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 8.67 9.20 8.56 8.67 66.9K
09:32 8.67 8.71 8.67 8.71 1.4K
09:33 8.71 8.71 8.68 8.68 21.1K
09:34 8.67 8.68 8.67 8.68 4.4K
09:35 8.66 8.66 8.63 8.63 21.3K
09:36 8.64 8.64 8.63 8.63 5.6K
09:37 8.65 8.66 8.65 8.66 13.8K
09:38 8.66 8.66 8.65 8.65 16.8K
09:39 8.65 8.65 8.61 8.61 81.0K
09:40 8.61 8.62 8.61 8.61 2.0K
09:41 8.62 8.62 8.59 8.60 28.9K
09:42 8.60 8.60 8.60 8.60 9.1K
09:43 8.60 8.60 8.59 8.59 6.8K
09:44 8.59 8.59 8.58 8.59 4.1K
09:45 8.59 8.59 8.58 8.58 7.3K
09:46 8.58 8.59 8.58 8.59 13.0K
09:47 8.59 8.59 8.56 8.57 28.6K
09:48 8.57 8.57 8.56 8.56 8.1K
09:49 8.55 8.56 8.55 8.56 4.6K
09:50 8.55 8.57 8.55 8.57 2.2K
09:51 8.57 8.57 8.56 8.57 1.8K
09:52 8.57 8.59 8.57 8.59 27.5K
09:53 8.59 8.60 8.59 8.60 62.9K
09:54 8.60 8.60 8.59 8.59 24.5K
09:55 8.59 8.59 8.59 8.59 5.3K
09:56 8.58 8.58 8.58 8.58 18.2K
09:57 8.58 8.58 8.58 8.58 2.4K
09:58 8.58 8.58 8.57 8.57 6.6K
09:59 8.57 8.58 8.57 8.58 15.0K
10:00 8.59 8.59 8.58 8.59 10.6K
10:01 8.59 8.59 8.59 8.59 7.7K
10:02 8.59 8.60 8.59 8.60 12.1K
10:03 8.59 8.59 8.59 8.59 1.8K
10:04 8.59 8.59 8.58 8.59 3.4K
10:05 8.59 8.59 8.57 8.57 88.4K
10:06 8.57 8.58 8.57 8.58 5.6K
10:07 8.58 8.61 8.58 8.61 72.3K
10:08 8.61 8.61 8.60 8.60 20.5K
10:09 8.60 8.60 8.59 8.59 7.2K
10:10 8.59 8.60 8.59 8.60 22.9K
10:11 8.59 8.59 8.58 8.58 42.4K
10:12 8.58 8.58 8.58 8.58 10.9K
10:13 8.58 8.62 8.58 8.62 45.6K
10:14 8.62 8.62 8.61 8.62 11.7K
10:15 8.62 8.62 8.62 8.62 13.6K
10:16 8.62 8.63 8.62 8.63 14.8K
10:17 8.63 8.63 8.62 8.62 25.5K
10:18 8.62 8.63 8.62 8.63 20.3K
10:19 8.64 8.64 8.64 8.64 23.3K
10:20 8.64 8.64 8.64 8.64 1.4K
10:21 8.64 8.64 8.61 8.62 12.6K
10:22 8.62 8.62 8.62 8.62 0.8K
10:23 8.62 8.62 8.61 8.61 4.7K
10:24 8.62 8.62 8.62 8.62 2.8K
10:25 8.62 8.62 8.61 8.62 107.7K
10:26 8.62 8.62 8.62 8.62 53.1K
10:27 8.62 8.62 8.60 8.61 45.7K
10:28 8.61 8.61 8.61 8.61 7.7K
10:29 8.61 8.61 8.61 8.61 1.3K
10:30 8.61 8.61 8.60 8.60 4.0K
10:31 8.61 8.61 8.60 8.61 5.5K
10:32 8.61 8.61 8.60 8.61 1.1K
10:33 8.61 8.61 8.61 8.61 3.0K
10:34 8.61 8.62 8.61 8.62 39.1K
10:35 8.62 8.62 8.62 8.62 6.0K
10:36 8.62 8.63 8.62 8.63 57.0K
10:37 8.63 8.64 8.63 8.64 35.4K
10:38 8.64 8.64 8.64 8.64 46.5K
10:39 8.64 8.64 8.64 8.64 0.9K
10:40 8.64 8.64 8.64 8.64 2.7K
10:41 8.64 8.64 8.64 8.64 1.9K
10:42 8.64 8.64 8.63 8.63 13.3K
10:43 8.63 8.63 8.62 8.62 29.7K
10:44 8.62 8.64 8.62 8.64 22.4K
10:45 8.64 8.64 8.64 8.64 16.0K
10:46 8.64 8.64 8.64 8.64 14.0K
10:47 8.64 8.65 8.64 8.65 22.2K
10:48 8.65 8.66 8.64 8.66 33.8K
10:49 8.66 8.66 8.65 8.66 4.8K
10:50 8.66 8.66 8.66 8.66 0.8K
10:51 8.65 8.65 8.65 8.65 10.1K
10:52 8.65 8.65 8.63 8.63 16.1K
10:53 8.63 8.63 8.62 8.62 2.1K
10:54 8.62 8.63 8.62 8.63 0.6K
10:55 8.61 8.62 8.61 8.61 48.6K
10:56 8.61 8.61 8.61 8.61 8.2K
10:57 8.61 8.61 8.61 8.61 3.5K
10:58 8.61 8.61 8.61 8.61 2.7K
10:59 8.61 8.61 8.61 8.61 4.1K
11:00 8.61 8.61 8.61 8.61 3.1K
11:01 8.61 8.61 8.60 8.60 17.3K
11:02 8.60 8.61 8.60 8.61 50.5K
11:03 8.61 8.62 8.61 8.62 61.0K
11:04 8.62 8.63 8.62 8.63 7.6K
11:05 8.63 8.64 8.62 8.64 95.3K
11:06 8.64 8.64 8.63 8.63 61.6K
11:07 8.63 8.63 8.63 8.63 15.7K
11:08 8.63 8.63 8.61 8.61 18.5K
11:09 8.62 8.62 8.62 8.62 7.0K
11:10 8.62 8.62 8.62 8.62 1.8K
11:11 8.62 8.62 8.61 8.62 8.5K
11:12 8.62 8.62 8.62 8.62 3.7K
11:13 8.62 8.62 8.62 8.62 3.2K
11:14 8.62 8.62 8.62 8.62 11.1K
11:15 8.61 8.61 8.61 8.61 41.0K
11:16 8.60 8.60 8.59 8.59 29.8K
11:17 8.59 8.59 8.59 8.59 4.6K
11:18 8.59 8.59 8.59 8.59 7.7K
11:19 8.60 8.60 8.60 8.60 8.9K
11:20 8.60 8.60 8.60 8.60 8.0K
11:21 8.60 8.61 8.60 8.60 36.8K
11:22 8.60 8.60 8.60 8.60 15.8K
11:23 8.61 8.61 8.60 8.60 3.8K
11:24 8.61 8.61 8.61 8.61 1.7K
11:25 8.61 8.61 8.61 8.61 4.1K
11:26 8.61 8.61 8.61 8.61 2.6K
11:27 8.61 8.61 8.61 8.61 2.0K
11:28 8.61 8.62 8.61 8.62 29.4K
11:29 8.61 8.61 8.61 8.61 20.0K
11:30 8.61 8.62 8.61 8.62 10.4K
11:31 8.62 8.62 8.62 8.62 1.2K
11:32 8.62 8.62 8.62 8.62 2.9K
11:33 8.62 8.62 8.62 8.62 4.2K
11:34 8.62 8.62 8.62 8.62 5.1K
11:35 8.62 8.63 8.62 8.63 19.8K
11:36 8.64 8.64 8.63 8.63 16.2K
11:37 8.63 8.64 8.63 8.64 53.2K
11:38 8.64 8.65 8.64 8.65 12.5K
11:39 8.65 8.65 8.63 8.64 15.4K
11:40 8.64 8.64 8.64 8.64 7.8K
11:41 8.64 8.64 8.64 8.64 3.7K
11:42 8.64 8.64 8.63 8.63 3.7K
11:43 8.63 8.64 8.63 8.64 1.7K
11:44 8.64 8.64 8.64 8.64 3.4K
11:45 8.64 8.64 8.64 8.64 3.1K
11:46 8.64 8.64 8.63 8.64 4.1K
11:47 8.64 8.64 8.64 8.64 2.0K
11:48 8.64 8.64 8.64 8.64 6.1K
11:49 8.64 8.64 8.64 8.64 1.2K
11:50 8.64 8.64 8.63 8.64 2.0K
11:51 8.63 8.64 8.63 8.63 55.1K
11:52 8.63 8.63 8.63 8.63 3.3K
11:53 8.63 8.63 8.62 8.63 11.2K
11:54 8.63 8.63 8.62 8.62 10.4K
11:55 8.63 8.63 8.62 8.62 18.3K
11:56 8.62 8.62 8.62 8.62 1.1K
11:57 8.62 8.62 8.62 8.62 0.8K
11:58 8.62 8.62 8.62 8.62 1.0K
11:59 8.62 8.62 8.61 8.61 10.2K
12:00 8.60 8.61 8.60 8.61 1.9K
12:01 8.60 8.61 8.60 8.61 12.5K
12:02 8.61 8.61 8.58 8.58 38.7K
12:03 8.59 8.59 8.59 8.59 7.5K
12:04 8.59 8.59 8.59 8.59 5.4K
12:05 8.59 8.59 8.59 8.59 3.8K
12:06 8.59 8.59 8.59 8.59 2.9K
12:07 8.59 8.59 8.58 8.58 6.5K
12:08 8.58 8.59 8.58 8.59 3.5K
12:09 8.59 8.59 8.59 8.59 2.9K
12:10 8.59 8.60 8.59 8.60 33.2K
12:11 8.60 8.60 8.60 8.60 8.7K
12:12 8.60 8.60 8.60 8.60 5.0K
12:13 8.60 8.60 8.60 8.60 4.3K
12:14 8.60 8.60 8.59 8.60 6.7K
12:15 8.60 8.60 8.60 8.60 4.2K
12:16 8.60 8.60 8.60 8.60 2.6K
12:17 8.60 8.60 8.60 8.60 2.4K
12:18 8.60 8.60 8.60 8.60 10.3K
12:19 8.60 8.60 8.60 8.60 4.0K
12:20 8.60 8.60 8.60 8.60 10.7K
12:21 8.60 8.60 8.60 8.60 78.1K
12:22 8.60 8.60 8.58 8.58 42.6K
12:23 8.58 8.58 8.58 8.58 1.8K
12:24 8.58 8.58 8.58 8.58 1.8K
12:25 8.58 8.58 8.58 8.58 21.0K
12:26 8.58 8.58 8.58 8.58 5.9K
12:27 8.58 8.58 8.58 8.58 7.3K
12:28 8.58 8.58 8.58 8.58 13.2K
12:29 8.58 8.58 8.58 8.58 8.4K
12:30 8.58 8.58 8.58 8.58 3.7K
12:31 8.58 8.58 8.57 8.57 5.4K
12:32 8.58 8.58 8.58 8.58 11.9K
12:33 8.58 8.58 8.58 8.58 9.7K
12:34 8.58 8.58 8.58 8.58 7.0K
12:35 8.58 8.58 8.58 8.58 2.8K
12:36 8.58 8.58 8.58 8.58 4.7K
12:37 8.58 8.58 8.58 8.58 4.5K
12:38 8.58 8.59 8.58 8.59 16.1K
12:39 8.59 8.60 8.59 8.60 12.8K
12:40 8.60 8.60 8.60 8.60 2.0K
12:41 8.60 8.60 8.59 8.59 19.8K
12:42 8.59 8.59 8.59 8.59 4.1K
12:43 8.59 8.59 8.59 8.59 1.1K
12:44 8.59 8.59 8.59 8.59 1.5K
12:45 8.59 8.59 8.59 8.59 1.2K
12:46 8.59 8.59 8.59 8.59 1.9K
12:47 8.59 8.59 8.59 8.59 1.7K
12:48 8.59 8.59 8.59 8.59 3.7K
12:49 8.59 8.59 8.59 8.59 3.8K
12:50 8.59 8.60 8.59 8.60 16.1K
12:51 8.60 8.60 8.60 8.60 1.5K
12:52 8.60 8.60 8.60 8.60 1.6K
12:53 8.60 8.60 8.60 8.60 3.2K
12:54 8.60 8.60 8.60 8.60 2.8K
12:55 8.60 8.60 8.60 8.60 4.4K
12:56 8.60 8.60 8.60 8.60 3.1K
12:57 8.60 8.60 8.59 8.59 28.1K
12:58 8.59 8.59 8.59 8.59 14.9K
12:59 8.59 8.59 8.58 8.58 1.3K
13:00 8.59 8.59 8.58 8.59 26.9K
13:01 8.59 8.59 8.59 8.59 6.3K
13:02 8.59 8.59 8.59 8.59 3.1K
13:03 8.59 8.59 8.59 8.59 8.6K
13:04 8.59 8.59 8.59 8.59 1.7K
13:05 8.59 8.59 8.59 8.59 2.9K
13:06 8.59 8.59 8.59 8.59 4.6K
13:07 8.59 8.59 8.59 8.59 13.5K
13:08 8.59 8.59 8.59 8.59 3.3K
13:09 8.59 8.59 8.59 8.59 5.0K
13:10 8.59 8.59 8.59 8.59 1.6K
13:11 8.59 8.59 8.59 8.59 3.6K
13:12 8.59 8.59 8.59 8.59 8.8K
13:13 8.59 8.60 8.59 8.60 9.5K
13:14 8.60 8.60 8.59 8.59 24.1K
13:15 8.59 8.59 8.59 8.59 2.5K
13:16 8.59 8.59 8.59 8.59 4.7K
13:17 8.59 8.59 8.59 8.59 3.2K
13:18 8.59 8.60 8.59 8.60 10.7K
13:19 8.60 8.60 8.60 8.60 1.8K
13:20 8.60 8.60 8.58 8.58 48.1K
13:21 8.58 8.58 8.57 8.57 10.4K
13:22 8.58 8.58 8.58 8.58 7.6K
13:23 8.58 8.59 8.58 8.59 20.6K
13:24 8.59 8.59 8.59 8.59 3.4K
13:25 8.59 8.59 8.59 8.59 9.3K
13:26 8.59 8.59 8.59 8.59 4.3K
13:27 8.59 8.59 8.59 8.59 2.3K
13:28 8.59 8.59 8.59 8.59 1.6K
13:29 8.59 8.59 8.59 8.59 1.9K
13:30 8.59 8.59 8.59 8.59 10.9K
13:31 8.59 8.59 8.59 8.59 31.4K
13:32 8.59 8.59 8.59 8.59 11.6K
13:33 8.59 8.59 8.59 8.59 7.3K
13:34 8.59 8.60 8.59 8.60 82.8K
13:35 8.60 8.60 8.59 8.60 14.3K
13:36 8.60 8.60 8.60 8.60 2.6K
13:37 8.60 8.60 8.60 8.60 2.5K
13:38 8.60 8.60 8.60 8.60 1.2K
13:39 8.60 8.60 8.60 8.60 19.2K
13:40 8.60 8.60 8.60 8.60 4.9K
13:41 8.60 8.60 8.60 8.60 4.4K
13:42 8.60 8.60 8.60 8.60 2.7K
13:43 8.59 8.60 8.59 8.60 4.2K
13:44 8.60 8.60 8.60 8.60 1.9K
13:45 8.59 8.60 8.59 8.60 2.9K
13:46 8.60 8.60 8.60 8.60 4.7K
13:47 8.60 8.60 8.58 8.58 93.3K
13:48 8.58 8.58 8.58 8.58 1.2K
13:49 8.58 8.58 8.57 8.57 3.0K
13:50 8.57 8.57 8.57 8.57 2.3K
13:51 8.57 8.57 8.57 8.57 1.6K
13:52 8.57 8.58 8.57 8.57 7.3K
13:53 8.57 8.58 8.57 8.58 4.2K
13:54 8.58 8.58 8.57 8.57 9.5K
13:55 8.57 8.58 8.57 8.57 1.8K
13:56 8.58 8.58 8.58 8.58 4.9K
13:57 8.57 8.59 8.57 8.58 70.1K
13:58 8.58 8.58 8.58 8.58 3.5K
13:59 8.58 8.58 8.58 8.58 3.2K
14:00 8.58 8.58 8.58 8.58 2.3K
14:01 8.58 8.58 8.58 8.58 9.4K
14:02 8.57 8.58 8.57 8.57 10.6K
14:03 8.58 8.58 8.57 8.57 39.4K
14:04 8.57 8.58 8.57 8.58 4.1K
14:05 8.57 8.58 8.57 8.57 9.3K
14:06 8.57 8.58 8.57 8.57 79.3K
14:07 8.57 8.57 8.57 8.57 5.2K
14:08 8.57 8.57 8.57 8.57 2.0K
14:09 8.57 8.59 8.57 8.59 140.5K
14:10 8.58 8.59 8.58 8.59 18.0K
14:11 8.57 8.58 8.57 8.58 31.9K
14:12 8.58 8.58 8.57 8.57 11.4K
14:13 8.57 8.57 8.56 8.57 18.3K
14:14 8.57 8.57 8.57 8.57 13.3K
14:15 8.57 8.57 8.57 8.57 9.9K
14:16 8.57 8.57 8.57 8.57 7.2K
14:17 8.57 8.57 8.57 8.57 2.4K
14:18 8.57 8.57 8.56 8.56 22.0K
14:19 8.56 8.56 8.55 8.56 2.3K
14:20 8.56 8.56 8.55 8.56 72.0K
14:21 8.56 8.56 8.55 8.56 8.9K
14:22 8.55 8.56 8.55 8.55 76.2K
14:23 8.55 8.55 8.55 8.55 6.5K
14:24 8.55 8.55 8.55 8.55 5.1K
14:25 8.55 8.55 8.55 8.55 3.9K
14:26 8.55 8.55 8.55 8.55 5.4K
14:27 8.55 8.55 8.55 8.55 5.1K
14:28 8.55 8.55 8.54 8.55 3.5K
14:29 8.55 8.55 8.55 8.55 4.1K
14:30 8.55 8.55 8.55 8.55 6.0K
14:31 8.54 8.55 8.54 8.55 21.9K
14:32 8.55 8.55 8.54 8.54 73.1K
14:33 8.54 8.54 8.54 8.54 60.8K
14:34 8.54 8.54 8.54 8.54 4.8K
14:35 8.54 8.54 8.54 8.54 3.5K
14:36 8.54 8.54 8.54 8.54 7.0K
14:37 8.54 8.54 8.54 8.54 6.1K
14:38 8.54 8.54 8.53 8.54 7.3K
14:39 8.54 8.54 8.54 8.54 2.9K
14:40 8.54 8.54 8.53 8.54 3.6K
14:41 8.54 8.54 8.53 8.53 4.5K
14:42 8.54 8.54 8.54 8.54 110.8K
14:43 8.54 8.55 8.54 8.55 36.8K
14:44 8.55 8.55 8.55 8.55 6.6K
14:45 8.55 8.55 8.55 8.55 28.1K
14:46 8.55 8.56 8.55 8.56 29.2K
14:47 8.56 8.56 8.54 8.55 32.3K
14:48 8.54 8.54 8.54 8.54 3.2K
14:49 8.54 8.55 8.54 8.55 2.7K
14:50 8.55 8.55 8.55 8.55 11.5K
14:51 8.55 8.55 8.55 8.55 4.6K
14:52 8.55 8.55 8.55 8.55 6.7K
14:53 8.55 8.55 8.55 8.55 1.9K
14:54 8.55 8.55 8.55 8.55 8.8K
14:55 8.55 8.55 8.55 8.55 14.0K
14:56 8.55 8.55 8.55 8.55 5.0K
14:57 8.55 8.55 8.55 8.55 3.8K
14:58 8.55 8.55 8.55 8.55 6.0K
14:59 8.55 8.55 8.55 8.55 6.5K
15:00 8.55 8.55 8.53 8.53 30.5K
15:01 8.54 8.54 8.53 8.54 6.0K
15:02 8.54 8.54 8.54 8.54 3.8K
15:03 8.54 8.54 8.54 8.54 10.3K
15:04 8.54 8.54 8.54 8.54 10.8K
15:05 8.54 8.54 8.54 8.54 6.2K
15:06 8.54 8.54 8.54 8.54 22.4K
15:07 8.54 8.54 8.54 8.54 87.4K
15:08 8.54 8.55 8.54 8.55 27.3K
15:09 8.55 8.55 8.55 8.55 4.8K
15:10 8.55 8.55 8.55 8.55 5.6K
15:11 8.55 8.55 8.55 8.55 5.8K
15:12 8.55 8.55 8.55 8.55 8.0K
15:13 8.55 8.55 8.55 8.55 6.2K
15:14 8.55 8.55 8.55 8.55 11.1K
15:15 8.55 8.55 8.55 8.55 4.7K
15:16 8.55 8.55 8.55 8.55 7.8K
15:17 8.55 8.55 8.55 8.55 3.6K
15:18 8.55 8.55 8.53 8.53 40.6K
15:19 8.53 8.53 8.53 8.53 11.3K
15:20 8.53 8.53 8.52 8.52 3.7K
15:21 8.52 8.52 8.51 8.51 27.5K
15:22 8.52 8.52 8.52 8.52 7.4K
15:23 8.50 8.50 8.48 8.48 114.5K
15:24 8.48 8.49 8.48 8.49 103.3K
15:25 8.49 8.50 8.49 8.50 34.2K
15:26 8.50 8.50 8.49 8.49 6.4K
15:27 8.49 8.49 8.47 8.48 61.1K
15:28 8.47 8.48 8.47 8.48 11.4K
15:29 8.48 8.48 8.48 8.48 10.5K
15:30 8.48 8.48 8.48 8.48 7.7K
15:31 8.48 8.48 8.47 8.48 33.0K
15:32 8.48 8.48 8.48 8.48 14.5K
15:33 8.49 8.49 8.49 8.49 121.7K
15:34 8.49 8.50 8.49 8.50 38.5K
15:35 8.50 8.51 8.50 8.51 22.6K
15:36 8.50 8.50 8.50 8.50 66.6K
15:37 8.50 8.51 8.50 8.51 22.1K
15:38 8.51 8.51 8.50 8.51 8.2K
15:39 8.51 8.51 8.50 8.51 10.7K
15:40 8.51 8.51 8.48 8.49 62.0K
15:41 8.49 8.49 8.49 8.49 6.3K
15:42 8.49 8.49 8.49 8.49 7.5K
15:43 8.49 8.49 8.49 8.49 14.4K
15:44 8.49 8.49 8.49 8.49 24.5K
15:45 8.49 8.49 8.49 8.49 18.4K
15:46 8.49 8.49 8.49 8.49 106.4K
15:47 8.49 8.49 8.48 8.48 104.4K
15:48 8.48 8.48 8.48 8.48 18.9K
15:49 8.48 8.49 8.47 8.47 55.1K
15:50 8.47 8.48 8.47 8.48 16.4K
15:51 8.46 8.47 8.46 8.47 71.5K
15:52 8.46 8.46 8.45 8.46 42.7K
15:53 8.45 8.47 8.45 8.47 168.1K
15:54 8.47 8.47 8.47 8.47 42.1K
15:55 8.47 8.47 8.46 8.47 38.3K
15:56 8.46 8.46 8.45 8.45 58.9K
15:57 8.45 8.46 8.45 8.46 58.3K
15:58 8.46 8.48 8.46 8.47 189.2K
15:59 8.47 8.48 8.47 8.48 116.0K
16:00 8.48 8.50 8.46 8.47 1,463.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据