CCC Intelligent Solutions Holdings Inc

CCCS
🏛️ 美国 →
9.38
最后更新: 2025-10-03
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 9.26 9.33 9.24 9.28 81.2K
09:32 9.28 9.28 9.27 9.27 8.6K
09:33 9.28 9.28 9.27 9.28 3.0K
09:34 9.26 9.27 9.26 9.27 6.0K
09:35 9.27 9.27 9.26 9.26 4.9K
09:36 9.27 9.28 9.27 9.27 1.1K
09:37 9.27 9.27 9.26 9.26 3.4K
09:38 9.24 9.25 9.23 9.23 15.1K
09:39 9.23 9.25 9.23 9.25 6.1K
09:40 9.24 9.24 9.23 9.24 9.7K
09:41 9.24 9.25 9.24 9.25 7.0K
09:42 9.24 9.25 9.24 9.24 5.1K
09:43 9.24 9.24 9.23 9.23 1.6K
09:44 9.23 9.24 9.23 9.24 6.0K
09:45 9.24 9.24 9.23 9.24 0.9K
09:46 9.24 9.25 9.24 9.24 11.5K
09:47 9.25 9.26 9.24 9.26 13.7K
09:48 9.26 9.26 9.25 9.25 17.6K
09:49 9.25 9.26 9.25 9.25 7.9K
09:50 9.25 9.27 9.25 9.26 4.7K
09:51 9.26 9.27 9.26 9.26 2.4K
09:52 9.26 9.26 9.25 9.25 2.4K
09:53 9.24 9.24 9.24 9.24 1.5K
09:54 9.24 9.25 9.24 9.25 3.7K
09:55 9.25 9.26 9.23 9.23 59.9K
09:56 9.23 9.24 9.23 9.24 10.9K
09:57 9.23 9.23 9.23 9.23 27.1K
09:58 9.23 9.23 9.23 9.23 1.9K
09:59 9.23 9.24 9.23 9.23 9.8K
10:00 9.23 9.23 9.22 9.23 1.4K
10:01 9.23 9.23 9.22 9.22 14.7K
10:02 9.22 9.22 9.22 9.22 18.2K
10:03 9.22 9.23 9.22 9.23 4.1K
10:04 9.23 9.23 9.23 9.23 30.5K
10:05 9.23 9.23 9.22 9.22 7.5K
10:06 9.22 9.22 9.22 9.22 55.9K
10:07 9.22 9.23 9.22 9.23 18.9K
10:08 9.23 9.24 9.23 9.24 75.6K
10:09 9.24 9.25 9.23 9.25 68.6K
10:10 9.24 9.25 9.24 9.25 45.2K
10:11 9.25 9.25 9.25 9.25 21.6K
10:12 9.24 9.24 9.24 9.24 15.6K
10:13 9.24 9.24 9.23 9.23 4.8K
10:14 9.24 9.25 9.23 9.25 282.3K
10:15 9.25 9.25 9.24 9.24 58.8K
10:16 9.24 9.24 9.24 9.24 26.2K
10:17 9.24 9.24 9.22 9.23 66.5K
10:18 9.23 9.23 9.22 9.22 31.7K
10:19 9.23 9.23 9.21 9.21 24.1K
10:20 9.22 9.22 9.22 9.22 31.7K
10:21 9.22 9.22 9.22 9.22 3.1K
10:22 9.22 9.23 9.22 9.22 31.1K
10:23 9.23 9.23 9.22 9.23 31.6K
10:24 9.22 9.23 9.22 9.22 17.9K
10:25 9.22 9.23 9.22 9.23 29.0K
10:26 9.23 9.24 9.23 9.24 16.1K
10:27 9.24 9.24 9.24 9.24 1.9K
10:28 9.24 9.24 9.22 9.22 11.4K
10:29 9.22 9.22 9.22 9.22 2.3K
10:30 9.22 9.22 9.22 9.22 3.8K
10:31 9.22 9.22 9.22 9.22 2.0K
10:32 9.22 9.22 9.22 9.22 4.9K
10:33 9.22 9.22 9.22 9.22 3.0K
10:34 9.22 9.22 9.22 9.22 4.7K
10:35 9.22 9.22 9.22 9.22 3.2K
10:36 9.22 9.22 9.21 9.22 4.2K
10:37 9.22 9.22 9.21 9.22 1.2K
10:38 9.22 9.22 9.22 9.22 24.0K
10:39 9.22 9.22 9.22 9.22 3.5K
10:40 9.22 9.22 9.20 9.20 50.3K
10:41 9.21 9.21 9.21 9.21 18.3K
10:42 9.21 9.21 9.21 9.21 2.5K
10:43 9.21 9.21 9.21 9.21 1.4K
10:44 9.21 9.21 9.20 9.20 27.4K
10:45 9.20 9.20 9.19 9.19 6.3K
10:46 9.19 9.19 9.19 9.19 0.5K
10:47 9.19 9.19 9.19 9.19 2.7K
10:48 9.19 9.20 9.19 9.20 9.2K
10:49 9.20 9.20 9.20 9.20 1.3K
10:50 9.20 9.20 9.20 9.20 3.3K
10:51 9.20 9.20 9.20 9.20 49.0K
10:52 9.20 9.20 9.20 9.20 2.4K
10:53 9.20 9.20 9.18 9.18 24.7K
10:54 9.18 9.18 9.18 9.18 3.1K
10:55 9.17 9.18 9.17 9.18 4.8K
10:56 9.18 9.18 9.18 9.18 2.3K
10:57 9.18 9.18 9.17 9.17 1.1K
10:58 9.18 9.18 9.18 9.18 2.8K
10:59 9.18 9.18 9.18 9.18 0.5K
11:00 9.18 9.18 9.18 9.18 8.0K
11:01 9.18 9.18 9.18 9.18 0.9K
11:02 9.17 9.18 9.17 9.18 2.9K
11:03 9.18 9.18 9.18 9.18 0.6K
11:04 9.18 9.18 9.18 9.18 1.6K
11:05 9.18 9.18 9.18 9.18 2.9K
11:06 9.18 9.18 9.18 9.18 1.7K
11:07 9.18 9.18 9.18 9.18 2.9K
11:08 9.18 9.18 9.18 9.18 0.9K
11:09 9.18 9.19 9.18 9.19 15.2K
11:10 9.19 9.20 9.19 9.20 7.7K
11:11 9.20 9.20 9.20 9.20 1.9K
11:12 9.20 9.20 9.20 9.20 1.4K
11:13 9.20 9.20 9.20 9.20 1.3K
11:14 9.20 9.20 9.19 9.20 1.5K
11:15 9.20 9.20 9.20 9.20 0.9K
11:16 9.20 9.20 9.20 9.20 2.1K
11:17 9.20 9.20 9.20 9.20 5.2K
11:18 9.20 9.20 9.19 9.19 12.5K
11:19 9.19 9.19 9.19 9.19 1.4K
11:20 9.19 9.19 9.18 9.18 2.5K
11:21 9.18 9.19 9.18 9.19 1.9K
11:22 9.19 9.19 9.19 9.19 1.2K
11:23 9.19 9.20 9.19 9.20 4.4K
11:24 9.20 9.20 9.20 9.20 2.2K
11:25 9.20 9.20 9.20 9.20 1.0K
11:26 9.20 9.20 9.19 9.20 4.3K
11:27 9.20 9.20 9.20 9.20 53.5K
11:28 9.20 9.20 9.20 9.20 4.7K
11:29 9.20 9.20 9.20 9.20 4.7K
11:30 9.20 9.20 9.20 9.20 2.4K
11:31 9.20 9.20 9.19 9.19 23.5K
11:32 9.19 9.19 9.18 9.18 1.3K
11:33 9.18 9.19 9.18 9.19 0.6K
11:34 9.19 9.19 9.19 9.19 2.1K
11:35 9.19 9.20 9.19 9.20 21.2K
11:36 9.20 9.20 9.19 9.20 1.6K
11:37 9.20 9.20 9.20 9.20 0.8K
11:38 9.20 9.20 9.20 9.20 1.7K
11:39 9.20 9.20 9.20 9.20 2.7K
11:40 9.20 9.20 9.20 9.20 0.9K
11:41 9.20 9.20 9.19 9.20 2.5K
11:42 9.20 9.20 9.20 9.20 2.1K
11:43 9.20 9.20 9.19 9.19 7.0K
11:44 9.19 9.20 9.19 9.20 2.4K
11:45 9.20 9.20 9.17 9.18 35.8K
11:46 9.17 9.17 9.16 9.17 33.5K
11:47 9.17 9.17 9.16 9.17 3.5K
11:48 9.16 9.17 9.16 9.17 3.4K
11:49 9.17 9.17 9.15 9.16 23.6K
11:50 9.16 9.16 9.16 9.16 3.3K
11:51 9.16 9.16 9.15 9.15 5.6K
11:52 9.16 9.16 9.15 9.15 14.6K
11:53 9.15 9.15 9.12 9.13 1,277.6K
11:54 9.14 9.14 9.13 9.14 17.0K
11:55 9.16 9.16 9.15 9.16 39.6K
11:56 9.16 9.16 9.15 9.15 21.8K
11:57 9.15 9.15 9.13 9.13 35.8K
11:58 9.13 9.14 9.13 9.14 2.8K
11:59 9.15 9.15 9.14 9.15 54.3K
12:00 9.15 9.15 9.14 9.14 29.9K
12:01 9.14 9.15 9.14 9.15 4.2K
12:02 9.13 9.14 9.12 9.12 51.6K
12:03 9.12 9.12 9.10 9.10 778.4K
12:04 9.11 9.11 9.10 9.11 38.3K
12:05 9.11 9.11 9.09 9.09 22.6K
12:06 9.09 9.11 9.09 9.11 27.2K
12:07 9.11 9.11 9.09 9.10 26.7K
12:08 9.10 9.11 9.10 9.10 60.7K
12:09 9.10 9.11 9.10 9.10 1,010.2K
12:10 9.10 9.10 9.09 9.10 12.8K
12:11 9.10 9.10 9.10 9.10 1.5K
12:12 9.10 9.10 9.08 9.08 89.1K
12:13 9.08 9.08 9.08 9.08 467.9K
12:14 9.08 9.08 9.08 9.08 76.0K
12:15 9.09 9.10 9.09 9.10 173.8K
12:16 9.10 9.10 9.10 9.10 5.5K
12:17 9.10 9.10 9.09 9.09 47.9K
12:18 9.09 9.09 9.09 9.09 8.0K
12:19 9.08 9.08 9.07 9.07 24.4K
12:20 9.08 9.08 9.07 9.08 1.5K
12:21 9.08 9.08 9.08 9.08 2.0K
12:22 9.08 9.08 9.06 9.06 45.2K
12:23 9.06 9.06 9.06 9.06 82.8K
12:24 9.06 9.07 9.06 9.07 35.4K
12:25 9.06 9.06 9.05 9.06 13.3K
12:26 9.06 9.06 9.06 9.06 2.2K
12:27 9.06 9.06 9.05 9.06 70.1K
12:28 9.06 9.06 9.06 9.06 33.3K
12:29 9.06 9.06 9.06 9.06 13.5K
12:30 9.06 9.06 9.05 9.05 16.4K
12:31 9.05 9.05 9.05 9.05 3.6K
12:32 9.05 9.05 9.05 9.05 9.3K
12:33 9.05 9.05 9.04 9.05 2.3K
12:34 9.05 9.05 9.04 9.05 37.6K
12:35 9.05 9.06 9.05 9.06 202.9K
12:36 9.07 9.07 9.07 9.07 32.8K
12:37 9.07 9.07 9.07 9.07 5.8K
12:38 9.06 9.07 9.06 9.06 45.0K
12:39 9.06 9.06 9.06 9.06 0.5K
12:40 9.06 9.06 9.05 9.05 3.3K
12:41 9.06 9.06 9.05 9.06 3.6K
12:42 9.06 9.07 9.06 9.07 18.2K
12:43 9.07 9.08 9.07 9.08 6.9K
12:44 9.08 9.08 9.08 9.08 4.1K
12:45 9.07 9.08 9.07 9.08 3.2K
12:46 9.08 9.08 9.07 9.08 4.6K
12:47 9.08 9.08 9.08 9.08 2.4K
12:48 9.08 9.08 9.08 9.08 2.0K
12:49 9.08 9.08 9.08 9.08 1.9K
12:50 9.08 9.08 9.08 9.08 8.2K
12:51 9.08 9.08 9.08 9.08 55.3K
12:52 9.08 9.08 9.08 9.08 41.3K
12:53 9.08 9.09 9.08 9.09 12.8K
12:54 9.09 9.09 9.08 9.08 4.1K
12:55 9.08 9.08 9.08 9.08 19.6K
12:56 9.08 9.08 9.07 9.07 3.6K
12:57 9.07 9.08 9.06 9.07 25.0K
12:58 9.06 9.07 9.06 9.07 1.9K
12:59 9.07 9.07 9.06 9.06 1.3K
13:00 9.06 9.07 9.06 9.07 8.4K
13:01 9.07 9.07 9.07 9.07 3.0K
13:02 9.07 9.07 9.07 9.07 64.5K
13:03 9.07 9.07 9.06 9.06 6.1K
13:04 9.06 9.07 9.06 9.07 28.0K
13:05 9.07 9.07 9.07 9.07 4.1K
13:06 9.07 9.07 9.06 9.06 13.3K
13:07 9.07 9.07 9.06 9.07 5.2K
13:08 9.06 9.07 9.06 9.07 3.3K
13:09 9.06 9.06 9.05 9.06 20.3K
13:10 9.06 9.09 9.05 9.08 127.4K
13:11 9.09 9.09 9.08 9.09 37.4K
13:12 9.08 9.08 9.07 9.07 16.2K
13:13 9.07 9.08 9.07 9.07 20.1K
13:14 9.07 9.07 9.06 9.06 3.2K
13:15 9.06 9.08 9.06 9.08 20.2K
13:16 9.08 9.08 9.08 9.08 4.5K
13:17 9.08 9.08 9.07 9.07 5.6K
13:18 9.07 9.08 9.07 9.07 5.2K
13:19 9.08 9.10 9.08 9.10 39.4K
13:20 9.10 9.10 9.10 9.10 2.6K
13:21 9.10 9.11 9.10 9.11 55.1K
13:22 9.11 9.11 9.11 9.11 6.1K
13:23 9.11 9.11 9.10 9.10 37.5K
13:24 9.10 9.10 9.10 9.10 2.7K
13:25 9.10 9.10 9.10 9.10 1.0K
13:26 9.10 9.10 9.10 9.10 2.5K
13:27 9.10 9.10 9.10 9.10 5.2K
13:28 9.10 9.10 9.10 9.10 7.2K
13:29 9.10 9.10 9.10 9.10 3.6K
13:30 9.10 9.10 9.10 9.10 6.1K
13:31 9.10 9.10 9.10 9.10 14.8K
13:32 9.10 9.10 9.09 9.10 4.0K
13:33 9.10 9.10 9.10 9.10 6.0K
13:34 9.10 9.10 9.10 9.10 47.4K
13:35 9.10 9.10 9.10 9.10 46.4K
13:36 9.10 9.10 9.09 9.10 5.3K
13:37 9.10 9.10 9.10 9.10 8.7K
13:38 9.09 9.10 9.09 9.10 49.3K
13:39 9.10 9.10 9.10 9.10 25.2K
13:40 9.10 9.10 9.10 9.10 12.1K
13:41 9.10 9.10 9.10 9.10 2.0K
13:42 9.10 9.10 9.09 9.10 10.1K
13:43 9.09 9.09 9.08 9.08 30.8K
13:44 9.09 9.09 9.07 9.07 36.2K
13:45 9.08 9.08 9.07 9.07 121.7K
13:46 9.07 9.08 9.07 9.08 3.1K
13:47 9.08 9.08 9.08 9.08 2.8K
13:48 9.07 9.07 9.07 9.07 10.7K
13:49 9.07 9.07 9.07 9.07 2.6K
13:50 9.07 9.07 9.07 9.07 4.0K
13:51 9.07 9.07 9.06 9.07 9.7K
13:52 9.06 9.07 9.06 9.07 5.7K
13:53 9.07 9.07 9.06 9.06 3.6K
13:54 9.06 9.06 9.05 9.06 18.4K
13:55 9.06 9.06 9.06 9.06 2.9K
13:56 9.06 9.06 9.05 9.06 8.3K
13:57 9.06 9.06 9.05 9.05 3.4K
13:58 9.06 9.07 9.05 9.07 57.1K
13:59 9.07 9.07 9.07 9.07 4.7K
14:00 9.07 9.07 9.06 9.07 3.2K
14:01 9.05 9.08 9.05 9.08 53.0K
14:02 9.10 9.12 9.10 9.11 84.9K
14:03 9.10 9.10 9.08 9.09 38.7K
14:04 9.09 9.10 9.09 9.10 16.5K
14:05 9.10 9.10 9.09 9.10 25.4K
14:06 9.10 9.10 9.08 9.08 20.0K
14:07 9.07 9.08 9.07 9.07 16.7K
14:08 9.08 9.09 9.08 9.09 11.8K
14:09 9.09 9.10 9.09 9.10 9.5K
14:10 9.10 9.10 9.08 9.10 28.3K
14:11 9.10 9.10 9.10 9.10 33.7K
14:12 9.10 9.12 9.10 9.12 40.9K
14:13 9.11 9.14 9.11 9.14 73.9K
14:14 9.14 9.14 9.13 9.13 53.6K
14:15 9.13 9.13 9.11 9.11 56.8K
14:16 9.13 9.13 9.11 9.13 58.0K
14:17 9.13 9.13 9.13 9.13 46.2K
14:18 9.13 9.13 9.13 9.13 7.6K
14:19 9.13 9.13 9.13 9.13 16.1K
14:20 9.13 9.13 9.13 9.13 9.6K
14:21 9.13 9.13 9.12 9.12 24.4K
14:22 9.11 9.12 9.11 9.11 62.1K
14:23 9.11 9.11 9.10 9.11 8.2K
14:24 9.11 9.11 9.10 9.11 41.1K
14:25 9.10 9.10 9.09 9.10 19.1K
14:26 9.10 9.10 9.09 9.09 24.8K
14:27 9.09 9.09 9.08 9.08 21.9K
14:28 9.08 9.09 9.08 9.08 12.8K
14:29 9.09 9.09 9.08 9.09 13.7K
14:30 9.08 9.09 9.08 9.09 42.8K
14:31 9.08 9.10 9.08 9.10 66.8K
14:32 9.10 9.11 9.10 9.11 50.0K
14:33 9.11 9.11 9.11 9.11 19.4K
14:34 9.11 9.12 9.11 9.11 27.1K
14:35 9.11 9.12 9.11 9.12 14.3K
14:36 9.12 9.12 9.11 9.11 33.5K
14:37 9.11 9.12 9.11 9.11 13.9K
14:38 9.12 9.12 9.11 9.11 12.7K
14:39 9.12 9.13 9.12 9.13 106.2K
14:40 9.13 9.14 9.13 9.14 102.4K
14:41 9.14 9.14 9.14 9.14 23.0K
14:42 9.14 9.14 9.14 9.14 49.7K
14:43 9.14 9.14 9.14 9.14 53.9K
14:44 9.14 9.14 9.14 9.14 24.7K
14:45 9.14 9.16 9.14 9.16 166.3K
14:46 9.16 9.16 9.15 9.15 166.3K
14:47 9.15 9.16 9.15 9.15 7.6K
14:48 9.17 9.20 9.17 9.20 130.3K
14:49 9.20 9.20 9.20 9.20 50.0K
14:50 9.20 9.20 9.19 9.20 15.9K
14:51 9.20 9.21 9.20 9.20 38.3K
14:52 9.20 9.20 9.20 9.20 47.8K
14:53 9.20 9.21 9.20 9.21 36.8K
14:54 9.21 9.23 9.21 9.22 77.6K
14:55 9.21 9.21 9.21 9.21 35.6K
14:56 9.21 9.24 9.21 9.24 27.1K
14:57 9.24 9.24 9.21 9.21 48.8K
14:58 9.22 9.22 9.21 9.21 124.7K
14:59 9.21 9.21 9.21 9.21 5.0K
15:00 9.21 9.21 9.20 9.21 7.8K
15:01 9.21 9.21 9.20 9.20 108.3K
15:02 9.21 9.23 9.21 9.22 203.7K
15:03 9.22 9.23 9.22 9.23 51.7K
15:04 9.25 9.25 9.23 9.23 98.4K
15:05 9.24 9.26 9.24 9.25 47.3K
15:06 9.25 9.25 9.24 9.25 7.5K
15:07 9.25 9.25 9.24 9.24 4.4K
15:08 9.23 9.25 9.23 9.24 51.6K
15:09 9.25 9.25 9.24 9.24 57.9K
15:10 9.24 9.25 9.24 9.24 24.4K
15:11 9.25 9.25 9.25 9.25 132.1K
15:12 9.26 9.26 9.26 9.26 33.1K
15:13 9.26 9.26 9.25 9.25 27.1K
15:14 9.25 9.26 9.25 9.26 13.7K
15:15 9.26 9.27 9.26 9.27 26.1K
15:16 9.27 9.27 9.27 9.27 12.9K
15:17 9.27 9.27 9.26 9.26 10.6K
15:18 9.26 9.26 9.25 9.25 42.0K
15:19 9.25 9.25 9.24 9.25 9.0K
15:20 9.25 9.25 9.24 9.25 24.1K
15:21 9.25 9.25 9.24 9.24 22.1K
15:22 9.24 9.24 9.23 9.23 97.8K
15:23 9.23 9.23 9.23 9.23 91.0K
15:24 9.23 9.23 9.22 9.22 10.8K
15:25 9.23 9.23 9.23 9.23 5.7K
15:26 9.22 9.23 9.22 9.23 11.0K
15:27 9.22 9.23 9.20 9.21 33.6K
15:28 9.20 9.20 9.20 9.20 38.7K
15:29 9.20 9.20 9.19 9.19 56.4K
15:30 9.19 9.19 9.17 9.17 80.1K
15:31 9.18 9.19 9.18 9.19 24.8K
15:32 9.20 9.20 9.20 9.20 43.2K
15:33 9.20 9.20 9.20 9.20 76.3K
15:34 9.20 9.21 9.20 9.21 42.1K
15:35 9.21 9.21 9.20 9.20 31.1K
15:36 9.20 9.20 9.19 9.20 34.2K
15:37 9.19 9.20 9.19 9.20 39.5K
15:38 9.20 9.20 9.20 9.20 5.6K
15:39 9.20 9.20 9.20 9.20 28.6K
15:40 9.20 9.20 9.20 9.20 17.5K
15:41 9.20 9.20 9.20 9.20 139.7K
15:42 9.20 9.21 9.20 9.21 55.0K
15:43 9.21 9.24 9.21 9.24 177.5K
15:44 9.24 9.24 9.24 9.24 55.5K
15:45 9.24 9.25 9.24 9.25 33.0K
15:46 9.24 9.24 9.24 9.24 59.8K
15:47 9.24 9.24 9.23 9.23 45.6K
15:48 9.23 9.23 9.23 9.23 18.4K
15:49 9.23 9.23 9.22 9.23 18.8K
15:50 9.23 9.23 9.22 9.22 58.4K
15:51 9.22 9.22 9.21 9.22 67.7K
15:52 9.22 9.22 9.21 9.21 70.3K
15:53 9.22 9.22 9.22 9.22 92.2K
15:54 9.22 9.22 9.22 9.22 55.2K
15:55 9.21 9.22 9.21 9.22 94.1K
15:56 9.22 9.22 9.22 9.22 304.0K
15:57 9.22 9.22 9.21 9.22 83.4K
15:58 9.20 9.21 9.19 9.19 138.1K
15:59 9.20 9.20 9.19 9.20 122.6K
16:00 9.20 9.29 9.09 9.19 1,886.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据