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
09:30 9.19 9.28 9.19 9.28 114.6K
09:31 9.25 9.25 9.19 9.20 39.9K
09:32 9.18 9.18 9.13 9.13 20.3K
09:33 9.11 9.12 9.08 9.08 36.1K
09:34 9.11 9.15 9.10 9.12 20.8K
09:35 9.12 9.14 9.12 9.13 17.3K
09:36 9.14 9.14 9.13 9.13 12.2K
09:37 9.13 9.17 9.13 9.15 94.9K
09:38 9.13 9.15 9.13 9.15 24.1K
09:39 9.15 9.16 9.14 9.15 25.5K
09:40 9.15 9.15 9.12 9.13 24.3K
09:41 9.13 9.14 9.13 9.14 2.8K
09:42 9.12 9.15 9.12 9.15 60.2K
09:43 9.14 9.14 9.13 9.13 29.1K
09:44 9.12 9.12 9.10 9.12 54.6K
09:45 9.12 9.12 9.10 9.10 43.5K
09:46 9.08 9.11 9.08 9.11 56.6K
09:47 9.11 9.13 9.11 9.13 40.7K
09:48 9.12 9.13 9.11 9.11 86.4K
09:49 9.11 9.11 9.08 9.08 17.1K
09:50 9.08 9.09 9.08 9.08 77.3K
09:51 9.09 9.15 9.09 9.14 20.6K
09:52 9.14 9.15 9.14 9.15 86.8K
09:53 9.16 9.19 9.16 9.19 61.5K
09:54 9.19 9.20 9.19 9.19 83.1K
09:55 9.19 9.19 9.17 9.17 35.5K
09:56 9.17 9.20 9.17 9.20 32.0K
09:57 9.20 9.20 9.17 9.18 30.8K
09:58 9.18 9.20 9.18 9.20 8.0K
09:59 9.20 9.23 9.20 9.23 23.5K
10:00 9.23 9.24 9.22 9.24 25.6K
10:01 9.24 9.24 9.23 9.23 25.3K
10:02 9.23 9.23 9.22 9.22 14.9K
10:03 9.22 9.23 9.22 9.22 15.8K
10:04 9.22 9.23 9.22 9.21 19.7K
10:05 9.23 9.23 9.23 9.23 1.1K
10:06 9.23 9.23 9.20 9.20 39.7K
10:07 9.20 9.20 9.17 9.18 36.3K
10:08 9.18 9.18 9.18 9.18 2.4K
10:09 9.17 9.18 9.17 9.18 1.6K
10:10 9.17 9.18 9.17 9.18 28.0K
10:11 9.18 9.19 9.18 9.19 41.4K
10:12 9.19 9.19 9.19 9.19 30.8K
10:13 9.19 9.19 9.19 9.19 0.9K
10:14 9.19 9.21 9.19 9.21 44.1K
10:15 9.21 9.21 9.21 9.21 4.5K
10:16 9.20 9.21 9.20 9.20 21.5K
10:17 9.21 9.21 9.20 9.20 3.4K
10:18 9.21 9.21 9.21 9.21 17.0K
10:19 9.20 9.20 9.19 9.20 95.1K
10:20 9.20 9.21 9.20 9.21 32.1K
10:21 9.22 9.23 9.22 9.23 39.2K
10:22 9.23 9.23 9.23 9.23 20.1K
10:23 9.23 9.23 9.22 9.23 4.5K
10:24 9.23 9.24 9.23 9.24 27.4K
10:25 9.24 9.24 9.24 9.24 25.1K
10:26 9.25 9.25 9.23 9.24 30.2K
10:27 9.25 9.25 9.25 9.24 19.9K
10:28 9.24 9.24 9.23 9.24 24.1K
10:29 9.24 9.24 9.24 9.24 0.7K
10:30 9.24 9.24 9.24 9.24 3.4K
10:31 9.24 9.24 9.23 9.23 3.0K
10:32 9.24 9.25 9.24 9.25 81.4K
10:33 9.24 9.25 9.24 9.24 0.9K
10:34 9.24 9.24 9.23 9.23 62.8K
10:35 9.24 9.24 9.23 9.24 1.3K
10:36 9.24 9.24 9.21 9.21 45.6K
10:37 9.22 9.22 9.21 9.21 6.1K
10:38 9.21 9.22 9.21 9.22 5.5K
10:39 9.21 9.21 9.20 9.20 18.9K
10:40 9.21 9.21 9.20 9.21 12.0K
10:41 9.21 9.21 9.21 9.21 1.0K
10:42 9.21 9.21 9.20 9.20 8.8K
10:43 9.20 9.21 9.20 9.21 5.5K
10:44 9.20 9.21 9.20 9.21 10.4K
10:45 9.20 9.23 9.20 9.23 35.4K
10:46 9.23 9.23 9.23 9.23 3.2K
10:47 9.23 9.23 9.23 9.23 2.8K
10:48 9.23 9.24 9.22 9.23 58.7K
10:49 9.23 9.23 9.23 9.23 1.8K
10:50 9.23 9.25 9.23 9.24 30.1K
10:51 9.24 9.24 9.24 9.24 25.7K
10:52 9.24 9.24 9.24 9.24 1.3K
10:53 9.23 9.24 9.23 9.23 8.1K
10:54 9.23 9.23 9.23 9.23 5.1K
10:55 9.23 9.24 9.22 9.23 67.4K
10:56 9.23 9.24 9.23 9.24 5.3K
10:57 9.23 9.24 9.23 9.24 13.6K
10:58 9.23 9.23 9.23 9.23 41.4K
10:59 9.23 9.24 9.22 9.24 21.5K
11:00 9.24 9.24 9.23 9.23 1.5K
11:01 9.24 9.24 9.24 9.24 2.4K
11:02 9.24 9.24 9.24 9.24 3.7K
11:03 9.24 9.24 9.24 9.24 2.8K
11:04 9.24 9.24 9.24 9.24 53.7K
11:05 9.24 9.24 9.23 9.23 42.4K
11:06 9.22 9.22 9.22 9.22 6.4K
11:07 9.22 9.23 9.22 9.23 7.4K
11:08 9.23 9.23 9.22 9.23 3.9K
11:09 9.23 9.23 9.23 9.23 7.7K
11:10 9.23 9.24 9.23 9.24 39.8K
11:11 9.24 9.25 9.24 9.25 24.9K
11:12 9.25 9.26 9.25 9.26 62.7K
11:13 9.26 9.26 9.26 9.26 7.2K
11:14 9.27 9.27 9.27 9.27 7.8K
11:15 9.27 9.27 9.27 9.27 2.8K
11:16 9.27 9.27 9.27 9.27 3.0K
11:17 9.27 9.27 9.27 9.27 4.4K
11:18 9.26 9.26 9.26 9.26 3.3K
11:19 9.26 9.27 9.26 9.27 3.3K
11:20 9.27 9.27 9.26 9.26 7.6K
11:21 9.26 9.26 9.25 9.25 54.4K
11:22 9.25 9.26 9.25 9.26 20.6K
11:23 9.26 9.26 9.26 9.26 9.0K
11:24 9.26 9.26 9.26 9.26 1.5K
11:25 9.26 9.26 9.26 9.26 17.5K
11:26 9.26 9.26 9.25 9.26 9.3K
11:27 9.25 9.26 9.25 9.26 82.5K
11:28 9.25 9.26 9.25 9.25 2.3K
11:29 9.26 9.26 9.25 9.25 7.5K
11:30 9.26 9.26 9.26 9.26 4.6K
11:31 9.26 9.26 9.26 9.26 1.6K
11:32 9.26 9.26 9.25 9.26 3.7K
11:33 9.26 9.26 9.25 9.26 4.6K
11:34 9.26 9.26 9.26 9.26 50.1K
11:35 9.26 9.27 9.26 9.27 32.7K
11:36 9.27 9.27 9.26 9.27 12.4K
11:37 9.27 9.27 9.27 9.27 11.7K
11:38 9.27 9.27 9.26 9.26 55.2K
11:39 9.27 9.27 9.26 9.26 35.8K
11:40 9.25 9.26 9.25 9.26 3.5K
11:41 9.26 9.26 9.25 9.26 7.6K
11:42 9.25 9.25 9.25 9.25 2.8K
11:43 9.26 9.26 9.25 9.26 56.4K
11:44 9.25 9.25 9.25 9.25 4.2K
11:45 9.25 9.26 9.25 9.25 7.9K
11:46 9.25 9.26 9.25 9.25 7.3K
11:47 9.25 9.26 9.25 9.26 49.3K
11:48 9.26 9.26 9.26 9.26 145.3K
11:49 9.26 9.27 9.26 9.27 27.6K
11:50 9.27 9.27 9.27 9.27 1.5K
11:51 9.27 9.27 9.27 9.27 7.3K
11:52 9.27 9.27 9.25 9.26 49.1K
11:53 9.26 9.26 9.25 9.26 9.6K
11:54 9.26 9.26 9.25 9.26 7.5K
11:55 9.26 9.26 9.26 9.26 2.6K
11:56 9.26 9.26 9.25 9.26 7.3K
11:57 9.26 9.26 9.25 9.26 6.7K
11:58 9.25 9.26 9.25 9.25 9.0K
11:59 9.25 9.25 9.25 9.24 126.8K
12:00 9.25 9.25 9.25 9.24 8.1K
12:01 9.25 9.25 9.25 9.24 3.1K
12:02 9.25 9.25 9.25 9.24 5.5K
12:03 9.25 9.25 9.25 9.24 3.2K
12:04 9.25 9.25 9.25 9.24 6.3K
12:05 9.25 9.25 9.25 9.24 158.4K
12:06 9.25 9.25 9.25 9.24 8.0K
12:07 9.24 9.24 9.24 9.24 12.4K
12:08 9.24 9.24 9.24 9.24 12.7K
12:09 9.24 9.24 9.24 9.24 5.5K
12:10 9.24 9.24 9.24 9.24 5.2K
12:11 9.24 9.24 9.24 9.24 4.1K
12:12 9.24 9.24 9.24 9.25 15.7K
12:13 9.24 9.24 9.24 9.24 4.9K
12:14 9.24 9.24 9.24 9.24 3.0K
12:15 9.24 9.24 9.24 9.24 3.0K
12:16 9.24 9.24 9.24 9.24 8.0K
12:17 9.24 9.24 9.24 9.24 5.2K
12:18 9.24 9.24 9.24 9.24 10.1K
12:19 9.25 9.25 9.25 9.24 8.9K
12:20 9.24 9.24 9.22 9.22 119.4K
12:21 9.22 9.23 9.22 9.23 8.9K
12:22 9.22 9.22 9.22 9.22 4.2K
12:23 9.22 9.22 9.22 9.22 51.4K
12:24 9.22 9.22 9.21 9.22 8.1K
12:25 9.21 9.22 9.21 9.21 13.1K
12:26 9.21 9.21 9.20 9.20 31.4K
12:27 9.20 9.21 9.20 9.21 6.5K
12:28 9.21 9.21 9.19 9.19 26.9K
12:29 9.19 9.19 9.18 9.18 2.9K
12:30 9.18 9.18 9.18 9.18 13.6K
12:31 9.18 9.18 9.17 9.18 4.5K
12:32 9.17 9.18 9.17 9.17 20.2K
12:33 9.17 9.17 9.17 9.16 17.0K
12:34 9.17 9.17 9.17 9.16 34.4K
12:35 9.17 9.17 9.17 9.17 55.8K
12:36 9.17 9.17 9.17 9.16 8.4K
12:37 9.15 9.17 9.15 9.16 51.9K
12:38 9.16 9.18 9.16 9.18 39.2K
12:39 9.18 9.18 9.17 9.17 34.4K
12:40 9.17 9.17 9.17 9.16 4.8K
12:41 9.17 9.17 9.17 9.16 24.9K
12:42 9.17 9.19 9.17 9.18 69.4K
12:43 9.19 9.19 9.18 9.18 22.5K
12:44 9.18 9.18 9.18 9.18 1.6K
12:45 9.18 9.19 9.18 9.18 27.7K
12:46 9.18 9.18 9.18 9.18 1.4K
12:47 9.17 9.17 9.17 9.16 37.0K
12:48 9.17 9.17 9.17 9.16 22.6K
12:49 9.16 9.16 9.15 9.15 17.3K
12:50 9.16 9.16 9.13 9.13 29.0K
12:51 9.13 9.13 9.12 9.12 20.6K
12:52 9.13 9.13 9.11 9.11 15.1K
12:53 9.11 9.13 9.11 9.13 53.7K
12:54 9.13 9.14 9.13 9.14 23.3K
12:55 9.13 9.13 9.13 9.13 9.5K
12:56 9.13 9.13 9.13 9.13 10.9K
12:57 9.14 9.14 9.13 9.14 21.9K
12:58 9.14 9.15 9.14 9.14 25.4K
12:59 9.14 9.14 9.13 9.13 22.5K
13:00 9.14 9.14 9.13 9.14 6.2K
13:01 9.15 9.15 9.15 9.15 7.1K
13:02 9.15 9.15 9.15 9.15 0.4K
13:03 9.15 9.15 9.15 9.15 25.9K
13:04 9.15 9.15 9.15 9.15 2.3K
13:05 9.16 9.16 9.16 9.15 137.1K
13:06 9.16 9.16 9.16 9.15 28.5K
13:07 9.16 9.16 9.16 9.16 2.9K
13:08 9.15 9.16 9.15 9.15 4.1K
13:09 9.16 9.16 9.16 9.15 2.6K
13:10 9.16 9.16 9.15 9.15 16.8K
13:11 9.16 9.17 9.16 9.17 73.8K
13:12 9.17 9.17 9.16 9.16 18.8K
13:13 9.16 9.16 9.16 9.15 4.7K
13:14 9.16 9.16 9.16 9.16 1.2K
13:15 9.17 9.17 9.17 9.16 10.5K
13:16 9.17 9.17 9.17 9.17 16.4K
13:17 9.17 9.18 9.17 9.18 5.7K
13:18 9.18 9.18 9.18 9.18 1.5K
13:19 9.18 9.18 9.18 9.18 8.7K
13:20 9.17 9.18 9.17 9.18 21.7K
13:21 9.18 9.19 9.18 9.19 41.7K
13:22 9.19 9.19 9.19 9.19 6.0K
13:23 9.19 9.19 9.19 9.19 6.6K
13:24 9.19 9.20 9.19 9.20 31.5K
13:25 9.20 9.20 9.19 9.20 8.3K
13:26 9.19 9.20 9.19 9.20 5.5K
13:27 9.20 9.21 9.20 9.21 21.7K
13:28 9.21 9.22 9.21 9.22 75.5K
13:29 9.22 9.22 9.22 9.22 14.8K
13:30 9.22 9.23 9.22 9.23 41.6K
13:31 9.23 9.24 9.23 9.23 63.1K
13:32 9.23 9.23 9.22 9.23 12.4K
13:33 9.23 9.23 9.23 9.23 3.3K
13:34 9.22 9.23 9.22 9.22 18.9K
13:35 9.23 9.23 9.22 9.22 3.5K
13:36 9.23 9.23 9.22 9.23 4.3K
13:37 9.23 9.24 9.23 9.24 23.7K
13:38 9.24 9.24 9.23 9.24 6.1K
13:39 9.23 9.23 9.23 9.23 2.4K
13:40 9.24 9.24 9.23 9.24 12.4K
13:41 9.23 9.24 9.23 9.24 2.5K
13:42 9.24 9.24 9.24 9.24 9.1K
13:43 9.24 9.24 9.23 9.23 9.6K
13:44 9.24 9.24 9.23 9.24 16.3K
13:45 9.24 9.24 9.24 9.24 18.0K
13:46 9.24 9.24 9.24 9.24 19.9K
13:47 9.25 9.25 9.25 9.24 6.7K
13:48 9.24 9.24 9.24 9.24 10.7K
13:49 9.24 9.24 9.24 9.24 11.9K
13:50 9.24 9.24 9.24 9.24 10.6K
13:51 9.24 9.24 9.24 9.25 7.5K
13:52 9.25 9.26 9.25 9.26 42.8K
13:53 9.26 9.26 9.26 9.26 9.8K
13:54 9.26 9.26 9.26 9.26 14.0K
13:55 9.26 9.26 9.26 9.26 21.7K
13:56 9.26 9.27 9.25 9.26 83.3K
13:57 9.26 9.26 9.25 9.24 41.5K
13:58 9.24 9.25 9.24 9.25 4.5K
13:59 9.24 9.24 9.23 9.23 47.3K
14:00 9.24 9.24 9.23 9.24 19.1K
14:01 9.24 9.24 9.24 9.24 22.6K
14:02 9.23 9.25 9.23 9.25 72.0K
14:03 9.25 9.25 9.25 9.24 3.1K
14:04 9.25 9.25 9.25 9.24 2.3K
14:05 9.24 9.24 9.24 9.25 2.8K
14:06 9.25 9.25 9.25 9.24 3.2K
14:07 9.25 9.26 9.25 9.26 30.0K
14:08 9.26 9.26 9.26 9.26 1.0K
14:09 9.26 9.27 9.26 9.27 27.7K
14:10 9.26 9.27 9.26 9.26 6.0K
14:11 9.27 9.27 9.26 9.26 3.0K
14:12 9.26 9.27 9.26 9.26 1.8K
14:13 9.26 9.27 9.26 9.27 5.1K
14:14 9.26 9.27 9.26 9.26 37.3K
14:15 9.27 9.27 9.26 9.27 9.6K
14:16 9.27 9.27 9.27 9.27 4.7K
14:17 9.27 9.27 9.27 9.27 6.0K
14:18 9.27 9.27 9.26 9.26 7.6K
14:19 9.26 9.27 9.26 9.27 8.6K
14:20 9.27 9.27 9.26 9.27 5.0K
14:21 9.27 9.27 9.26 9.26 6.7K
14:22 9.26 9.27 9.26 9.27 7.5K
14:23 9.27 9.27 9.26 9.26 6.5K
14:24 9.26 9.27 9.25 9.25 76.5K
14:25 9.26 9.26 9.25 9.26 18.3K
14:26 9.26 9.27 9.26 9.27 32.5K
14:27 9.26 9.27 9.26 9.27 49.0K
14:28 9.27 9.27 9.27 9.27 1.9K
14:29 9.27 9.27 9.26 9.26 4.8K
14:30 9.27 9.27 9.26 9.27 6.2K
14:31 9.27 9.27 9.27 9.27 9.9K
14:32 9.27 9.27 9.27 9.27 2.5K
14:33 9.27 9.27 9.26 9.27 3.9K
14:34 9.27 9.27 9.26 9.27 3.8K
14:35 9.26 9.27 9.26 9.27 4.5K
14:36 9.26 9.27 9.26 9.27 2.9K
14:37 9.27 9.27 9.27 9.27 3.9K
14:38 9.26 9.27 9.26 9.26 8.7K
14:39 9.27 9.27 9.26 9.27 4.2K
14:40 9.27 9.27 9.26 9.27 8.8K
14:41 9.27 9.28 9.26 9.28 95.0K
14:42 9.28 9.29 9.28 9.29 18.5K
14:43 9.29 9.29 9.28 9.29 5.8K
14:44 9.29 9.29 9.28 9.29 5.2K
14:45 9.28 9.29 9.28 9.29 95.1K
14:46 9.29 9.29 9.29 9.29 13.8K
14:48 9.29 9.29 9.29 9.29 5.1K
14:49 9.29 9.29 9.29 9.29 5.6K
14:50 9.28 9.29 9.28 9.29 14.6K
14:51 9.29 9.29 9.29 9.29 6.0K
14:52 9.29 9.29 9.29 9.29 9.9K
14:53 9.28 9.29 9.28 9.29 110.9K
14:54 9.29 9.31 9.29 9.31 106.9K
14:55 9.31 9.31 9.30 9.31 3.9K
14:56 9.31 9.31 9.31 9.31 7.0K
14:57 9.31 9.31 9.30 9.31 3.2K
14:58 9.31 9.31 9.31 9.31 5.2K
14:59 9.31 9.31 9.31 9.31 1.8K
15:00 9.32 9.32 9.32 9.32 31.7K
15:01 9.32 9.33 9.32 9.33 58.5K
15:02 9.33 9.33 9.33 9.32 3.1K
15:03 9.33 9.33 9.33 9.32 1.9K
15:04 9.33 9.33 9.33 9.33 62.5K
15:05 9.33 9.33 9.33 9.32 9.7K
15:06 9.33 9.33 9.33 9.32 8.5K
15:07 9.33 9.33 9.33 9.32 72.6K
15:08 9.32 9.32 9.32 9.32 17.6K
15:09 9.31 9.32 9.30 9.31 116.5K
15:10 9.31 9.31 9.31 9.31 13.1K
15:11 9.31 9.32 9.31 9.32 44.2K
15:12 9.32 9.32 9.32 9.32 4.2K
15:13 9.32 9.32 9.32 9.32 2.2K
15:14 9.32 9.32 9.32 9.32 3.9K
15:15 9.32 9.32 9.32 9.32 7.4K
15:16 9.32 9.32 9.31 9.31 26.7K
15:17 9.32 9.32 9.32 9.32 12.2K
15:18 9.32 9.32 9.32 9.32 12.7K
15:19 9.32 9.32 9.30 9.30 67.2K
15:20 9.31 9.31 9.30 9.31 64.2K
15:21 9.31 9.31 9.30 9.30 4.2K
15:22 9.31 9.31 9.29 9.30 34.1K
15:23 9.30 9.30 9.29 9.30 14.4K
15:24 9.30 9.30 9.29 9.30 7.4K
15:25 9.30 9.30 9.30 9.30 8.2K
15:26 9.30 9.31 9.30 9.31 33.5K
15:27 9.31 9.31 9.31 9.31 72.6K
15:28 9.31 9.31 9.29 9.30 210.1K
15:29 9.30 9.30 9.28 9.28 110.0K
15:30 9.28 9.29 9.28 9.29 50.4K
15:31 9.29 9.29 9.29 9.29 9.4K
15:32 9.29 9.29 9.29 9.29 4.8K
15:33 9.29 9.29 9.28 9.29 10.4K
15:34 9.28 9.29 9.28 9.29 44.0K
15:35 9.28 9.29 9.28 9.29 14.1K
15:36 9.29 9.29 9.28 9.29 7.9K
15:37 9.29 9.29 9.28 9.29 14.4K
15:38 9.28 9.29 9.28 9.29 16.2K
15:39 9.29 9.29 9.28 9.29 11.6K
15:40 9.28 9.29 9.28 9.29 15.8K
15:41 9.28 9.29 9.28 9.29 9.4K
15:42 9.29 9.29 9.28 9.28 100.9K
15:43 9.28 9.28 9.27 9.27 42.8K
15:44 9.27 9.28 9.27 9.28 17.9K
15:45 9.28 9.28 9.27 9.28 36.8K
15:46 9.27 9.28 9.27 9.28 18.8K
15:47 9.28 9.28 9.27 9.27 28.3K
15:48 9.28 9.28 9.27 9.27 56.6K
15:49 9.27 9.28 9.27 9.27 37.5K
15:50 9.26 9.26 9.25 9.25 107.5K
15:51 9.26 9.26 9.25 9.25 18.6K
15:52 9.26 9.26 9.23 9.23 75.1K
15:53 9.23 9.23 9.23 9.23 152.2K
15:54 9.23 9.23 9.22 9.22 98.5K
15:55 9.21 9.22 9.21 9.22 238.1K
15:56 9.22 9.24 9.22 9.25 159.5K
15:57 9.25 9.25 9.25 9.25 82.5K
15:58 9.25 9.25 9.25 9.25 484.1K
15:59 9.24 9.24 9.22 9.22 2,245.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据