CCC Intelligent Solutions Holdings Inc

CCCS
🏛️ 美国 →
9.39
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 9.08 9.08 9.01 9.03 31.3K
09:32 9.03 9.03 8.98 8.98 12.1K
09:33 8.98 8.98 8.96 8.96 5.0K
09:34 8.96 8.97 8.96 8.97 0.8K
09:35 8.97 8.97 8.94 8.94 9.3K
09:36 8.94 8.94 8.93 8.94 9.7K
09:37 8.93 8.93 8.92 8.92 4.5K
09:38 8.92 8.92 8.88 8.88 148.8K
09:39 8.87 8.89 8.87 8.89 61.3K
09:40 8.89 8.89 8.88 8.88 1.6K
09:41 8.88 8.89 8.88 8.89 2.4K
09:42 8.89 8.89 8.89 8.89 6.2K
09:43 8.89 8.90 8.89 8.90 14.8K
09:44 8.90 8.91 8.90 8.90 8.0K
09:45 8.90 8.91 8.90 8.91 6.4K
09:46 8.91 8.91 8.91 8.91 2.1K
09:47 8.91 8.91 8.90 8.90 6.7K
09:48 8.90 8.91 8.90 8.91 0.6K
09:49 8.91 8.91 8.91 8.91 0.4K
09:50 8.91 8.94 8.91 8.94 56.1K
09:51 8.94 8.95 8.94 8.94 26.6K
09:52 8.94 8.94 8.91 8.91 7.8K
09:53 8.91 8.92 8.91 8.91 2.3K
09:54 8.91 8.92 8.91 8.92 4.6K
09:55 8.92 8.92 8.91 8.92 55.0K
09:56 8.93 8.93 8.92 8.93 7.5K
09:57 8.93 8.93 8.93 8.93 11.2K
09:58 8.93 8.93 8.92 8.93 8.2K
09:59 8.93 8.94 8.93 8.94 24.1K
10:00 8.94 8.94 8.94 8.94 4.6K
10:01 8.94 8.95 8.94 8.95 26.3K
10:02 8.95 8.96 8.95 8.96 25.5K
10:03 8.96 8.96 8.95 8.95 9.1K
10:04 8.95 8.95 8.95 8.95 1.9K
10:05 8.94 8.94 8.94 8.94 2.1K
10:06 8.94 8.95 8.94 8.95 3.6K
10:07 8.95 8.95 8.94 8.94 1.3K
10:08 8.94 8.95 8.94 8.94 3.8K
10:09 8.94 8.95 8.94 8.95 39.2K
10:10 8.95 8.96 8.95 8.96 24.1K
10:11 8.96 8.96 8.95 8.95 17.8K
10:12 8.95 8.96 8.95 8.96 12.2K
10:13 8.96 8.96 8.96 8.96 5.0K
10:14 8.96 8.96 8.95 8.95 1.9K
10:15 8.96 8.96 8.96 8.96 3.7K
10:16 8.96 8.96 8.95 8.96 1.7K
10:17 8.96 8.96 8.96 8.96 4.2K
10:18 8.95 8.96 8.95 8.96 30.2K
10:19 8.96 8.98 8.96 8.98 27.4K
10:20 8.98 8.98 8.98 8.98 7.5K
10:21 8.98 8.98 8.98 8.98 2.4K
10:22 8.98 8.98 8.98 8.98 1.0K
10:23 8.98 8.99 8.98 8.99 16.1K
10:24 8.99 8.99 8.99 8.99 6.5K
10:25 8.99 8.99 8.99 8.99 6.6K
10:26 8.99 9.00 8.99 9.00 99.6K
10:27 9.00 9.00 9.00 9.00 9.4K
10:28 9.00 9.00 8.99 8.99 0.8K
10:29 8.99 9.00 8.99 9.00 3.9K
10:30 9.00 9.00 9.00 9.00 2.9K
10:31 9.00 9.01 8.99 8.99 60.0K
10:32 8.99 8.99 8.99 8.99 3.0K
10:33 8.99 9.00 8.99 9.00 19.1K
10:34 8.99 9.00 8.99 9.00 1.4K
10:35 8.99 8.99 8.99 8.99 23.4K
10:36 8.99 8.99 8.99 8.99 1.8K
10:37 8.98 8.98 8.97 8.97 22.2K
10:38 8.97 8.98 8.97 8.98 3.6K
10:39 8.98 8.98 8.97 8.98 3.3K
10:40 8.96 8.97 8.95 8.97 50.5K
10:41 8.97 8.97 8.97 8.97 2.6K
10:42 8.97 8.97 8.97 8.97 3.2K
10:43 8.97 8.97 8.97 8.97 4.2K
10:44 8.97 8.97 8.97 8.97 3.6K
10:45 8.97 8.97 8.97 8.97 13.2K
10:46 8.97 8.97 8.96 8.97 8.8K
10:47 8.96 8.96 8.96 8.96 3.1K
10:48 8.97 8.97 8.95 8.96 32.1K
10:49 8.96 8.96 8.96 8.96 15.5K
10:50 8.96 8.96 8.95 8.95 1.9K
10:51 8.95 8.96 8.95 8.96 11.8K
10:52 8.97 8.97 8.97 8.97 14.5K
10:53 8.97 8.97 8.97 8.97 12.8K
10:54 8.96 8.97 8.96 8.97 8.5K
10:55 8.97 8.97 8.97 8.97 7.1K
10:56 8.96 8.97 8.96 8.97 5.1K
10:57 8.97 8.97 8.97 8.97 5.1K
10:58 8.96 8.97 8.96 8.97 5.8K
10:59 8.97 8.97 8.97 8.97 3.9K
11:00 8.96 8.98 8.96 8.98 13.1K
11:01 8.98 8.98 8.97 8.97 32.2K
11:02 8.97 8.97 8.96 8.96 4.3K
11:03 8.96 8.97 8.96 8.97 6.8K
11:04 8.97 8.97 8.96 8.96 567.9K
11:05 8.97 8.99 8.97 8.99 68.4K
11:06 8.99 8.99 8.98 8.99 31.7K
11:07 8.99 8.99 8.99 8.99 6.0K
11:08 8.99 8.99 8.99 8.99 6.0K
11:09 8.99 8.99 8.99 8.99 1.6K
11:10 8.99 8.99 8.99 8.99 1.6K
11:11 8.99 8.99 8.99 8.99 1.1K
11:12 8.99 8.99 8.98 8.98 0.6K
11:13 8.98 8.98 8.98 8.98 0.6K
11:14 8.98 8.99 8.98 8.99 13.0K
11:15 8.99 9.00 8.99 9.00 1.4K
11:16 9.00 9.00 9.00 9.00 1.7K
11:17 9.00 9.00 9.00 9.00 4.7K
11:18 9.00 9.00 9.00 9.00 1.0K
11:19 9.00 9.00 9.00 9.00 0.9K
11:20 8.98 8.98 8.98 8.98 17.9K
11:21 8.99 8.99 8.99 8.99 1.8K
11:22 8.99 8.99 8.99 8.99 0.4K
11:23 8.98 8.98 8.98 8.98 11.6K
11:24 8.98 8.98 8.98 8.98 1.9K
11:25 8.98 8.98 8.97 8.97 0.5K
11:26 8.98 8.98 8.98 8.98 0.9K
11:27 8.98 8.98 8.97 8.98 1.0K
11:28 8.98 8.98 8.98 8.98 1.6K
11:29 8.98 8.98 8.97 8.97 5.9K
11:30 8.97 8.99 8.97 8.99 18.0K
11:31 8.99 8.99 8.99 8.99 25.6K
11:32 8.99 9.00 8.99 9.00 63.3K
11:33 9.00 9.00 9.00 9.00 5.3K
11:34 9.00 9.00 9.00 9.00 3.1K
11:35 9.00 9.00 9.00 9.00 5.5K
11:36 9.00 9.00 9.00 9.00 16.1K
11:37 9.00 9.00 9.00 9.00 7.2K
11:38 9.00 9.01 9.00 9.01 27.0K
11:39 9.01 9.01 9.00 9.00 25.8K
11:40 9.01 9.01 9.00 9.00 25.6K
11:41 9.00 9.00 9.00 9.00 1.2K
11:42 9.00 9.00 9.00 9.00 0.7K
11:43 9.00 9.00 9.00 9.00 3.1K
11:44 9.00 9.00 8.99 9.00 25.5K
11:45 9.00 9.00 9.00 9.00 0.8K
11:46 9.00 9.00 8.99 9.00 3.6K
11:47 9.00 9.00 9.00 9.00 0.7K
11:48 9.00 9.00 8.99 8.99 19.2K
11:49 9.00 9.00 8.99 8.99 45.2K
11:50 8.98 8.99 8.98 8.99 10.9K
11:51 8.99 8.99 8.99 8.99 29.8K
11:52 8.99 8.99 8.98 8.99 5.1K
11:53 9.00 9.00 9.00 9.00 21.0K
11:54 9.00 9.01 9.00 9.01 23.6K
11:55 9.00 9.00 9.00 9.00 56.8K
11:56 9.00 9.00 9.00 9.00 6.7K
11:57 9.00 9.00 9.00 9.00 0.6K
11:58 9.00 9.00 8.99 9.00 74.2K
11:59 9.00 9.00 9.00 9.00 0.9K
12:00 9.00 9.00 9.00 9.00 0.9K
12:01 9.00 9.00 9.00 8.99 1.3K
12:02 8.99 8.99 8.99 8.99 2.5K
12:03 9.00 9.00 9.00 8.99 33.4K
12:04 8.99 8.99 8.99 8.99 1.2K
12:05 8.99 8.99 8.99 8.99 1.3K
12:06 8.98 8.99 8.98 8.99 156.7K
12:07 8.99 8.99 8.99 8.99 23.4K
12:08 8.99 8.99 8.98 8.98 1.0K
12:09 8.98 8.99 8.98 8.98 21.5K
12:10 8.99 8.99 8.99 8.99 2.3K
12:11 8.99 8.99 8.99 8.99 1.2K
12:12 8.99 8.99 8.99 8.99 3.5K
12:13 8.99 9.01 8.99 9.01 90.0K
12:14 9.02 9.03 9.02 9.03 184.9K
12:15 9.03 9.03 9.03 9.03 35.2K
12:16 9.03 9.03 9.03 9.03 20.3K
12:17 9.03 9.03 9.03 9.03 13.1K
12:18 9.03 9.03 9.03 9.03 6.2K
12:19 9.03 9.03 9.03 9.03 0.3K
12:20 9.03 9.03 9.02 9.02 142.5K
12:21 9.03 9.03 9.03 9.03 1.1K
12:22 9.03 9.03 9.03 9.03 0.3K
12:23 9.03 9.03 9.03 9.03 11.5K
12:24 9.03 9.03 9.03 9.03 25.3K
12:25 9.03 9.03 9.03 9.03 2.7K
12:26 9.03 9.03 9.03 9.03 1.6K
12:27 9.03 9.03 9.03 9.03 0.9K
12:28 9.03 9.03 9.03 9.03 1.2K
12:29 9.03 9.03 9.02 9.03 7.3K
12:30 9.03 9.03 9.01 9.02 45.1K
12:31 9.03 9.03 9.02 9.02 43.5K
12:32 9.02 9.02 9.02 9.02 1.0K
12:33 9.02 9.02 9.02 9.02 0.4K
12:34 9.01 9.02 9.01 9.02 7.4K
12:35 9.02 9.02 9.01 9.02 6.6K
12:36 9.02 9.02 9.01 9.02 16.9K
12:37 9.03 9.04 9.03 9.04 16.3K
12:38 9.03 9.04 9.03 9.04 0.9K
12:39 9.04 9.04 9.04 9.04 16.8K
12:40 9.04 9.04 9.04 9.04 2.0K
12:41 9.04 9.05 9.04 9.04 92.6K
12:42 9.04 9.04 9.04 9.04 3.8K
12:43 9.05 9.05 9.04 9.04 4.8K
12:44 9.05 9.05 9.04 9.04 0.7K
12:45 9.04 9.05 9.04 9.05 3.5K
12:46 9.05 9.05 9.05 9.05 3.7K
12:47 9.05 9.05 9.04 9.05 4.0K
12:48 9.05 9.06 9.05 9.05 92.4K
12:49 9.05 9.05 9.05 9.05 0.8K
12:50 9.05 9.05 9.04 9.05 3.4K
12:51 9.05 9.05 9.05 9.05 5.2K
12:52 9.05 9.05 9.05 9.05 3.5K
12:53 9.05 9.05 9.05 9.05 1.7K
12:54 9.05 9.05 9.05 9.05 2.4K
12:55 9.05 9.05 9.04 9.04 188.5K
12:56 9.03 9.03 9.03 9.03 0.4K
12:57 9.04 9.04 9.04 9.04 0.6K
12:58 9.04 9.04 9.03 9.03 1.4K
12:59 9.04 9.04 9.04 9.04 0.7K
13:00 9.03 9.04 9.03 9.04 2.7K
13:01 9.04 9.04 9.04 9.04 3.9K
13:02 9.04 9.04 9.03 9.03 2.9K
13:03 9.04 9.04 9.03 9.03 2.3K
13:04 9.04 9.04 9.03 9.03 1.4K
13:05 9.04 9.04 9.03 9.03 1.5K
13:06 9.04 9.04 9.03 9.03 6.5K
13:07 9.03 9.04 9.03 9.03 1.9K
13:08 9.03 9.04 9.03 9.04 5.8K
13:09 9.03 9.04 9.03 9.04 1.9K
13:10 9.03 9.04 9.03 9.04 2.7K
13:11 9.04 9.04 9.03 9.04 1.7K
13:12 9.03 9.04 9.03 9.03 4.2K
13:13 9.04 9.04 9.03 9.04 19.8K
13:14 9.04 9.04 9.03 9.04 1.6K
13:15 9.04 9.04 9.03 9.04 2.5K
13:16 9.04 9.04 9.01 9.01 170.8K
13:17 9.02 9.02 9.02 9.02 5.7K
13:18 9.02 9.02 9.02 9.02 4.4K
13:19 9.02 9.02 9.02 9.02 2.5K
13:20 9.01 9.02 9.01 9.02 2.2K
13:21 9.02 9.02 9.02 9.02 1.4K
13:22 9.02 9.02 9.02 9.02 50.6K
13:23 9.02 9.02 9.02 9.02 0.9K
13:24 9.02 9.02 9.01 9.02 3.6K
13:25 9.02 9.04 9.02 9.04 193.6K
13:26 9.04 9.04 9.04 9.04 25.2K
13:27 9.04 9.04 9.04 9.04 4.6K
13:28 9.04 9.04 9.04 9.04 3.8K
13:29 9.04 9.04 9.04 9.04 26.4K
13:30 9.04 9.04 9.04 9.04 48.3K
13:31 9.04 9.04 9.04 9.04 11.4K
13:32 9.04 9.04 9.04 9.04 3.1K
13:33 9.04 9.04 9.04 9.04 1.7K
13:34 9.04 9.04 9.04 9.04 8.6K
13:35 9.04 9.04 9.04 9.04 32.0K
13:36 9.04 9.06 9.04 9.06 101.7K
13:37 9.06 9.06 9.06 9.06 1.6K
13:38 9.06 9.06 9.05 9.06 82.0K
13:39 9.06 9.06 9.05 9.05 55.3K
13:40 9.05 9.05 9.05 9.05 32.0K
13:41 9.05 9.05 9.05 9.05 0.6K
13:42 9.05 9.05 9.05 9.05 1.5K
13:43 9.05 9.05 9.04 9.04 4.7K
13:44 9.05 9.05 9.05 9.05 4.7K
13:45 9.05 9.05 9.05 9.05 3.1K
13:46 9.05 9.05 9.05 9.05 5.8K
13:47 9.04 9.05 9.04 9.05 5.3K
13:48 9.05 9.05 9.05 9.05 4.4K
13:49 9.05 9.05 9.05 9.05 2.1K
13:50 9.05 9.05 9.05 9.05 7.3K
13:51 9.05 9.05 9.05 9.05 4.2K
13:52 9.05 9.05 9.05 9.05 4.2K
13:53 9.05 9.05 9.05 9.05 6.0K
13:54 9.05 9.05 9.04 9.05 6.3K
13:55 9.05 9.05 9.05 9.05 2.3K
13:56 9.05 9.05 9.05 9.05 4.7K
13:57 9.05 9.05 9.04 9.05 4.1K
13:58 9.05 9.07 9.05 9.07 101.7K
13:59 9.07 9.07 9.07 9.07 1.9K
14:00 9.07 9.07 9.06 9.06 3.9K
14:01 9.07 9.07 9.07 9.07 3.0K
14:02 9.07 9.07 9.06 9.07 4.0K
14:03 9.07 9.07 9.07 9.07 3.0K
14:04 9.06 9.07 9.06 9.07 4.7K
14:05 9.07 9.07 9.06 9.07 8.5K
14:06 9.07 9.07 9.06 9.07 4.6K
14:07 9.07 9.07 9.07 9.07 2.7K
14:08 9.07 9.07 9.06 9.07 48.4K
14:09 9.07 9.07 9.06 9.07 6.5K
14:10 9.07 9.07 9.06 9.07 19.3K
14:11 9.07 9.07 9.07 9.07 1.7K
14:12 9.07 9.07 9.07 9.07 3.3K
14:13 9.07 9.07 9.07 9.07 3.6K
14:14 9.07 9.07 9.07 9.07 1.3K
14:15 9.07 9.07 9.07 9.07 2.0K
14:16 9.06 9.07 9.06 9.07 1.3K
14:17 9.07 9.07 9.07 9.07 1.9K
14:18 9.06 9.07 9.06 9.07 35.6K
14:19 9.07 9.07 9.06 9.07 24.5K
14:20 9.07 9.07 9.07 9.07 7.2K
14:21 9.07 9.07 9.07 9.07 4.8K
14:22 9.07 9.07 9.07 9.07 8.8K
14:23 9.07 9.07 9.07 9.07 4.9K
14:24 9.07 9.08 9.07 9.08 123.3K
14:25 9.08 9.09 9.08 9.09 73.4K
14:26 9.09 9.09 9.09 9.09 15.4K
14:27 9.09 9.09 9.09 9.09 2.4K
14:28 9.09 9.09 9.09 9.09 12.9K
14:29 9.09 9.09 9.09 9.09 2.6K
14:30 9.09 9.09 9.09 9.09 7.4K
14:31 9.11 9.11 9.10 9.10 376.3K
14:32 9.11 9.11 9.11 9.11 104.9K
14:33 9.10 9.11 9.10 9.10 38.8K
14:34 9.10 9.10 9.10 9.10 7.3K
14:35 9.10 9.10 9.09 9.09 75.1K
14:36 9.10 9.10 9.10 9.10 58.3K
14:37 9.10 9.10 9.10 9.10 82.9K
14:38 9.09 9.10 9.09 9.10 15.1K
14:39 9.09 9.09 9.08 9.08 30.4K
14:40 9.09 9.09 9.09 9.09 1.8K
14:41 9.09 9.09 9.08 9.08 8.3K
14:42 9.09 9.09 9.09 9.09 5.9K
14:43 9.09 9.09 9.09 9.09 4.4K
14:44 9.09 9.09 9.08 9.09 6.0K
14:45 9.08 9.09 9.08 9.09 3.2K
14:46 9.09 9.09 9.09 9.09 5.3K
14:47 9.10 9.10 9.10 9.10 62.2K
14:48 9.10 9.11 9.10 9.10 75.7K
14:49 9.10 9.10 9.10 9.10 7.1K
14:50 9.10 9.10 9.10 9.10 2.4K
14:51 9.10 9.10 9.10 9.10 4.5K
14:52 9.10 9.10 9.10 9.10 4.7K
14:53 9.10 9.10 9.10 9.10 4.4K
14:54 9.10 9.10 9.10 9.10 5.3K
14:55 9.10 9.10 9.10 9.10 2.5K
14:56 9.10 9.10 9.10 9.10 8.9K
14:57 9.10 9.10 9.10 9.10 83.9K
14:58 9.10 9.10 9.10 9.10 4.4K
14:59 9.10 9.10 9.10 9.10 26.3K
15:00 9.10 9.10 9.10 9.10 40.8K
15:01 9.10 9.10 9.10 9.10 2.1K
15:02 9.10 9.10 9.10 9.10 6.5K
15:03 9.10 9.10 9.10 9.10 33.0K
15:04 9.10 9.10 9.10 9.10 60.6K
15:05 9.10 9.11 9.10 9.11 91.5K
15:06 9.11 9.11 9.11 9.11 3.2K
15:07 9.11 9.11 9.11 9.11 13.7K
15:08 9.11 9.11 9.10 9.11 15.2K
15:09 9.11 9.11 9.11 9.11 6.6K
15:10 9.11 9.11 9.11 9.11 5.5K
15:11 9.11 9.11 9.11 9.11 4.1K
15:12 9.11 9.11 9.10 9.11 3.3K
15:13 9.11 9.11 9.11 9.11 3.6K
15:14 9.11 9.11 9.10 9.11 20.3K
15:15 9.11 9.11 9.11 9.11 4.4K
15:16 9.11 9.11 9.10 9.11 19.7K
15:17 9.11 9.11 9.10 9.11 12.1K
15:18 9.11 9.11 9.10 9.11 5.0K
15:19 9.11 9.11 9.10 9.11 68.1K
15:20 9.10 9.11 9.10 9.11 9.2K
15:21 9.11 9.11 9.11 9.11 3.4K
15:22 9.11 9.11 9.10 9.10 21.2K
15:23 9.10 9.11 9.10 9.10 5.9K
15:24 9.10 9.10 9.08 9.08 97.5K
15:25 9.08 9.08 9.08 9.08 5.4K
15:26 9.08 9.08 9.08 9.08 77.6K
15:27 9.08 9.09 9.08 9.07 46.0K
15:28 9.07 9.07 9.06 9.06 144.3K
15:29 9.06 9.06 9.06 9.06 14.7K
15:30 9.06 9.06 9.06 9.06 10.1K
15:31 9.06 9.06 9.05 9.06 17.7K
15:32 9.06 9.07 9.06 9.08 125.7K
15:33 9.08 9.08 9.08 9.07 45.2K
15:34 9.07 9.07 9.06 9.07 25.8K
15:35 9.07 9.07 9.07 9.07 4.0K
15:36 9.07 9.07 9.07 9.07 6.4K
15:37 9.07 9.07 9.07 9.07 89.1K
15:38 9.07 9.07 9.07 9.07 10.9K
15:39 9.07 9.07 9.07 9.07 17.4K
15:40 9.07 9.07 9.07 9.07 112.4K
15:41 9.07 9.07 9.07 9.07 108.9K
15:42 9.07 9.07 9.07 9.07 18.2K
15:43 9.07 9.07 9.06 9.07 13.6K
15:44 9.07 9.07 9.07 9.07 21.7K
15:45 9.07 9.07 9.06 9.06 116.0K
15:46 9.06 9.06 9.06 9.06 95.6K
15:47 9.06 9.06 9.05 9.06 28.6K
15:48 9.06 9.06 9.04 9.04 121.6K
15:49 9.04 9.05 9.04 9.05 31.5K
15:50 9.05 9.05 9.04 9.04 165.1K
15:51 9.04 9.04 9.03 9.04 9.4K
15:52 9.04 9.05 9.04 9.05 129.8K
15:53 9.05 9.05 9.04 9.04 56.4K
15:54 9.04 9.06 9.04 9.06 234.1K
15:55 9.05 9.06 9.05 9.06 171.8K
15:56 9.06 9.06 9.04 9.05 150.0K
15:57 9.04 9.04 9.04 9.04 231.0K
15:58 9.05 9.06 9.05 9.05 313.3K
15:59 9.05 9.06 9.03 9.03 1,428.4K
16:00 9.05 9.05 9.02 9.03 1,448.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据