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 9.32 9.37 9.22 9.22 154.8K
09:32 9.22 9.25 9.19 9.22 33.8K
09:33 9.21 9.25 9.21 9.24 26.6K
09:34 9.23 9.25 9.22 9.25 12.2K
09:35 9.25 9.26 9.25 9.26 5.3K
09:36 9.24 9.24 9.23 9.24 5.5K
09:37 9.25 9.26 9.25 9.25 24.5K
09:38 9.25 9.25 9.22 9.22 6.0K
09:39 9.22 9.25 9.22 9.25 13.9K
09:40 9.25 9.25 9.25 9.25 23.5K
09:41 9.25 9.27 9.25 9.27 10.9K
09:42 9.26 9.26 9.24 9.24 8.2K
09:43 9.24 9.27 9.24 9.25 15.5K
09:44 9.24 9.25 9.24 9.25 284.9K
09:45 9.26 9.28 9.26 9.27 16.3K
09:46 9.28 9.29 9.28 9.28 11.1K
09:47 9.28 9.29 9.28 9.29 8.3K
09:48 9.30 9.31 9.30 9.31 7.9K
09:49 9.31 9.32 9.31 9.32 8.1K
09:50 9.32 9.32 9.30 9.30 5.3K
09:51 9.30 9.30 9.29 9.29 68.4K
09:52 9.29 9.30 9.29 9.30 7.5K
09:53 9.30 9.30 9.28 9.28 14.2K
09:54 9.28 9.29 9.28 9.29 6.0K
09:55 9.30 9.30 9.30 9.30 11.1K
09:56 9.30 9.30 9.27 9.28 252.1K
09:57 9.27 9.28 9.26 9.27 8.9K
09:58 9.26 9.27 9.26 9.27 2.6K
09:59 9.27 9.28 9.25 9.28 49.3K
10:00 9.28 9.28 9.27 9.27 6.1K
10:01 9.27 9.27 9.26 9.27 8.0K
10:02 9.27 9.27 9.27 9.27 3.3K
10:03 9.27 9.27 9.27 9.27 6.3K
10:04 9.27 9.28 9.27 9.28 99.3K
10:05 9.28 9.28 9.26 9.26 25.4K
10:06 9.26 9.26 9.26 9.26 5.4K
10:07 9.26 9.27 9.26 9.27 114.7K
10:08 9.27 9.27 9.26 9.26 15.2K
10:09 9.26 9.26 9.24 9.24 34.5K
10:10 9.24 9.24 9.23 9.23 7.1K
10:11 9.23 9.23 9.22 9.23 6.0K
10:12 9.23 9.23 9.22 9.23 4.1K
10:13 9.23 9.23 9.23 9.23 174.2K
10:14 9.23 9.23 9.23 9.23 92.6K
10:15 9.23 9.24 9.23 9.24 11.6K
10:16 9.24 9.24 9.24 9.24 6.3K
10:17 9.23 9.23 9.23 9.23 12.9K
10:18 9.23 9.23 9.20 9.20 10.0K
10:19 9.20 9.20 9.19 9.19 8.9K
10:20 9.19 9.19 9.17 9.17 15.3K
10:21 9.18 9.18 9.16 9.17 34.2K
10:22 9.17 9.18 9.17 9.18 5.9K
10:23 9.18 9.18 9.17 9.17 261.4K
10:24 9.17 9.18 9.17 9.18 36.7K
10:25 9.18 9.19 9.18 9.19 7.2K
10:26 9.19 9.19 9.18 9.18 17.2K
10:27 9.18 9.19 9.18 9.19 5.6K
10:28 9.19 9.19 9.18 9.18 32.5K
10:29 9.18 9.19 9.17 9.19 20.7K
10:30 9.20 9.20 9.20 9.20 16.9K
10:31 9.20 9.20 9.19 9.20 10.7K
10:32 9.19 9.19 9.18 9.18 16.7K
10:33 9.18 9.18 9.16 9.16 8.7K
10:34 9.16 9.16 9.15 9.15 7.5K
10:35 9.15 9.16 9.15 9.16 9.9K
10:36 9.15 9.16 9.15 9.15 10.5K
10:37 9.15 9.16 9.15 9.16 15.4K
10:38 9.16 9.16 9.14 9.14 11.5K
10:39 9.14 9.14 9.13 9.13 33.3K
10:40 9.14 9.14 9.13 9.14 45.5K
10:41 9.14 9.14 9.14 9.14 5.4K
10:42 9.14 9.14 9.14 9.14 4.5K
10:43 9.14 9.15 9.14 9.15 27.6K
10:44 9.15 9.15 9.15 9.15 3.2K
10:45 9.15 9.15 9.15 9.15 14.5K
10:46 9.14 9.14 9.14 9.14 29.9K
10:47 9.15 9.15 9.13 9.14 28.5K
10:48 9.14 9.14 9.13 9.13 4.8K
10:49 9.14 9.14 9.14 9.14 22.0K
10:50 9.16 9.18 9.16 9.18 33.0K
10:51 9.17 9.17 9.14 9.14 33.9K
10:52 9.14 9.14 9.14 9.14 10.4K
10:53 9.14 9.14 9.14 9.14 61.6K
10:54 9.14 9.14 9.14 9.14 17.6K
10:55 9.15 9.16 9.14 9.14 30.0K
10:56 9.14 9.14 9.14 9.14 8.6K
10:57 9.14 9.14 9.13 9.13 25.5K
10:58 9.13 9.13 9.13 9.13 3.4K
10:59 9.12 9.13 9.12 9.13 99.0K
11:00 9.12 9.13 9.12 9.12 36.3K
11:01 9.12 9.13 9.12 9.13 16.2K
11:02 9.13 9.13 9.13 9.13 6.1K
11:03 9.13 9.13 9.12 9.12 45.9K
11:04 9.13 9.13 9.11 9.11 60.2K
11:05 9.11 9.11 9.10 9.10 39.5K
11:06 9.10 9.10 9.09 9.10 13.5K
11:07 9.10 9.10 9.10 9.10 12.3K
11:08 9.10 9.11 9.10 9.11 31.2K
11:09 9.10 9.11 9.09 9.09 97.9K
11:10 9.09 9.09 9.09 9.09 35.0K
11:11 9.09 9.09 9.08 9.08 12.9K
11:12 9.09 9.10 9.09 9.10 29.1K
11:13 9.10 9.10 9.10 9.10 4.2K
11:14 9.09 9.09 9.09 9.09 45.5K
11:15 9.09 9.09 9.08 9.08 14.3K
11:16 9.08 9.08 9.07 9.07 9.0K
11:17 9.07 9.07 9.07 9.07 268.2K
11:18 9.07 9.07 9.07 9.07 28.6K
11:19 9.07 9.07 9.04 9.04 154.4K
11:20 9.05 9.07 9.05 9.07 48.0K
11:21 9.07 9.07 9.07 9.07 23.1K
11:22 9.07 9.07 9.05 9.06 25.6K
11:23 9.06 9.07 9.06 9.07 42.3K
11:24 9.08 9.08 9.07 9.08 49.3K
11:25 9.08 9.08 9.07 9.07 23.3K
11:26 9.07 9.07 9.06 9.06 24.6K
11:27 9.05 9.06 9.05 9.06 6.6K
11:28 9.06 9.06 9.06 9.06 10.6K
11:29 9.06 9.06 9.06 9.06 4.5K
11:30 9.06 9.06 9.05 9.06 13.3K
11:31 9.06 9.06 9.06 9.06 20.0K
11:32 9.06 9.06 9.06 9.06 5.9K
11:33 9.06 9.06 9.05 9.06 9.4K
11:34 9.06 9.07 9.06 9.06 71.8K
11:35 9.06 9.06 9.05 9.05 11.4K
11:36 9.05 9.06 9.05 9.06 17.8K
11:37 9.07 9.07 9.06 9.06 62.4K
11:38 9.07 9.07 9.05 9.05 128.8K
11:39 9.06 9.06 9.05 9.05 56.2K
11:40 9.05 9.05 9.05 9.05 64.5K
11:41 9.05 9.05 9.04 9.04 24.1K
11:42 9.04 9.04 9.03 9.04 47.1K
11:43 9.04 9.04 9.04 9.04 12.6K
11:44 9.04 9.04 9.04 9.04 27.6K
11:45 9.04 9.04 9.03 9.03 16.7K
11:46 9.02 9.02 9.02 9.02 202.4K
11:47 9.03 9.03 9.01 9.01 39.0K
11:48 9.01 9.02 9.01 9.02 41.4K
11:49 9.01 9.02 9.00 9.00 196.3K
11:50 9.00 9.01 9.00 9.01 21.5K
11:51 9.01 9.01 8.99 8.99 13.9K
11:52 9.00 9.00 8.99 9.00 27.1K
11:53 8.99 8.99 8.99 8.99 22.0K
11:54 8.99 9.00 8.99 8.99 35.1K
11:55 8.99 9.00 8.99 9.00 77.6K
11:56 9.00 9.00 9.00 9.00 14.0K
11:57 9.00 9.03 9.00 9.03 139.8K
11:58 9.03 9.03 9.03 9.03 5.7K
11:59 9.03 9.04 9.03 9.03 21.9K
12:00 9.03 9.04 9.03 9.03 7.8K
12:01 9.04 9.04 9.04 9.04 14.3K
12:02 9.03 9.03 9.01 9.01 118.4K
12:03 9.01 9.02 9.01 9.02 8.4K
12:04 9.01 9.04 9.01 9.04 42.7K
12:05 9.04 9.04 9.04 9.04 6.9K
12:06 9.04 9.04 9.03 9.04 6.2K
12:07 9.04 9.04 9.03 9.04 4.4K
12:08 9.02 9.02 9.02 9.02 19.7K
12:09 9.02 9.02 9.02 9.02 11.9K
12:10 9.02 9.02 9.01 9.02 8.7K
12:11 9.02 9.02 9.02 9.02 7.5K
12:12 9.02 9.02 9.02 9.02 5.3K
12:13 9.02 9.02 9.02 9.02 5.6K
12:14 9.02 9.02 9.02 9.02 7.8K
12:15 9.02 9.05 9.02 9.05 45.1K
12:16 9.05 9.05 9.04 9.04 21.8K
12:17 9.04 9.04 9.03 9.03 4.1K
12:18 9.03 9.03 9.01 9.01 34.5K
12:19 9.01 9.01 9.00 9.00 5.3K
12:20 9.00 9.00 8.99 9.00 5.1K
12:21 9.00 9.00 9.00 9.00 7.9K
12:22 9.00 9.00 8.99 9.00 13.3K
12:23 9.01 9.02 9.01 9.02 30.2K
12:24 9.02 9.02 9.02 9.02 26.9K
12:25 9.02 9.02 9.01 9.02 11.4K
12:26 9.02 9.02 9.02 9.02 6.2K
12:27 9.03 9.04 9.03 9.04 23.7K
12:28 9.04 9.04 9.04 9.04 6.2K
12:29 9.04 9.06 9.03 9.06 23.8K
12:30 9.07 9.09 9.07 9.09 36.5K
12:31 9.09 9.09 9.09 9.09 8.5K
12:32 9.09 9.09 9.09 9.09 3.2K
12:33 9.09 9.11 9.09 9.10 29.7K
12:34 9.10 9.11 9.10 9.11 21.4K
12:35 9.11 9.11 9.11 9.11 11.8K
12:36 9.10 9.11 9.10 9.11 24.7K
12:37 9.11 9.13 9.11 9.13 33.2K
12:38 9.13 9.14 9.13 9.14 23.4K
12:39 9.13 9.13 9.13 9.13 27.4K
12:40 9.13 9.13 9.13 9.13 4.6K
12:41 9.13 9.13 9.13 9.13 3.9K
12:42 9.13 9.13 9.13 9.13 5.5K
12:43 9.13 9.14 9.12 9.14 15.0K
12:44 9.14 9.15 9.14 9.15 15.6K
12:45 9.15 9.16 9.15 9.16 6.6K
12:46 9.16 9.17 9.16 9.17 7.4K
12:47 9.17 9.17 9.17 9.17 15.4K
12:48 9.17 9.18 9.17 9.18 8.2K
12:49 9.18 9.19 9.18 9.19 8.8K
12:50 9.19 9.20 9.19 9.20 20.9K
12:51 9.18 9.18 9.17 9.18 29.7K
12:52 9.18 9.18 9.17 9.18 13.5K
12:53 9.17 9.19 9.17 9.19 19.0K
12:54 9.19 9.20 9.18 9.18 30.7K
12:55 9.19 9.20 9.19 9.20 13.0K
12:56 9.20 9.20 9.20 9.20 8.2K
12:57 9.20 9.20 9.17 9.19 34.5K
12:58 9.19 9.19 9.18 9.19 12.3K
12:59 9.18 9.18 9.17 9.17 16.3K
13:00 9.17 9.17 9.17 9.17 11.8K
13:01 9.17 9.17 9.17 9.17 8.6K
13:02 9.16 9.16 9.14 9.14 26.4K
13:03 9.14 9.15 9.14 9.15 16.5K
13:04 9.15 9.16 9.15 9.16 14.8K
13:05 9.16 9.16 9.16 9.16 6.5K
13:06 9.16 9.17 9.16 9.17 17.3K
13:07 9.17 9.17 9.17 9.17 15.8K
13:08 9.18 9.18 9.17 9.17 16.5K
13:09 9.17 9.17 9.16 9.16 9.6K
13:10 9.16 9.16 9.15 9.15 9.2K
13:11 9.16 9.17 9.16 9.17 39.2K
13:12 9.17 9.17 9.15 9.16 31.7K
13:13 9.16 9.17 9.16 9.16 18.7K
13:14 9.16 9.17 9.16 9.16 4.8K
13:15 9.17 9.17 9.15 9.15 25.9K
13:16 9.15 9.15 9.15 9.15 17.3K
13:17 9.15 9.16 9.15 9.16 34.3K
13:18 9.16 9.16 9.16 9.16 5.7K
13:19 9.15 9.16 9.15 9.15 9.6K
13:20 9.15 9.16 9.14 9.16 52.5K
13:21 9.16 9.17 9.16 9.17 15.9K
13:22 9.17 9.17 9.16 9.16 9.7K
13:23 9.16 9.16 9.15 9.16 6.7K
13:24 9.16 9.16 9.15 9.15 5.1K
13:25 9.15 9.15 9.15 9.15 26.0K
13:26 9.15 9.15 9.14 9.15 18.2K
13:27 9.15 9.15 9.15 9.15 6.2K
13:28 9.14 9.15 9.14 9.15 7.7K
13:29 9.15 9.15 9.14 9.15 14.5K
13:30 9.15 9.15 9.14 9.15 6.2K
13:31 9.15 9.15 9.14 9.15 7.5K
13:32 9.15 9.15 9.14 9.15 6.4K
13:33 9.15 9.15 9.15 9.15 16.6K
13:34 9.15 9.16 9.15 9.16 28.7K
13:35 9.15 9.15 9.15 9.15 41.1K
13:36 9.15 9.15 9.14 9.14 2.6K
13:37 9.14 9.14 9.13 9.13 54.1K
13:38 9.13 9.16 9.13 9.16 114.2K
13:39 9.16 9.18 9.16 9.18 20.0K
13:40 9.18 9.18 9.18 9.18 12.4K
13:41 9.18 9.19 9.18 9.19 14.3K
13:42 9.19 9.20 9.19 9.20 11.2K
13:43 9.18 9.18 9.18 9.18 19.0K
13:44 9.17 9.17 9.16 9.16 18.5K
13:45 9.16 9.17 9.16 9.17 24.0K
13:46 9.17 9.17 9.17 9.17 19.7K
13:47 9.17 9.18 9.17 9.18 14.1K
13:48 9.18 9.18 9.18 9.18 22.3K
13:49 9.18 9.18 9.18 9.18 12.6K
13:50 9.19 9.19 9.18 9.18 27.6K
13:51 9.18 9.19 9.18 9.18 19.0K
13:52 9.18 9.19 9.18 9.19 26.0K
13:53 9.19 9.20 9.19 9.20 16.9K
13:54 9.20 9.20 9.20 9.20 12.2K
13:55 9.20 9.21 9.20 9.21 19.8K
13:56 9.19 9.20 9.19 9.20 23.9K
13:57 9.20 9.20 9.20 9.20 5.2K
13:58 9.20 9.21 9.20 9.21 21.2K
13:59 9.21 9.22 9.21 9.22 14.8K
14:00 9.22 9.22 9.20 9.22 37.4K
14:01 9.22 9.22 9.22 9.22 10.8K
14:02 9.22 9.22 9.22 9.22 16.3K
14:03 9.22 9.22 9.22 9.22 7.6K
14:04 9.22 9.22 9.22 9.22 11.3K
14:05 9.22 9.23 9.22 9.23 27.3K
14:06 9.23 9.23 9.22 9.22 15.2K
14:07 9.22 9.22 9.21 9.21 9.5K
14:08 9.20 9.22 9.20 9.22 27.0K
14:09 9.22 9.22 9.22 9.22 22.2K
14:10 9.21 9.21 9.20 9.20 66.7K
14:11 9.20 9.22 9.20 9.22 151.8K
14:12 9.22 9.23 9.22 9.23 18.4K
14:13 9.23 9.23 9.23 9.23 3.5K
14:14 9.23 9.23 9.23 9.23 47.2K
14:15 9.23 9.24 9.23 9.24 35.5K
14:16 9.24 9.24 9.24 9.24 13.4K
14:17 9.24 9.25 9.24 9.25 14.9K
14:18 9.25 9.25 9.25 9.25 4.8K
14:19 9.25 9.25 9.24 9.24 23.3K
14:20 9.25 9.25 9.24 9.25 41.0K
14:21 9.26 9.26 9.26 9.26 12.2K
14:22 9.26 9.26 9.25 9.25 31.1K
14:23 9.25 9.26 9.25 9.26 25.5K
14:24 9.26 9.27 9.26 9.27 11.6K
14:25 9.27 9.28 9.27 9.28 15.5K
14:26 9.28 9.28 9.26 9.26 57.5K
14:27 9.27 9.27 9.25 9.25 67.5K
14:28 9.25 9.25 9.25 9.25 13.5K
14:29 9.25 9.25 9.24 9.24 41.4K
14:30 9.24 9.26 9.24 9.26 50.4K
14:31 9.26 9.27 9.26 9.27 39.0K
14:32 9.27 9.27 9.27 9.27 9.4K
14:33 9.29 9.30 9.28 9.30 40.5K
14:34 9.28 9.29 9.28 9.28 36.9K
14:35 9.28 9.28 9.28 9.28 11.2K
14:36 9.29 9.29 9.29 9.29 15.6K
14:37 9.27 9.28 9.27 9.28 19.4K
14:38 9.28 9.30 9.28 9.30 36.5K
14:39 9.30 9.30 9.28 9.30 29.7K
14:40 9.30 9.30 9.30 9.30 4.4K
14:41 9.30 9.30 9.30 9.30 11.8K
14:42 9.30 9.30 9.29 9.30 10.9K
14:43 9.30 9.30 9.30 9.30 15.6K
14:44 9.28 9.29 9.28 9.28 58.1K
14:45 9.28 9.29 9.28 9.29 14.3K
14:46 9.29 9.29 9.27 9.28 28.4K
14:47 9.28 9.28 9.28 9.28 29.1K
14:48 9.28 9.28 9.27 9.28 15.0K
14:49 9.28 9.29 9.27 9.28 21.7K
14:50 9.28 9.28 9.27 9.27 21.6K
14:51 9.26 9.27 9.26 9.27 34.7K
14:52 9.27 9.28 9.26 9.27 35.5K
14:53 9.27 9.29 9.27 9.29 35.4K
14:54 9.29 9.29 9.29 9.29 4.5K
14:55 9.29 9.29 9.28 9.29 8.9K
14:56 9.28 9.29 9.28 9.28 59.1K
14:57 9.28 9.29 9.28 9.29 13.0K
14:58 9.29 9.29 9.28 9.29 23.7K
14:59 9.29 9.30 9.29 9.30 43.9K
15:00 9.29 9.29 9.28 9.29 27.9K
15:01 9.29 9.29 9.28 9.29 11.2K
15:02 9.29 9.30 9.29 9.30 13.5K
15:03 9.30 9.30 9.29 9.30 13.2K
15:04 9.29 9.29 9.28 9.28 28.4K
15:05 9.29 9.29 9.29 9.29 6.1K
15:06 9.28 9.30 9.28 9.30 38.1K
15:07 9.30 9.30 9.30 9.30 16.0K
15:08 9.30 9.30 9.29 9.30 16.4K
15:09 9.30 9.31 9.30 9.31 44.9K
15:10 9.31 9.32 9.31 9.32 24.7K
15:11 9.32 9.32 9.31 9.32 42.8K
15:12 9.33 9.34 9.32 9.34 9.6K
15:13 9.34 9.34 9.32 9.33 28.8K
15:14 9.32 9.32 9.29 9.30 114.8K
15:15 9.31 9.32 9.31 9.31 35.3K
15:16 9.30 9.31 9.29 9.30 15.4K
15:17 9.29 9.30 9.28 9.29 26.9K
15:18 9.28 9.29 9.28 9.29 24.2K
15:19 9.29 9.29 9.29 9.29 34.0K
15:20 9.29 9.29 9.28 9.29 17.6K
15:21 9.28 9.29 9.28 9.29 21.3K
15:22 9.28 9.29 9.28 9.29 22.1K
15:23 9.28 9.29 9.28 9.29 27.5K
15:24 9.29 9.30 9.29 9.30 25.9K
15:25 9.30 9.30 9.30 9.30 7.2K
15:26 9.30 9.30 9.29 9.30 9.9K
15:27 9.30 9.30 9.29 9.30 14.9K
15:28 9.30 9.30 9.30 9.30 14.6K
15:29 9.30 9.30 9.29 9.30 108.0K
15:30 9.30 9.30 9.30 9.30 19.8K
15:31 9.30 9.30 9.29 9.30 11.5K
15:32 9.30 9.30 9.30 9.30 11.2K
15:33 9.30 9.30 9.30 9.30 19.0K
15:34 9.29 9.30 9.29 9.30 48.4K
15:35 9.30 9.30 9.29 9.30 11.1K
15:36 9.30 9.32 9.30 9.32 81.3K
15:37 9.32 9.32 9.31 9.31 46.3K
15:38 9.31 9.31 9.30 9.30 37.4K
15:39 9.30 9.31 9.30 9.31 36.4K
15:40 9.31 9.31 9.29 9.29 59.8K
15:41 9.28 9.29 9.27 9.28 25.7K
15:42 9.28 9.29 9.27 9.27 88.0K
15:43 9.27 9.29 9.27 9.29 21.3K
15:44 9.28 9.28 9.27 9.28 165.5K
15:45 9.28 9.29 9.28 9.29 35.1K
15:46 9.29 9.29 9.28 9.29 17.4K
15:47 9.29 9.29 9.29 9.29 64.9K
15:48 9.29 9.29 9.28 9.29 39.7K
15:49 9.29 9.29 9.29 9.29 31.0K
15:50 9.29 9.30 9.29 9.30 34.4K
15:51 9.30 9.30 9.29 9.29 216.8K
15:52 9.29 9.30 9.29 9.30 50.6K
15:53 9.30 9.30 9.28 9.29 55.2K
15:54 9.29 9.29 9.28 9.29 169.2K
15:55 9.29 9.29 9.28 9.29 111.2K
15:56 9.30 9.30 9.28 9.30 90.5K
15:57 9.30 9.30 9.28 9.29 104.2K
15:58 9.29 9.29 9.28 9.28 58.0K
15:59 9.28 9.29 9.28 9.29 82.9K
16:00 9.28 9.29 9.28 9.29 1,453.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据