.61 3.8K
12:33 9.62 9.62 9.61 9.61 2.2K
12:34 9.61 9.62 9.61 9.61 2.4K
12:35 9.61 9.61 9.61 9.61 12.9K
12:36 9.61 9.61 9.61 9.61 2.7K
12:37 9.61 9.61 9.61 9.61 26.5K
12:38 9.62 9.62 9.62 9.62 45.2K
12:39 9.62 9.62 9.60 9.60 31.6K
12:40 9.60 9.60 9.60 9.60 1.7K
12:41 9.60 9.60 9.58 9.58 20.0K
12:42 9.59 9.60 9.59 9.60 9.3K
12:43 9.60 9.60 9.60 9.60 0.6K
12:44 9.59 9.59 9.58 9.58 15.7K
12:45 9.58 9.58 9.57 9.57 36.6K
12:46 9.57 9.57 9.56 9.56 12.5K
12:47 9.56 9.57 9.56 9.56 56.2K
12:48 9.56 9.56 9.56 9.56 1.8K
12:49 9.56 9.58 9.56 9.58 12.8K
12:50 9.58 9.58 9.58 9.58 3.1K
12:51 9.58 9.58 9.58 9.58 2.1K
12:52 9.58 9.59 9.58 9.59 6.0K
12:53 9.58 9.60 9.58 9.60 5.5K
12:54 9.60 9.61 9.60 9.61 5.9K
12:55 9.61 9.61 9.60 9.60 11.8K
12:56 9.60 9.62 9.60 9.62 37.8K
12:57 9.62 9.62 9.62 9.62 1.9K
12:58 9.62 9.62 9.62 9.62 3.6K
12:59 9.62 9.62 9.61 9.61 93.8K
13:00 9.61 9.62 9.61 9.62 20.5K
13:01 9.62 9.62 9.62 9.62 15.3K
13:02 9.62 9.62 9.62 9.62 2.6K
13:03 9.62 9.62 9.62 9.62 1.9K
13:04 9.63 9.63 9.63 9.63 28.6K
13:05 9.62 9.63 9.60 9.60 47.5K
13:06 9.60 9.60 9.59 9.59 12.9K
13:07 9.59 9.60 9.59 9.59 7.8K
13:08 9.60 9.60 9.58 9.58 17.5K
13:09 9.58 9.58 9.57 9.58 7.9K
13:10 9.57 9.57 9.57 9.57 6.8K
13:11 9.56 9.58 9.56 9.58 7.0K
13:12 9.58 9.58 9.58 9.58 2.7K
13:13 9.58 9.58 9.58 9.58 2.9K
13:14 9.58 9.59 9.57 9.59 7.5K
13:15 9.59 9.59 9.58 9.58 11.5K
13:16 9.57 9.57 9.57 9.57 10.3K
13:17 9.57 9.57 9.56 9.57 5.1K
13:18 9.57 9.58 9.57 9.58 9.1K
13:19 9.58 9.58 9.58 9.58 1.0K
13:20 9.57 9.58 9.57 9.58 10.6K
13:21 9.58 9.58 9.58 9.58 8.5K
13:22 9.58 9.58 9.58 9.58 3.3K
13:23 9.58 9.58 9.58 9.58 4.9K
13:24 9.58 9.58 9.57 9.57 21.5K
13:25 9.57 9.57 9.56 9.56 4.6K
13:26 9.56 9.57 9.56 9.57 8.2K
13:27 9.57 9.59 9.57 9.59 30.9K
13:28 9.58 9.59 9.58 9.58 8.8K
13:29 9.58 9.58 9.57 9.57 6.4K
13:30 9.57 9.58 9.57 9.58 1.1K
13:31 9.58 9.58 9.57 9.57 5.3K
13:32 9.58 9.58 9.57 9.57 3.5K
13:33 9.57 9.58 9.57 9.58 20.7K
13:34 9.57 9.59 9.57 9.59 7.5K
13:35 9.59 9.59 9.58 9.59 3.2K
13:36 9.59 9.59 9.58 9.58 22.4K
13:37 9.58 9.60 9.58 9.60 68.7K
13:38 9.60 9.60 9.59 9.59 22.4K
13:39 9.59 9.59 9.59 9.59 2.6K
13:40 9.59 9.59 9.59 9.59 3.1K
13:41 9.59 9.59 9.59 9.59 8.9K
13:42 9.58 9.58 9.57 9.57 8.3K
13:43 9.57 9.57 9.57 9.57 2.8K
13:44 9.58 9.58 9.57 9.58 8.5K
13:45 9.58 9.58 9.57 9.58 27.0K
13:46 9.58 9.59 9.58 9.59 8.9K
13:47 9.59 9.59 9.59 9.59 1.5K
13:48 9.59 9.60 9.59 9.60 11.9K
13:49 9.60 9.60 9.60 9.60 3.1K
13:50 9.60 9.60 9.59 9.60 3.8K
13:51 9.60 9.60 9.60 9.60 1.4K
13:52 9.60 9.60 9.60 9.60 2.3K
13:53 9.60 9.60 9.60 9.60 4.8K
13:54 9.61 9.61 9.61 9.61 384.9K
13:55 9.61 9.62 9.61 9.62 10.8K
13:56 9.62 9.62 9.61 9.61 11.7K
13:57 9.60 9.60 9.60 9.60 18.5K
13:58 9.60 9.60 9.59 9.59 6.3K
13:59 9.59 9.60 9.59 9.60 12.1K
14:00 9.60 9.61 9.60 9.61 15.1K
14:01 9.61 9.62 9.61 9.62 23.2K
14:02 9.62 9.62 9.62 9.62 17.9K
14:03 9.63 9.63 9.63 9.63 5.3K
14:04 9.63 9.64 9.63 9.64 9.0K
14:05 9.64 9.65 9.63 9.65 25.1K
14:06 9.65 9.65 9.63 9.64 20.8K
14:07 9.64 9.65 9.64 9.65 8.8K
14:08 9.65 9.67 9.65 9.67 110.4K
14:09 9.67 9.68 9.67 9.68 8.9K
14:10 9.68 9.69 9.68 9.69 8.6K
14:11 9.70 9.70 9.69 9.69 21.1K
14:12 9.69 9.70 9.69 9.70 5.5K
14:13 9.70 9.70 9.69 9.69 16.3K
14:14 9.69 9.70 9.69 9.70 10.5K
14:15 9.70 9.70 9.70 9.70 8.4K
14:16 9.70 9.70 9.70 9.70 19.2K
14:17 9.70 9.70 9.70 9.70 7.0K
14:18 9.70 9.70 9.70 9.70 3.5K
14:19 9.70 9.70 9.69 9.69 27.3K
14:20 9.69 9.69 9.69 9.69 10.3K
14:21 9.69 9.70 9.69 9.70 18.7K
14:22 9.70 9.70 9.70 9.70 3.6K
14:23 9.70 9.70 9.70 9.70 3.0K
14:24 9.70 9.71 9.70 9.71 9.2K
14:25 9.71 9.71 9.68 9.68 55.1K
14:26 9.69 9.69 9.67 9.67 21.7K
14:27 9.68 9.68 9.68 9.68 17.4K
14:28 9.68 9.68 9.66 9.66 92.9K
14:29 9.66 9.66 9.65 9.65 85.8K
14:30 9.65 9.65 9.65 9.65 6.7K
14:31 9.64 9.64 9.64 9.64 75.7K
14:32 9.63 9.64 9.63 9.64 45.2K
14:33 9.64 9.65 9.64 9.65 71.3K
14:34 9.64 9.65 9.63 9.65 32.0K
14:35 9.65 9.66 9.65 9.66 41.6K
14:36 9.66 9.67 9.65 9.67 160.3K
14:37 9.67 9.67 9.66 9.66 22.9K
14:38 9.66 9.66 9.64 9.64 21.7K
14:39 9.64 9.64 9.64 9.64 72.2K
14:40 9.64 9.65 9.64 9.65 9.6K
14:41 9.65 9.65 9.65 9.65 2.0K
14:42 9.65 9.65 9.65 9.65 4.7K
14:43 9.65 9.65 9.64 9.65 7.0K
14:44 9.65 9.65 9.65 9.65 12.6K
14:45 9.64 9.64 9.64 9.64 34.7K
14:46 9.64 9.64 9.63 9.63 55.4K
14:47 9.63 9.63 9.63 9.63 52.6K
14:48 9.63 9.64 9.63 9.63 75.6K
14:49 9.63 9.63 9.63 9.63 27.2K
14:50 9.63 9.65 9.63 9.65 30.9K
14:51 9.65 9.65 9.65 9.65 6.2K
14:52 9.66 9.66 9.65 9.65 29.7K
14:53 9.65 9.66 9.64 9.66 23.0K
14:54 9.66 9.67 9.66 9.66 32.6K
14:55 9.66 9.66 9.66 9.66 8.6K
14:56 9.66 9.66 9.65 9.66 7.8K
14:57 9.66 9.66 9.66 9.66 6.9K
14:58 9.66 9.68 9.66 9.68 27.0K
14:59 9.68 9.68 9.68 9.68 11.3K
15:00 9.68 9.68 9.67 9.67 11.5K
15:01 9.68 9.68 9.68 9.68 11.3K
15:02 9.68 9.68 9.68 9.68 3.4K
15:03 9.68 9.69 9.68 9.69 6.5K
15:04 9.69 9.69 9.69 9.69 11.2K
15:05 9.69 9.69 9.69 9.69 59.8K
15:06 9.69 9.69 9.67 9.68 8.1K
15:07 9.68 9.68 9.67 9.68 59.4K
15:08 9.68 9.68 9.68 9.68 8.7K
15:09 9.68 9.68 9.67 9.68 22.3K
15:10 9.68 9.68 9.68 9.68 15.4K
15:11 9.68 9.68 9.66 9.67 64.8K
15:12 9.67 9.68 9.67 9.68 30.3K
15:13 9.68 9.68 9.67 9.68 202.6K
15:14 9.68 9.68 9.68 9.68 6.5K
15:15 9.68 9.68 9.68 9.68 10.8K
15:16 9.68 9.69 9.68 9.68 53.4K
15:17 9.68 9.68 9.66 9.66 28.7K
15:18 9.66 9.66 9.65 9.65 26.5K
15:19 9.65 9.67 9.65 9.67 17.9K
15:20 9.67 9.67 9.65 9.66 48.5K
15:21 9.66 9.66 9.66 9.66 23.8K
15:22 9.66 9.66 9.66 9.66 6.4K
15:23 9.66 9.66 9.66 9.66 12.3K
15:24 9.66 9.66 9.65 9.66 34.2K
15:25 9.66 9.68 9.66 9.68 31.0K
15:26 9.68 9.68 9.68 9.68 20.5K
15:27 9.68 9.68 9.67 9.68 50.2K
15:28 9.68 9.68 9.67 9.67 18.6K
15:29 9.67 9.69 9.67 9.69 54.1K
15:30 9.69 9.69 9.68 9.68 73.7K
15:31 9.68 9.69 9.67 9.69 122.7K
15:32 9.69 9.70 9.69 9.70 174.3K
15:33 9.70 9.71 9.70 9.70 478.6K
15:34 9.70 9.70 9.69 9.69 65.1K
15:35 9.70 9.73 9.70 9.73 23.6K
15:36 9.73 9.73 9.72 9.72 52.4K
15:37 9.72 9.75 9.72 9.75 42.5K
15:38 9.75 9.75 9.75 9.75 6.3K
15:39 9.75 9.76 9.75 9.75 37.6K
15:40 9.75 9.76 9.75 9.75 86.1K
15:41 9.75 9.75 9.73 9.74 59.8K
15:42 9.74 9.75 9.74 9.75 22.8K
15:43 9.75 9.75 9.75 9.75 7.2K
15:44 9.75 9.75 9.72 9.73 83.4K
15:45 9.73 9.74 9.73 9.74 39.4K
15:46 9.74 9.74 9.74 9.74 11.6K
15:47 9.74 9.74 9.72 9.73 52.5K
15:48 9.73 9.73 9.73 9.73 11.7K
15:49 9.73 9.73 9.72 9.73 21.3K
15:50 9.73 9.75 9.73 9.74 96.2K
15:51 9.74 9.74 9.73 9.74 58.6K
15:52 9.74 9.74 9.72 9.73 82.6K
15:53 9.73 9.74 9.73 9.74 103.4K
15:54 9.74 9.74 9.72 9.73 61.0K
15:55 9.73 9.75 9.73 9.73 144.1K
15:56 9.73 9.73 9.72 9.72 75.2K
15:57 9.72 9.73 9.72 9.73 98.1K
15:58 9.73 9.73 9.70 9.71 123.5K
15:59 9.70 9.71 9.69 9.70 156.1K
16:00 9.71 9.74 9.71 9.72 2,684.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据