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 9.21 9.44 9.21 9.28 36.2K
09:32 9.25 9.26 9.25 9.26 12.1K
09:33 9.26 9.26 9.24 9.25 9.3K
09:34 9.27 9.28 9.25 9.25 9.6K
09:35 9.25 9.27 9.25 9.27 4.0K
09:36 9.26 9.29 9.26 9.28 4.7K
09:37 9.28 9.28 9.28 9.28 15.1K
09:38 9.28 9.28 9.28 9.28 1.8K
09:39 9.26 9.27 9.26 9.27 5.4K
09:40 9.26 9.27 9.26 9.27 2.9K
09:41 9.27 9.27 9.24 9.24 6.0K
09:42 9.25 9.25 9.23 9.24 13.6K
09:43 9.24 9.24 9.23 9.24 13.1K
09:44 9.24 9.25 9.24 9.24 5.5K
09:45 9.24 9.26 9.24 9.26 8.4K
09:46 9.26 9.26 9.25 9.26 10.4K
09:47 9.26 9.26 9.23 9.23 51.7K
09:48 9.24 9.24 9.24 9.24 1.3K
09:49 9.24 9.25 9.24 9.24 11.5K
09:50 9.24 9.25 9.24 9.25 2.7K
09:51 9.25 9.27 9.25 9.27 5.7K
09:52 9.27 9.28 9.27 9.28 27.4K
09:53 9.29 9.29 9.28 9.28 7.5K
09:54 9.28 9.28 9.26 9.27 10.1K
09:55 9.27 9.28 9.27 9.28 9.4K
09:56 9.28 9.28 9.28 9.28 5.0K
09:57 9.28 9.29 9.28 9.29 7.3K
09:58 9.29 9.29 9.29 9.29 7.2K
09:59 9.31 9.31 9.30 9.30 47.7K
10:00 9.30 9.30 9.28 9.28 4.1K
10:01 9.29 9.29 9.29 9.29 15.9K
10:02 9.28 9.28 9.28 9.28 9.2K
10:03 9.28 9.29 9.27 9.27 10.4K
10:04 9.27 9.27 9.27 9.27 6.7K
10:05 9.27 9.27 9.27 9.27 5.3K
10:06 9.25 9.25 9.25 9.25 34.8K
10:07 9.25 9.25 9.25 9.25 4.2K
10:08 9.25 9.25 9.25 9.25 2.8K
10:09 9.25 9.26 9.25 9.25 17.1K
10:10 9.24 9.24 9.22 9.23 28.7K
10:11 9.23 9.23 9.22 9.23 10.6K
10:12 9.23 9.23 9.23 9.23 11.4K
10:13 9.23 9.23 9.23 9.23 3.0K
10:14 9.22 9.23 9.22 9.23 2.3K
10:15 9.23 9.23 9.23 9.23 7.3K
10:16 9.23 9.23 9.23 9.23 1.8K
10:17 9.23 9.24 9.23 9.23 49.4K
10:18 9.23 9.23 9.22 9.23 12.8K
10:19 9.23 9.23 9.22 9.22 11.9K
10:20 9.22 9.22 9.22 9.22 3.5K
10:21 9.22 9.22 9.20 9.20 11.3K
10:22 9.20 9.20 9.20 9.20 5.7K
10:23 9.20 9.20 9.20 9.20 2.2K
10:24 9.20 9.20 9.20 9.20 13.2K
10:25 9.20 9.21 9.20 9.21 15.6K
10:26 9.20 9.20 9.16 9.17 16.1K
10:27 9.17 9.17 9.15 9.15 4.0K
10:28 9.16 9.16 9.16 9.16 4.7K
10:29 9.16 9.16 9.16 9.16 11.0K
10:30 9.16 9.16 9.15 9.16 3.7K
10:31 9.15 9.15 9.14 9.14 20.3K
10:32 9.14 9.14 9.14 9.14 3.2K
10:33 9.14 9.15 9.14 9.15 28.9K
10:34 9.15 9.15 9.15 9.15 4.9K
10:35 9.15 9.15 9.15 9.15 5.0K
10:36 9.15 9.15 9.15 9.15 8.9K
10:37 9.15 9.16 9.15 9.15 10.3K
10:38 9.15 9.16 9.15 9.15 9.3K
10:39 9.15 9.15 9.14 9.15 2.9K
10:40 9.15 9.15 9.15 9.15 9.1K
10:41 9.15 9.15 9.13 9.14 39.9K
10:42 9.14 9.15 9.14 9.15 5.7K
10:43 9.15 9.16 9.15 9.15 8.9K
10:44 9.16 9.16 9.16 9.16 1.4K
10:45 9.16 9.16 9.15 9.15 34.8K
10:46 9.15 9.15 9.15 9.15 11.6K
10:47 9.15 9.15 9.15 9.15 3.7K
10:48 9.16 9.16 9.16 9.16 21.5K
10:49 9.16 9.17 9.16 9.16 15.1K
10:50 9.15 9.15 9.15 9.15 4.6K
10:51 9.15 9.15 9.15 9.15 2.9K
10:52 9.14 9.15 9.14 9.15 12.0K
10:53 9.14 9.14 9.14 9.14 5.0K
10:54 9.14 9.15 9.14 9.15 13.8K
10:55 9.15 9.15 9.15 9.15 2.3K
10:56 9.15 9.15 9.15 9.15 2.6K
10:57 9.15 9.15 9.14 9.14 12.7K
10:58 9.14 9.14 9.14 9.14 2.4K
10:59 9.14 9.14 9.13 9.13 6.1K
11:00 9.13 9.13 9.13 9.13 14.5K
11:01 9.13 9.13 9.13 9.13 7.1K
11:02 9.13 9.13 9.13 9.13 26.2K
11:03 9.13 9.15 9.13 9.15 44.6K
11:04 9.15 9.15 9.14 9.14 7.8K
11:05 9.14 9.14 9.14 9.14 2.6K
11:06 9.14 9.14 9.13 9.13 10.0K
11:07 9.12 9.12 9.12 9.12 10.5K
11:08 9.12 9.12 9.12 9.12 8.0K
11:09 9.12 9.12 9.12 9.12 1.4K
11:10 9.12 9.12 9.11 9.11 19.2K
11:11 9.11 9.11 9.11 9.11 13.9K
11:12 9.11 9.11 9.11 9.11 3.5K
11:13 9.11 9.12 9.11 9.12 11.3K
11:14 9.12 9.12 9.12 9.12 3.3K
11:15 9.12 9.12 9.12 9.12 5.9K
11:16 9.12 9.12 9.12 9.12 3.6K
11:17 9.12 9.12 9.12 9.12 5.1K
11:18 9.12 9.12 9.12 9.12 2.8K
11:19 9.12 9.12 9.12 9.12 4.4K
11:20 9.12 9.12 9.12 9.12 4.3K
11:21 9.12 9.12 9.12 9.12 2.8K
11:22 9.13 9.13 9.12 9.12 78.5K
11:23 9.12 9.12 9.11 9.11 11.6K
11:24 9.11 9.11 9.11 9.11 7.9K
11:25 9.11 9.11 9.11 9.11 1.7K
11:26 9.11 9.11 9.10 9.11 8.4K
11:27 9.11 9.11 9.11 9.11 3.5K
11:28 9.11 9.11 9.10 9.11 2.8K
11:29 9.11 9.11 9.11 9.11 55.1K
11:30 9.11 9.11 9.10 9.11 2.0K
11:31 9.11 9.11 9.10 9.10 8.7K
11:32 9.10 9.10 9.10 9.10 3.9K
11:33 9.10 9.10 9.10 9.10 4.7K
11:34 9.10 9.10 9.10 9.10 3.7K
11:35 9.10 9.10 9.10 9.10 2.3K
11:36 9.10 9.10 9.10 9.10 6.3K
11:37 9.10 9.10 9.10 9.10 11.3K
11:38 9.10 9.10 9.09 9.09 15.4K
11:39 9.10 9.10 9.08 9.08 47.6K
11:40 9.08 9.08 9.07 9.07 18.9K
11:41 9.07 9.08 9.07 9.08 2.6K
11:42 9.08 9.08 9.07 9.07 7.1K
11:43 9.06 9.07 9.06 9.07 14.2K
11:44 9.08 9.08 9.08 9.08 20.2K
11:45 9.08 9.09 9.08 9.08 22.3K
11:46 9.09 9.09 9.09 9.09 12.0K
11:47 9.09 9.09 9.09 9.09 8.8K
11:48 9.09 9.09 9.09 9.09 6.2K
11:49 9.09 9.09 9.09 9.09 1.7K
11:50 9.09 9.09 9.08 9.08 7.8K
11:51 9.08 9.08 9.07 9.07 6.9K
11:52 9.07 9.07 9.06 9.06 5.7K
11:53 9.06 9.07 9.06 9.07 19.3K
11:54 9.07 9.07 9.07 9.07 1.6K
11:55 9.07 9.07 9.07 9.07 3.3K
11:56 9.07 9.07 9.07 9.07 2.3K
11:57 9.07 9.07 9.07 9.07 1.3K
11:58 9.07 9.07 9.06 9.06 13.8K
11:59 9.06 9.06 9.06 9.06 23.1K
12:00 9.06 9.06 9.05 9.05 5.7K
12:01 9.05 9.05 9.05 9.05 20.7K
12:02 9.05 9.06 9.05 9.06 16.0K
12:03 9.06 9.06 9.06 9.06 2.4K
12:04 9.06 9.06 9.06 9.06 8.4K
12:05 9.06 9.06 9.06 9.06 3.2K
12:06 9.06 9.07 9.06 9.07 12.7K
12:07 9.07 9.07 9.06 9.07 2.1K
12:08 9.06 9.07 9.06 9.07 2.9K
12:09 9.06 9.07 9.06 9.07 1.6K
12:10 9.06 9.06 9.06 9.06 2.8K
12:11 9.07 9.07 9.06 9.06 3.3K
12:12 9.06 9.06 9.06 9.06 6.8K
12:13 9.07 9.07 9.07 9.07 5.6K
12:14 9.07 9.07 9.06 9.07 8.3K
12:15 9.07 9.07 9.07 9.07 3.1K
12:16 9.07 9.07 9.06 9.06 2.3K
12:17 9.07 9.07 9.05 9.05 12.3K
12:18 9.06 9.06 9.06 9.06 1.8K
12:19 9.06 9.06 9.06 9.06 6.3K
12:20 9.06 9.06 9.05 9.06 4.0K
12:21 9.06 9.06 9.06 9.06 2.9K
12:22 9.06 9.06 9.06 9.06 3.5K
12:23 9.06 9.06 9.06 9.06 4.3K
12:24 9.06 9.07 9.06 9.07 14.1K
12:25 9.07 9.07 9.07 9.07 9.8K
12:26 9.07 9.08 9.07 9.07 33.3K
12:27 9.07 9.07 9.06 9.06 1.1K
12:28 9.06 9.07 9.06 9.07 0.7K
12:29 9.07 9.07 9.07 9.07 4.2K
12:30 9.07 9.07 9.07 9.07 4.8K
12:31 9.07 9.07 9.06 9.06 15.1K
12:32 9.06 9.06 9.06 9.06 5.8K
12:33 9.06 9.06 9.06 9.06 1.2K
12:34 9.06 9.06 9.06 9.06 2.8K
12:35 9.06 9.06 9.06 9.06 1.8K
12:36 9.06 9.06 9.06 9.06 3.4K
12:37 9.06 9.07 9.06 9.07 15.9K
12:38 9.07 9.07 9.07 9.07 1.8K
12:39 9.07 9.07 9.06 9.06 3.4K
12:40 9.06 9.07 9.06 9.07 4.1K
12:41 9.07 9.07 9.07 9.07 4.4K
12:42 9.07 9.07 9.06 9.07 3.8K
12:43 9.07 9.07 9.07 9.07 1.7K
12:44 9.07 9.07 9.07 9.07 4.8K
12:45 9.07 9.07 9.07 9.07 1.9K
12:46 9.06 9.07 9.06 9.07 4.0K
12:47 9.07 9.07 9.07 9.07 9.2K
12:48 9.08 9.08 9.08 9.08 25.2K
12:49 9.08 9.08 9.08 9.08 2.3K
12:50 9.08 9.08 9.08 9.08 5.9K
12:51 9.08 9.08 9.08 9.08 6.9K
12:52 9.08 9.08 9.08 9.08 3.1K
12:53 9.08 9.09 9.08 9.09 69.8K
12:54 9.09 9.09 9.09 9.09 9.7K
12:55 9.09 9.09 9.09 9.09 4.2K
12:56 9.09 9.09 9.09 9.09 2.7K
12:57 9.09 9.09 9.09 9.09 7.2K
12:58 9.09 9.10 9.09 9.10 11.5K
12:59 9.10 9.10 9.10 9.10 8.4K
13:00 9.10 9.10 9.10 9.10 2.9K
13:01 9.10 9.10 9.10 9.10 10.6K
13:02 9.10 9.10 9.10 9.10 2.5K
13:03 9.10 9.10 9.10 9.10 4.2K
13:04 9.10 9.10 9.10 9.10 8.3K
13:05 9.10 9.10 9.10 9.10 8.9K
13:06 9.10 9.11 9.09 9.09 21.1K
13:07 9.09 9.09 9.09 9.09 4.0K
13:08 9.10 9.10 9.10 9.10 15.3K
13:09 9.10 9.10 9.10 9.10 23.1K
13:10 9.10 9.11 9.10 9.10 18.4K
13:11 9.10 9.10 9.09 9.09 2.4K
13:12 9.09 9.09 9.09 9.09 5.2K
13:13 9.09 9.09 9.09 9.09 34.4K
13:14 9.09 9.09 9.08 9.08 3.5K
13:15 9.08 9.09 9.08 9.09 4.8K
13:16 9.09 9.09 9.09 9.09 2.0K
13:17 9.09 9.09 9.08 9.08 5.1K
13:18 9.09 9.09 9.08 9.09 5.5K
13:19 9.09 9.09 9.09 9.09 7.8K
13:20 9.09 9.09 9.09 9.09 3.2K
13:21 9.09 9.09 9.07 9.08 39.1K
13:22 9.08 9.08 9.07 9.08 2.0K
13:23 9.08 9.08 9.08 9.08 1.5K
13:24 9.08 9.08 9.07 9.07 3.5K
13:25 9.07 9.08 9.07 9.08 4.5K
13:26 9.08 9.08 9.08 9.08 12.5K
13:27 9.08 9.09 9.08 9.09 25.0K
13:28 9.09 9.09 9.09 9.09 0.9K
13:29 9.08 9.09 9.08 9.09 7.6K
13:30 9.09 9.09 9.08 9.09 1.8K
13:31 9.09 9.09 9.09 9.09 3.1K
13:32 9.09 9.09 9.09 9.09 3.8K
13:33 9.09 9.10 9.09 9.10 21.4K
13:34 9.09 9.09 9.08 9.08 20.4K
13:35 9.09 9.09 9.09 9.09 1.7K
13:36 9.09 9.09 9.08 9.08 1.6K
13:37 9.08 9.09 9.08 9.09 4.5K
13:38 9.09 9.09 9.08 9.09 13.4K
13:39 9.09 9.09 9.09 9.09 5.0K
13:40 9.10 9.10 9.10 9.10 49.3K
13:41 9.10 9.10 9.10 9.10 11.2K
13:42 9.10 9.11 9.10 9.11 19.8K
13:43 9.11 9.11 9.11 9.11 1.8K
13:44 9.11 9.11 9.11 9.11 2.5K
13:45 9.11 9.11 9.11 9.11 5.9K
13:46 9.11 9.11 9.11 9.11 6.0K
13:47 9.11 9.12 9.11 9.12 11.2K
13:48 9.12 9.12 9.12 9.12 3.0K
13:49 9.12 9.12 9.12 9.12 3.0K
13:50 9.12 9.12 9.11 9.11 36.3K
13:51 9.11 9.11 9.11 9.11 3.7K
13:52 9.11 9.11 9.11 9.11 2.1K
13:53 9.11 9.11 9.11 9.11 5.2K
13:54 9.11 9.11 9.11 9.11 4.2K
13:55 9.11 9.12 9.11 9.12 38.7K
13:56 9.12 9.12 9.12 9.12 4.2K
13:57 9.12 9.12 9.12 9.12 4.6K
13:58 9.12 9.12 9.12 9.12 3.8K
13:59 9.12 9.12 9.11 9.11 26.9K
14:00 9.11 9.11 9.11 9.11 3.6K
14:01 9.11 9.11 9.10 9.11 3.3K
14:02 9.11 9.11 9.10 9.10 2.3K
14:03 9.10 9.11 9.10 9.11 21.2K
14:04 9.11 9.11 9.10 9.11 10.3K
14:05 9.11 9.11 9.11 9.11 3.9K
14:06 9.11 9.11 9.11 9.11 7.8K
14:07 9.11 9.11 9.11 9.11 35.7K
14:08 9.11 9.11 9.11 9.11 2.1K
14:09 9.11 9.11 9.11 9.11 7.3K
14:10 9.11 9.11 9.10 9.11 13.3K
14:11 9.11 9.11 9.11 9.11 4.0K
14:12 9.11 9.11 9.11 9.11 4.5K
14:13 9.10 9.10 9.10 9.10 25.3K
14:14 9.10 9.10 9.10 9.10 1.5K
14:15 9.10 9.10 9.10 9.10 4.4K
14:16 9.10 9.10 9.10 9.10 10.4K
14:17 9.11 9.11 9.10 9.10 45.7K
14:18 9.10 9.11 9.10 9.11 2.4K
14:19 9.11 9.11 9.11 9.11 8.5K
14:20 9.11 9.12 9.11 9.12 11.1K
14:21 9.12 9.12 9.12 9.12 2.5K
14:22 9.12 9.12 9.12 9.12 2.9K
14:23 9.11 9.11 9.11 9.11 29.4K
14:24 9.11 9.11 9.11 9.11 2.1K
14:25 9.11 9.11 9.11 9.11 5.0K
14:26 9.11 9.11 9.10 9.10 6.9K
14:27 9.10 9.11 9.10 9.11 2.6K
14:28 9.11 9.11 9.11 9.11 3.6K
14:29 9.11 9.11 9.11 9.11 5.4K
14:30 9.11 9.11 9.11 9.11 12.6K
14:31 9.11 9.11 9.11 9.11 7.4K
14:32 9.11 9.12 9.11 9.12 38.4K
14:33 9.12 9.12 9.12 9.12 5.7K
14:34 9.12 9.12 9.12 9.12 12.6K
14:35 9.12 9.12 9.12 9.12 6.8K
14:36 9.12 9.12 9.12 9.12 5.3K
14:37 9.12 9.12 9.11 9.12 13.8K
14:38 9.12 9.12 9.11 9.12 5.7K
14:39 9.12 9.12 9.11 9.12 3.6K
14:40 9.12 9.12 9.12 9.12 19.2K
14:41 9.11 9.12 9.11 9.12 3.2K
14:42 9.12 9.12 9.10 9.10 20.8K
14:43 9.10 9.11 9.10 9.10 3.2K
14:44 9.10 9.10 9.10 9.10 4.1K
14:45 9.10 9.11 9.10 9.11 5.6K
14:46 9.10 9.10 9.10 9.10 3.5K
14:47 9.10 9.11 9.10 9.10 3.5K
14:48 9.11 9.11 9.10 9.11 3.9K
14:49 9.11 9.11 9.10 9.10 4.9K
14:50 9.10 9.10 9.10 9.10 15.4K
14:51 9.10 9.10 9.09 9.10 39.1K
14:52 9.10 9.10 9.10 9.10 3.1K
14:53 9.10 9.10 9.09 9.09 5.0K
14:54 9.09 9.10 9.09 9.09 4.9K
14:55 9.10 9.10 9.09 9.09 8.8K
14:56 9.10 9.10 9.09 9.10 2.8K
14:57 9.10 9.10 9.10 9.10 4.4K
14:58 9.10 9.10 9.09 9.10 2.9K
14:59 9.09 9.10 9.09 9.09 6.5K
15:00 9.09 9.10 9.09 9.10 3.4K
15:01 9.09 9.09 9.08 9.08 113.3K
15:02 9.08 9.09 9.08 9.09 54.8K
15:03 9.09 9.09 9.08 9.09 3.6K
15:04 9.09 9.09 9.09 9.09 17.8K
15:05 9.09 9.10 9.09 9.10 23.7K
15:06 9.10 9.10 9.10 9.10 1.4K
15:07 9.10 9.10 9.10 9.10 3.7K
15:08 9.10 9.10 9.10 9.10 5.1K
15:09 9.10 9.10 9.10 9.10 6.5K
15:10 9.10 9.10 9.10 9.10 4.8K
15:11 9.10 9.10 9.10 9.10 3.9K
15:12 9.10 9.10 9.10 9.10 3.3K
15:13 9.10 9.10 9.10 9.10 3.6K
15:14 9.10 9.10 9.10 9.10 3.3K
15:15 9.10 9.10 9.09 9.09 45.8K
15:16 9.09 9.09 9.08 9.08 7.7K
15:17 9.08 9.08 9.08 9.08 4.7K
15:18 9.08 9.08 9.07 9.08 6.0K
15:19 9.08 9.08 9.07 9.08 12.4K
15:20 9.07 9.08 9.07 9.07 6.2K
15:21 9.08 9.08 9.08 9.08 5.4K
15:22 9.08 9.08 9.08 9.08 2.9K
15:23 9.08 9.08 9.07 9.08 3.0K
15:24 9.08 9.08 9.07 9.07 22.3K
15:25 9.07 9.07 9.07 9.07 21.2K
15:26 9.07 9.07 9.06 9.06 3.3K
15:27 9.06 9.06 9.06 9.06 2.7K
15:28 9.06 9.07 9.06 9.07 5.0K
15:29 9.07 9.07 9.06 9.06 6.0K
15:30 9.07 9.07 9.06 9.07 4.8K
15:31 9.07 9.07 9.07 9.07 6.1K
15:32 9.07 9.07 9.07 9.07 4.1K
15:33 9.07 9.08 9.07 9.08 23.5K
15:34 9.08 9.08 9.08 9.08 6.0K
15:35 9.08 9.08 9.08 9.08 9.8K
15:36 9.08 9.08 9.08 9.08 4.3K
15:37 9.08 9.08 9.08 9.08 4.0K
15:38 9.08 9.08 9.08 9.08 3.6K
15:39 9.08 9.08 9.08 9.08 7.8K
15:40 9.08 9.08 9.07 9.08 5.8K
15:41 9.08 9.08 9.07 9.08 4.8K
15:42 9.08 9.08 9.08 9.08 14.4K
15:43 9.08 9.08 9.08 9.08 10.8K
15:44 9.08 9.08 9.08 9.08 9.3K
15:45 9.08 9.08 9.08 9.08 5.5K
15:46 9.08 9.08 9.08 9.08 4.2K
15:47 9.08 9.08 9.07 9.08 9.0K
15:48 9.08 9.08 9.08 9.08 15.4K
15:49 9.08 9.08 9.07 9.08 6.3K
15:50 9.08 9.08 9.08 9.08 13.9K
15:51 9.08 9.08 9.08 9.08 14.7K
15:52 9.08 9.08 9.07 9.07 26.5K
15:53 9.07 9.08 9.07 9.08 9.8K
15:54 9.08 9.08 9.08 9.08 29.8K
15:55 9.08 9.09 9.08 9.09 93.5K
15:56 9.08 9.09 9.08 9.09 123.3K
15:57 9.09 9.09 9.07 9.08 92.6K
15:58 9.08 9.08 9.07 9.07 18.8K
15:59 9.08 9.08 9.08 9.08 169.7K
16:00 9.08 9.10 9.08 9.09 852.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据