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 8.82 9.27 8.82 8.84 30.2K
09:32 8.82 8.88 8.82 8.88 55.3K
09:33 8.89 8.93 8.89 8.93 11.4K
09:34 8.92 8.92 8.90 8.90 21.1K
09:35 8.93 8.93 8.92 8.92 10.1K
09:36 8.92 8.92 8.90 8.90 28.4K
09:37 8.90 8.90 8.88 8.88 25.8K
09:38 8.88 8.89 8.88 8.89 2.5K
09:39 8.90 8.90 8.89 8.89 10.8K
09:40 8.89 8.89 8.88 8.88 10.8K
09:41 8.87 8.88 8.86 8.87 10.1K
09:42 8.88 8.88 8.88 8.88 6.1K
09:43 8.88 8.88 8.88 8.88 0.4K
09:44 8.88 8.88 8.87 8.88 10.5K
09:45 8.88 8.88 8.87 8.87 11.6K
09:46 8.87 8.87 8.85 8.86 7.5K
09:47 8.85 8.86 8.85 8.86 5.3K
09:48 8.86 8.86 8.85 8.85 3.2K
09:49 8.85 8.87 8.85 8.87 14.9K
09:50 8.87 8.87 8.86 8.87 4.3K
09:51 8.87 8.87 8.85 8.86 1.8K
09:52 8.86 8.86 8.84 8.84 4.9K
09:53 8.84 8.85 8.84 8.84 9.6K
09:54 8.84 8.84 8.84 8.84 5.7K
09:55 8.84 8.84 8.83 8.84 4.5K
09:56 8.84 8.85 8.84 8.85 21.8K
09:57 8.84 8.84 8.84 8.84 4.7K
09:58 8.84 8.86 8.84 8.86 9.4K
09:59 8.86 8.86 8.85 8.85 2.8K
10:00 8.85 8.85 8.84 8.84 1.9K
10:01 8.83 8.85 8.83 8.85 26.4K
10:02 8.85 8.85 8.85 8.85 3.2K
10:03 8.85 8.86 8.85 8.85 23.2K
10:04 8.85 8.85 8.84 8.84 2.4K
10:05 8.85 8.85 8.85 8.85 9.9K
10:06 8.86 8.86 8.86 8.86 4.8K
10:07 8.87 8.87 8.86 8.86 8.6K
10:08 8.85 8.85 8.85 8.85 14.1K
10:09 8.85 8.85 8.84 8.85 9.3K
10:10 8.85 8.86 8.85 8.86 13.1K
10:11 8.86 8.86 8.85 8.86 3.4K
10:12 8.86 8.86 8.85 8.85 4.8K
10:13 8.85 8.85 8.84 8.84 3.2K
10:14 8.84 8.84 8.84 8.84 6.9K
10:15 8.84 8.84 8.83 8.83 12.9K
10:16 8.84 8.84 8.84 8.84 4.0K
10:17 8.84 8.84 8.83 8.84 3.9K
10:18 8.84 8.85 8.84 8.85 14.6K
10:19 8.85 8.85 8.85 8.85 6.5K
10:20 8.85 8.85 8.85 8.85 6.6K
10:21 8.85 8.86 8.85 8.85 19.3K
10:22 8.85 8.86 8.85 8.86 5.2K
10:23 8.86 8.86 8.86 8.86 3.0K
10:24 8.86 8.86 8.85 8.86 4.1K
10:25 8.86 8.87 8.85 8.87 13.1K
10:26 8.87 8.87 8.87 8.87 3.0K
10:27 8.88 8.88 8.87 8.87 18.6K
10:28 8.87 8.87 8.87 8.87 1.8K
10:29 8.87 8.87 8.87 8.87 4.4K
10:30 8.87 8.87 8.87 8.87 2.5K
10:31 8.87 8.87 8.87 8.87 3.5K
10:32 8.87 8.87 8.87 8.87 3.0K
10:33 8.87 8.87 8.87 8.87 1.8K
10:34 8.87 8.87 8.87 8.87 4.2K
10:35 8.88 8.88 8.88 8.88 29.7K
10:36 8.88 8.88 8.88 8.88 0.5K
10:37 8.88 8.88 8.87 8.87 9.1K
10:38 8.87 8.87 8.87 8.87 13.5K
10:39 8.87 8.87 8.87 8.87 1.6K
10:40 8.87 8.87 8.86 8.86 8.3K
10:41 8.87 8.87 8.87 8.87 8.1K
10:42 8.87 8.87 8.86 8.87 6.0K
10:43 8.87 8.87 8.87 8.87 4.9K
10:44 8.86 8.88 8.86 8.88 42.4K
10:45 8.87 8.88 8.87 8.88 10.0K
10:46 8.86 8.87 8.86 8.87 11.4K
10:47 8.87 8.87 8.86 8.86 3.5K
10:48 8.86 8.86 8.86 8.86 6.3K
10:49 8.85 8.86 8.85 8.86 1.7K
10:50 8.86 8.87 8.86 8.87 24.4K
10:51 8.87 8.88 8.87 8.88 21.4K
10:52 8.88 8.88 8.87 8.87 19.0K
10:53 8.88 8.88 8.88 8.88 3.4K
10:54 8.88 8.88 8.88 8.88 1.0K
10:55 8.88 8.88 8.88 8.88 4.5K
10:56 8.88 8.88 8.86 8.86 10.9K
10:57 8.86 8.87 8.86 8.86 6.7K
10:58 8.86 8.87 8.86 8.87 2.9K
10:59 8.86 8.87 8.86 8.86 5.1K
11:00 8.86 8.87 8.86 8.87 5.7K
11:01 8.87 8.88 8.87 8.87 47.0K
11:02 8.87 8.88 8.87 8.88 8.0K
11:03 8.88 8.88 8.87 8.87 2.8K
11:04 8.87 8.88 8.87 8.88 1.1K
11:05 8.88 8.88 8.88 8.88 12.2K
11:06 8.88 8.89 8.88 8.89 32.5K
11:07 8.89 8.89 8.88 8.88 19.4K
11:08 8.88 8.89 8.88 8.89 10.2K
11:09 8.89 8.90 8.89 8.90 2.9K
11:10 8.90 8.90 8.90 8.90 8.8K
11:11 8.90 8.91 8.90 8.90 29.9K
11:12 8.90 8.90 8.89 8.89 7.7K
11:13 8.90 8.91 8.90 8.91 19.5K
11:14 8.91 8.91 8.90 8.90 5.6K
11:15 8.90 8.90 8.90 8.90 0.9K
11:16 8.90 8.90 8.89 8.90 19.8K
11:17 8.89 8.89 8.89 8.89 18.8K
11:18 8.89 8.90 8.89 8.90 15.6K
11:19 8.90 8.90 8.90 8.90 3.0K
11:20 8.90 8.90 8.90 8.90 10.0K
11:21 8.89 8.89 8.89 8.89 4.6K
11:22 8.89 8.89 8.89 8.89 4.1K
11:23 8.89 8.89 8.89 8.89 5.2K
11:24 8.89 8.89 8.88 8.89 18.8K
11:25 8.89 8.90 8.89 8.90 3.7K
11:26 8.90 8.90 8.89 8.90 26.3K
11:27 8.90 8.90 8.90 8.90 1.8K
11:28 8.90 8.90 8.89 8.89 1.8K
11:29 8.89 8.90 8.89 8.89 6.1K
11:30 8.89 8.90 8.89 8.90 4.7K
11:31 8.90 8.90 8.88 8.88 12.3K
11:32 8.88 8.89 8.88 8.89 2.5K
11:33 8.89 8.90 8.88 8.90 11.9K
11:34 8.89 8.89 8.89 8.89 15.4K
11:35 8.89 8.89 8.89 8.89 1.5K
11:36 8.89 8.89 8.88 8.88 1.1K
11:37 8.88 8.89 8.88 8.89 1.1K
11:38 8.89 8.89 8.89 8.89 0.9K
11:39 8.89 8.89 8.89 8.89 2.6K
11:40 8.89 8.89 8.89 8.89 9.9K
11:41 8.89 8.89 8.88 8.89 2.8K
11:42 8.89 8.89 8.89 8.89 4.1K
11:43 8.89 8.89 8.88 8.88 10.6K
11:44 8.88 8.90 8.88 8.90 20.5K
11:45 8.90 8.90 8.89 8.89 9.4K
11:46 8.89 8.89 8.89 8.89 3.7K
11:47 8.89 8.89 8.89 8.89 7.6K
11:48 8.89 8.89 8.89 8.89 0.5K
11:49 8.89 8.89 8.89 8.89 2.1K
11:50 8.89 8.89 8.89 8.89 2.1K
11:51 8.89 8.89 8.88 8.88 6.3K
11:52 8.88 8.88 8.88 8.88 20.7K
11:53 8.88 8.89 8.88 8.88 5.4K
11:54 8.88 8.89 8.88 8.89 0.7K
11:55 8.89 8.89 8.89 8.89 0.3K
11:56 8.89 8.89 8.89 8.89 0.5K
11:57 8.89 8.89 8.88 8.88 9.4K
11:58 8.88 8.88 8.88 8.88 0.2K
11:59 8.88 8.88 8.87 8.88 2.7K
12:00 8.88 8.88 8.86 8.87 18.1K
12:01 8.87 8.87 8.87 8.87 2.0K
12:02 8.87 8.88 8.87 8.88 0.8K
12:03 8.87 8.88 8.87 8.88 0.7K
12:04 8.88 8.88 8.88 8.88 0.2K
12:05 8.88 8.88 8.88 8.88 2.0K
12:06 8.88 8.88 8.87 8.87 1.5K
12:07 8.88 8.88 8.88 8.88 13.6K
12:08 8.88 8.88 8.88 8.88 5.9K
12:09 8.88 8.88 8.87 8.88 1.7K
12:10 8.88 8.88 8.88 8.88 4.6K
12:11 8.88 8.89 8.88 8.89 2.2K
12:12 8.89 8.89 8.88 8.88 280.2K
12:13 8.88 8.89 8.88 8.89 2.2K
12:14 8.89 8.89 8.89 8.89 0.5K
12:15 8.89 8.89 8.88 8.88 8.7K
12:16 8.89 8.89 8.87 8.87 63.5K
12:17 8.87 8.87 8.86 8.86 13.2K
12:18 8.86 8.86 8.85 8.85 20.1K
12:19 8.85 8.85 8.84 8.85 72.5K
12:20 8.85 8.85 8.84 8.84 22.7K
12:21 8.84 8.85 8.83 8.85 46.7K
12:22 8.85 8.85 8.85 8.85 1.8K
12:23 8.85 8.85 8.84 8.85 2.8K
12:24 8.85 8.85 8.85 8.85 4.0K
12:25 8.85 8.85 8.85 8.85 6.1K
12:26 8.85 8.85 8.85 8.85 1.5K
12:27 8.85 8.85 8.85 8.85 0.5K
12:28 8.85 8.85 8.85 8.85 5.7K
12:29 8.85 8.86 8.85 8.86 1.6K
12:30 8.86 8.86 8.86 8.86 3.3K
12:31 8.86 8.86 8.86 8.86 0.9K
12:32 8.86 8.86 8.86 8.86 0.9K
12:33 8.86 8.86 8.86 8.86 1.5K
12:34 8.86 8.86 8.86 8.86 15.7K
12:35 8.86 8.86 8.86 8.86 18.6K
12:36 8.86 8.86 8.84 8.84 21.8K
12:37 8.84 8.84 8.84 8.84 11.2K
12:38 8.83 8.83 8.81 8.81 362.4K
12:39 8.82 8.82 8.81 8.81 69.2K
12:40 8.81 8.81 8.81 8.81 7.9K
12:41 8.81 8.81 8.81 8.81 6.0K
12:42 8.81 8.81 8.81 8.81 3.4K
12:43 8.81 8.81 8.81 8.81 4.6K
12:44 8.82 8.82 8.82 8.82 9.6K
12:45 8.82 8.82 8.81 8.82 6.0K
12:46 8.82 8.82 8.82 8.82 4.5K
12:47 8.82 8.82 8.81 8.81 26.1K
12:48 8.81 8.81 8.80 8.80 54.7K
12:49 8.80 8.80 8.80 8.80 20.7K
12:50 8.80 8.80 8.80 8.80 91.7K
12:51 8.80 8.80 8.80 8.80 2.3K
12:52 8.80 8.80 8.80 8.80 1.0K
12:53 8.80 8.80 8.80 8.80 7.9K
12:54 8.80 8.80 8.80 8.80 48.3K
12:55 8.80 8.80 8.80 8.80 2.1K
12:56 8.80 8.80 8.80 8.80 16.7K
12:57 8.80 8.80 8.80 8.80 4.2K
12:58 8.80 8.80 8.80 8.80 0.3K
12:59 8.80 8.80 8.80 8.80 5.1K
13:00 8.80 8.80 8.80 8.80 29.1K
13:01 8.79 8.81 8.79 8.81 50.8K
13:02 8.80 8.80 8.80 8.80 36.7K
13:03 8.80 8.80 8.80 8.80 2.8K
13:04 8.80 8.80 8.80 8.80 13.3K
13:05 8.80 8.80 8.80 8.80 17.9K
13:06 8.80 8.80 8.80 8.80 6.2K
13:07 8.80 8.80 8.80 8.80 8.2K
13:08 8.80 8.80 8.80 8.80 21.0K
13:09 8.80 8.80 8.80 8.80 2.6K
13:10 8.80 8.80 8.80 8.80 7.4K
13:11 8.80 8.80 8.80 8.80 17.1K
13:12 8.80 8.80 8.80 8.80 5.7K
13:13 8.80 8.80 8.80 8.80 2.3K
13:14 8.80 8.80 8.79 8.80 2.2K
13:15 8.80 8.81 8.80 8.81 16.9K
13:16 8.81 8.81 8.81 8.81 8.6K
13:17 8.81 8.81 8.81 8.81 6.7K
13:18 8.81 8.81 8.81 8.81 14.0K
13:19 8.81 8.81 8.79 8.80 87.5K
13:20 8.80 8.80 8.80 8.80 4.3K
13:21 8.80 8.80 8.80 8.80 54.4K
13:22 8.80 8.80 8.80 8.80 2.8K
13:23 8.80 8.80 8.80 8.80 1.0K
13:24 8.80 8.80 8.79 8.79 25.5K
13:25 8.78 8.79 8.78 8.78 123.0K
13:26 8.78 8.79 8.78 8.79 5.7K
13:27 8.78 8.79 8.78 8.78 3.4K
13:28 8.78 8.79 8.78 8.79 8.0K
13:29 8.80 8.80 8.80 8.80 20.5K
13:30 8.80 8.80 8.80 8.80 3.2K
13:31 8.79 8.80 8.79 8.79 60.7K
13:32 8.79 8.79 8.78 8.78 21.8K
13:33 8.78 8.79 8.78 8.79 12.4K
13:34 8.79 8.79 8.79 8.79 7.2K
13:35 8.79 8.80 8.79 8.79 373.8K
13:36 8.79 8.79 8.79 8.79 18.1K
13:37 8.80 8.80 8.79 8.80 6.5K
13:38 8.80 8.81 8.78 8.80 88.0K
13:39 8.81 8.81 8.80 8.80 24.6K
13:40 8.80 8.80 8.80 8.80 2.8K
13:41 8.79 8.79 8.79 8.79 7.9K
13:42 8.79 8.79 8.78 8.79 37.5K
13:43 8.78 8.80 8.78 8.79 25.8K
13:44 8.80 8.80 8.79 8.79 17.0K
13:45 8.79 8.80 8.79 8.80 5.1K
13:46 8.80 8.80 8.79 8.79 28.1K
13:47 8.79 8.79 8.79 8.79 13.2K
13:48 8.79 8.79 8.78 8.78 32.6K
13:49 8.78 8.78 8.77 8.77 23.8K
13:50 8.75 8.76 8.75 8.76 31.9K
13:51 8.76 8.76 8.75 8.75 32.1K
13:52 8.76 8.76 8.76 8.76 36.2K
13:53 8.76 8.76 8.76 8.76 22.3K
13:54 8.76 8.77 8.76 8.77 7.2K
13:55 8.77 8.77 8.76 8.76 44.2K
13:56 8.76 8.76 8.76 8.76 9.0K
13:57 8.76 8.76 8.76 8.76 14.2K
13:58 8.76 8.76 8.75 8.76 29.0K
13:59 8.75 8.75 8.75 8.75 15.1K
14:00 8.75 8.76 8.75 8.76 38.6K
14:01 8.77 8.77 8.76 8.76 28.4K
14:02 8.76 8.76 8.76 8.76 40.2K
14:03 8.76 8.76 8.75 8.75 29.7K
14:04 8.75 8.76 8.75 8.76 15.7K
14:05 8.76 8.77 8.76 8.77 34.9K
14:06 8.77 8.77 8.77 8.77 3.6K
14:07 8.77 8.77 8.77 8.77 13.2K
14:08 8.77 8.77 8.76 8.76 35.1K
14:09 8.75 8.75 8.75 8.75 28.4K
14:10 8.74 8.75 8.74 8.75 9.5K
14:11 8.75 8.76 8.75 8.76 20.5K
14:12 8.76 8.76 8.75 8.75 85.4K
14:13 8.75 8.76 8.75 8.76 25.5K
14:14 8.76 8.76 8.75 8.76 20.7K
14:15 8.76 8.77 8.76 8.77 14.4K
14:16 8.77 8.77 8.77 8.77 9.2K
14:17 8.77 8.77 8.77 8.77 13.9K
14:18 8.79 8.79 8.78 8.78 61.6K
14:19 8.78 8.79 8.78 8.78 10.9K
14:20 8.78 8.78 8.78 8.78 1.0K
14:21 8.78 8.79 8.78 8.79 12.6K
14:22 8.79 8.79 8.79 8.79 1.4K
14:23 8.79 8.80 8.79 8.80 14.8K
14:24 8.80 8.80 8.80 8.80 14.3K
14:25 8.80 8.81 8.80 8.81 24.4K
14:26 8.80 8.80 8.79 8.79 96.2K
14:27 8.79 8.79 8.79 8.79 28.7K
14:28 8.80 8.80 8.79 8.79 90.9K
14:29 8.79 8.79 8.79 8.79 7.1K
14:30 8.78 8.78 8.77 8.78 18.9K
14:31 8.79 8.79 8.78 8.78 34.2K
14:32 8.78 8.78 8.78 8.78 28.5K
14:33 8.78 8.79 8.78 8.79 29.4K
14:34 8.79 8.79 8.79 8.79 2.0K
14:35 8.80 8.80 8.80 8.80 26.5K
14:36 8.80 8.80 8.79 8.80 12.5K
14:37 8.80 8.80 8.79 8.79 5.5K
14:38 8.80 8.80 8.78 8.78 15.9K
14:39 8.78 8.78 8.77 8.78 20.8K
14:40 8.78 8.78 8.78 8.78 3.4K
14:41 8.78 8.78 8.78 8.78 7.0K
14:42 8.78 8.78 8.78 8.78 7.1K
14:43 8.78 8.78 8.77 8.78 5.2K
14:44 8.78 8.78 8.77 8.77 3.2K
14:45 8.77 8.78 8.77 8.78 0.8K
14:46 8.78 8.78 8.78 8.78 8.7K
14:47 8.78 8.78 8.78 8.78 11.1K
14:48 8.78 8.78 8.78 8.78 14.1K
14:49 8.78 8.78 8.78 8.78 2.2K
14:50 8.78 8.78 8.78 8.78 7.1K
14:51 8.78 8.78 8.78 8.78 17.9K
14:52 8.78 8.78 8.78 8.78 2.3K
14:53 8.78 8.78 8.77 8.78 4.8K
14:54 8.78 8.78 8.78 8.78 20.5K
14:55 8.78 8.78 8.78 8.78 0.4K
14:56 8.78 8.79 8.78 8.79 27.8K
14:57 8.79 8.79 8.79 8.79 1.2K
14:58 8.78 8.78 8.77 8.77 34.4K
14:59 8.77 8.77 8.77 8.77 21.0K
15:00 8.77 8.77 8.77 8.77 1.7K
15:01 8.77 8.77 8.77 8.77 1.3K
15:02 8.77 8.77 8.77 8.77 6.3K
15:03 8.77 8.77 8.77 8.77 0.7K
15:04 8.77 8.77 8.77 8.77 0.9K
15:05 8.76 8.76 8.76 8.76 24.3K
15:06 8.77 8.78 8.77 8.78 46.2K
15:07 8.78 8.78 8.77 8.77 6.3K
15:08 8.77 8.77 8.77 8.77 42.7K
15:09 8.77 8.77 8.77 8.77 3.8K
15:10 8.77 8.77 8.76 8.77 1.5K
15:11 8.77 8.77 8.76 8.76 24.3K
15:12 8.76 8.76 8.76 8.76 47.5K
15:13 8.76 8.76 8.75 8.75 3.9K
15:14 8.76 8.76 8.75 8.76 18.7K
15:15 8.77 8.77 8.76 8.76 15.8K
15:16 8.76 8.76 8.76 8.76 22.2K
15:17 8.76 8.76 8.75 8.76 3.2K
15:18 8.75 8.75 8.75 8.75 27.2K
15:19 8.75 8.75 8.74 8.75 14.0K
15:20 8.75 8.75 8.74 8.75 10.1K
15:21 8.75 8.75 8.74 8.75 36.8K
15:22 8.75 8.75 8.75 8.75 7.3K
15:23 8.75 8.75 8.75 8.75 4.7K
15:24 8.75 8.75 8.75 8.75 53.0K
15:25 8.75 8.75 8.72 8.73 40.0K
15:26 8.73 8.73 8.72 8.73 18.9K
15:27 8.73 8.73 8.73 8.73 7.3K
15:28 8.72 8.73 8.72 8.72 114.0K
15:29 8.72 8.73 8.72 8.73 48.0K
15:30 8.72 8.72 8.72 8.72 40.9K
15:31 8.72 8.72 8.71 8.72 54.5K
15:32 8.72 8.72 8.70 8.71 54.6K
15:33 8.71 8.72 8.71 8.72 37.1K
15:34 8.72 8.73 8.72 8.72 14.8K
15:35 8.72 8.72 8.72 8.72 30.2K
15:36 8.72 8.72 8.72 8.72 16.0K
15:37 8.72 8.72 8.71 8.71 9.2K
15:38 8.71 8.71 8.71 8.71 39.6K
15:39 8.71 8.72 8.71 8.72 67.2K
15:40 8.71 8.71 8.69 8.70 48.2K
15:41 8.70 8.70 8.70 8.70 61.4K
15:42 8.70 8.73 8.70 8.73 148.4K
15:43 8.73 8.73 8.73 8.73 6.2K
15:44 8.73 8.74 8.73 8.74 16.6K
15:45 8.74 8.74 8.74 8.74 6.3K
15:46 8.74 8.74 8.74 8.74 62.6K
15:47 8.74 8.74 8.74 8.74 94.9K
15:48 8.74 8.74 8.73 8.74 50.4K
15:49 8.74 8.74 8.73 8.73 33.9K
15:50 8.73 8.73 8.72 8.73 62.2K
15:51 8.73 8.74 8.73 8.74 91.2K
15:52 8.74 8.74 8.73 8.74 19.5K
15:53 8.74 8.75 8.74 8.75 30.8K
15:54 8.75 8.75 8.74 8.75 41.1K
15:55 8.75 8.78 8.75 8.78 38.6K
15:56 8.76 8.78 8.76 8.78 51.0K
15:57 8.79 8.79 8.79 8.79 28.2K
15:58 8.80 8.80 8.80 8.80 44.3K
15:59 8.79 8.79 8.78 8.79 140.3K
16:00 8.78 8.79 8.77 8.77 731.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据