Zillow Group Inc

Z
🏛️ 美国 →
77.05
最后更新: 2025-09-30
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 88.49 88.49 88.26 88.34 19.9K
09:31 88.14 88.14 87.61 87.76 5.4K
09:32 87.78 88.06 87.72 88.06 5.3K
09:33 88.19 88.19 88.03 88.03 1.7K
09:34 88.01 88.01 88.01 88.01 1.1K
09:36 88.02 88.02 87.81 87.85 25.9K
09:37 87.84 87.84 87.64 87.78 9.0K
09:38 87.56 87.61 87.53 87.53 2.7K
09:39 87.51 87.54 87.43 87.54 3.6K
09:40 87.53 87.53 87.47 87.51 2.4K
09:41 87.49 87.55 87.49 87.55 0.7K
09:42 87.49 87.49 87.33 87.33 5.0K
09:43 87.36 87.40 87.36 87.40 0.9K
09:44 87.49 87.53 87.47 87.50 5.0K
09:45 87.62 87.62 87.56 87.58 4.0K
09:46 87.57 87.72 87.57 87.72 2.4K
09:47 87.80 87.85 87.80 87.85 5.0K
09:48 87.95 87.95 87.95 87.95 1.9K
09:49 87.94 87.94 87.89 87.89 1.8K
09:50 87.89 87.94 87.89 87.94 1.1K
09:51 87.89 87.94 87.89 87.94 4.3K
09:52 87.91 87.91 87.81 87.85 5.4K
09:53 87.85 87.85 87.85 87.85 0.8K
09:54 87.80 87.86 87.74 87.86 4.2K
09:55 87.90 87.90 87.77 87.79 3.6K
09:56 87.80 87.89 87.80 87.89 1.9K
09:57 87.82 87.83 87.78 87.83 2.2K
09:58 87.87 87.87 87.83 87.83 3.6K
09:59 87.84 87.97 87.84 87.95 6.1K
10:00 87.99 87.99 87.90 87.93 7.4K
10:01 87.93 87.93 87.93 87.93 2.6K
10:02 87.97 88.09 87.95 87.95 5.8K
10:03 87.95 87.95 87.90 87.90 1.7K
10:04 87.90 87.90 87.84 87.84 1.1K
10:05 87.79 87.79 87.64 87.64 2.8K
10:06 87.60 87.60 87.57 87.57 1.4K
10:07 87.58 87.58 87.40 87.40 2.8K
10:08 87.41 87.41 87.24 87.24 2.8K
10:09 87.32 87.33 87.26 87.33 2.0K
10:10 87.30 87.35 87.30 87.35 2.0K
10:11 87.19 87.40 87.19 87.39 5.7K
10:12 87.38 87.38 87.14 87.14 2.4K
10:13 87.19 87.23 87.15 87.23 3.1K
10:14 87.19 87.19 87.15 87.15 1.5K
10:15 87.13 87.16 87.08 87.08 16.3K
10:16 87.11 87.11 87.11 87.11 2.3K
10:17 87.06 87.06 86.98 86.98 3.6K
10:18 86.95 87.00 86.89 87.00 4.2K
10:19 86.92 86.92 86.92 86.92 0.4K
10:20 86.95 86.95 86.89 86.89 0.7K
10:21 86.89 86.89 86.89 86.89 1.5K
10:22 86.96 86.98 86.95 86.97 4.5K
10:23 86.93 86.93 86.88 86.88 11.8K
10:24 86.90 87.22 86.90 87.14 18.0K
10:25 87.23 87.36 87.23 87.36 6.6K
10:26 87.32 87.32 86.62 86.74 49.6K
10:27 86.74 86.90 86.66 86.90 62.1K
10:28 86.88 86.96 86.88 86.90 6.7K
10:29 86.90 86.90 86.85 86.89 1.0K
10:30 86.94 86.94 86.87 86.92 8.1K
10:31 86.85 87.00 86.85 86.98 14.2K
10:32 87.04 87.13 87.04 87.13 11.7K
10:33 87.07 87.11 87.07 87.11 0.4K
10:34 87.04 87.17 87.03 87.06 11.6K
10:35 87.13 87.13 87.12 87.13 1.8K
10:36 87.13 87.14 87.13 87.14 0.6K
10:37 87.17 87.17 87.13 87.15 15.1K
10:38 87.15 87.15 87.15 87.15 1.9K
10:39 87.04 87.04 86.95 86.95 8.3K
10:40 86.91 86.91 86.81 86.82 2.2K
10:41 86.72 86.72 86.58 86.67 5.3K
10:42 86.77 86.77 86.77 86.77 3.6K
10:43 86.73 86.73 86.73 86.73 3.6K
10:44 86.77 86.82 86.72 86.72 2.5K
10:45 86.75 86.75 86.71 86.71 1.6K
10:46 86.79 86.79 86.71 86.71 2.4K
10:47 86.64 86.66 86.62 86.66 8.0K
10:48 86.66 86.66 86.63 86.63 1.6K
10:49 86.77 86.90 86.72 86.90 9.9K
10:50 86.86 86.86 86.81 86.86 2.0K
10:51 86.83 86.99 86.83 86.99 2.9K
10:52 86.98 86.98 86.93 86.93 1.9K
10:53 86.96 86.96 86.94 86.94 2.4K
10:54 86.85 86.94 86.83 86.84 1.5K
10:55 86.94 86.94 86.94 86.94 1.3K
10:56 86.82 86.82 86.82 86.82 0.6K
10:57 86.83 86.83 86.83 86.83 0.5K
10:58 86.90 86.90 86.83 86.83 1.8K
10:59 86.82 86.83 86.75 86.75 6.7K
11:00 86.70 86.73 86.69 86.73 4.2K
11:01 86.72 86.72 86.66 86.66 4.8K
11:02 86.65 86.65 86.48 86.50 13.5K
11:03 86.48 86.53 86.46 86.48 8.1K
11:04 86.45 86.45 86.45 86.45 1.1K
11:05 86.43 86.43 86.39 86.40 6.8K
11:06 86.38 86.38 86.38 86.38 1.5K
11:07 86.41 86.41 86.31 86.34 7.3K
11:08 86.32 86.32 86.30 86.30 0.9K
11:09 86.31 86.34 86.28 86.34 3.1K
11:10 86.31 86.35 86.24 86.24 2.8K
11:11 86.27 86.27 86.27 86.27 2.9K
11:12 86.27 86.41 86.26 86.41 7.5K
11:13 86.54 86.54 86.41 86.41 17.9K
11:14 86.48 86.58 86.44 86.58 4.2K
11:15 86.54 86.54 86.53 86.53 1.6K
11:16 86.53 86.64 86.49 86.64 3.7K
11:17 86.61 86.67 86.61 86.67 2.0K
11:18 86.64 86.67 86.61 86.66 2.8K
11:19 86.68 86.79 86.68 86.79 7.2K
11:20 86.78 86.78 86.77 86.77 1.3K
11:21 86.67 86.67 86.63 86.63 2.5K
11:22 86.63 86.65 86.62 86.65 1.5K
11:23 86.65 86.69 86.63 86.69 3.1K
11:24 86.75 86.78 86.75 86.78 1.0K
11:25 86.78 86.78 86.78 86.78 1.7K
11:27 86.82 86.85 86.82 86.85 2.2K
11:28 86.85 86.85 86.85 86.85 2.0K
11:29 86.81 86.81 86.81 86.81 0.5K
11:30 86.82 86.84 86.81 86.84 2.2K
11:31 86.83 86.83 86.83 86.83 3.5K
11:34 86.76 86.81 86.76 86.81 1.5K
11:35 86.83 86.83 86.83 86.83 0.6K
11:36 86.79 86.88 86.79 86.88 3.3K
11:37 86.92 86.96 86.92 86.96 4.6K
11:39 86.91 87.01 86.91 86.97 3.9K
11:40 86.93 86.99 86.93 86.96 3.7K
11:41 86.98 86.99 86.98 86.99 1.0K
11:42 86.96 86.96 86.96 86.96 0.9K
11:43 87.00 87.00 87.00 87.00 0.4K
11:44 86.96 86.96 86.94 86.94 1.2K
11:45 86.94 86.94 86.94 86.94 0.6K
11:46 86.95 86.99 86.95 86.99 1.5K
11:47 87.00 87.02 87.00 87.02 3.2K
11:48 87.01 87.06 87.01 87.06 1.9K
11:49 87.05 87.05 87.05 87.05 0.5K
11:50 87.05 87.05 87.02 87.03 1.5K
11:51 87.03 87.03 87.03 87.03 1.0K
11:53 87.04 87.04 87.02 87.02 0.8K
11:54 87.03 87.04 87.03 87.04 2.2K
11:55 87.02 87.06 86.98 87.00 4.7K
11:56 86.96 86.96 86.86 86.86 1.6K
11:57 86.78 86.78 86.78 86.78 2.2K
11:58 86.78 86.78 86.73 86.75 2.2K
11:59 86.75 86.77 86.75 86.76 2.9K
12:00 86.76 86.82 86.76 86.82 4.1K
12:01 86.85 86.85 86.85 86.85 0.2K
12:02 86.83 86.87 86.81 86.87 1.9K
12:03 86.80 86.80 86.75 86.75 1.3K
12:04 86.82 86.82 86.79 86.79 2.7K
12:05 86.79 86.79 86.79 86.79 0.2K
12:06 86.79 86.79 86.79 86.79 0.8K
12:07 86.73 86.79 86.73 86.79 3.9K
12:08 86.90 86.90 86.87 86.87 0.6K
12:09 86.87 86.87 86.87 86.87 3.3K
12:11 86.85 86.85 86.84 86.85 4.7K
12:12 86.86 86.88 86.84 86.84 3.3K
12:13 86.89 86.89 86.89 86.89 0.6K
12:14 86.91 86.96 86.91 86.96 5.5K
12:16 86.95 86.95 86.95 86.95 2.3K
12:17 86.99 86.99 86.99 86.99 1.6K
12:18 86.95 86.95 86.87 86.90 1.6K
12:19 86.90 86.95 86.89 86.93 2.5K
12:20 86.93 86.95 86.93 86.95 0.8K
12:21 86.93 86.93 86.90 86.90 1.5K
12:22 86.86 86.86 86.82 86.82 2.8K
12:23 86.84 86.86 86.84 86.86 0.8K
12:24 86.87 86.88 86.87 86.88 2.1K
12:25 86.85 86.85 86.82 86.82 1.7K
12:26 86.87 86.88 86.87 86.88 2.4K
12:27 86.88 86.88 86.88 86.88 1.3K
12:28 86.92 86.92 86.92 86.92 0.6K
12:29 86.90 86.93 86.90 86.93 2.9K
12:33 86.94 86.94 86.94 86.94 1.2K
12:34 86.91 86.92 86.91 86.92 1.7K
12:36 86.91 86.91 86.70 86.70 9.3K
12:37 86.62 86.70 86.62 86.70 9.7K
12:39 86.73 86.73 86.73 86.73 0.5K
12:40 86.69 86.69 86.69 86.69 0.7K
12:41 86.71 86.71 86.65 86.65 2.2K
12:42 86.68 86.70 86.68 86.70 1.6K
12:43 86.68 86.71 86.68 86.71 1.5K
12:44 86.74 86.74 86.74 86.74 0.8K
12:45 86.75 86.86 86.75 86.84 2.1K
12:46 86.82 86.82 86.82 86.82 0.7K
12:48 86.86 86.90 86.86 86.88 5.0K
12:49 86.91 86.95 86.91 86.95 1.7K
12:51 86.97 87.01 86.97 87.01 1.8K
12:52 86.98 86.98 86.98 86.98 1.6K
12:53 86.99 86.99 86.99 86.99 2.1K
12:54 86.94 86.94 86.94 86.94 1.4K
12:55 86.95 86.95 86.95 86.95 2.1K
12:56 86.97 86.97 86.97 86.97 0.2K
12:57 86.97 86.97 86.96 86.96 2.3K
12:58 86.90 86.90 86.86 86.86 3.6K
12:59 86.87 86.87 86.87 86.87 1.1K
13:00 86.83 86.83 86.83 86.83 0.5K
13:02 86.80 86.80 86.74 86.74 2.3K
13:03 86.69 86.70 86.69 86.70 2.9K
13:05 86.66 86.66 86.66 86.66 2.1K
13:06 86.73 86.77 86.73 86.77 0.6K
13:07 86.77 86.77 86.77 86.77 2.0K
13:08 86.69 86.69 86.69 86.69 1.4K
13:09 86.69 86.69 86.69 86.69 0.4K
13:10 86.69 86.69 86.69 86.69 0.3K
13:11 86.66 86.72 86.66 86.72 2.2K
13:13 86.72 86.72 86.69 86.69 1.9K
13:14 86.69 86.69 86.66 86.68 2.2K
13:15 86.68 86.71 86.68 86.71 0.7K
13:16 86.68 86.68 86.68 86.68 1.0K
13:17 86.65 86.66 86.63 86.63 3.0K
13:18 86.66 86.66 86.61 86.61 2.9K
13:19 86.62 86.62 86.48 86.48 2.8K
13:20 86.50 86.50 86.50 86.50 1.4K
13:22 86.53 86.53 86.53 86.53 1.2K
13:23 86.53 86.54 86.53 86.53 1.4K
13:25 86.50 86.50 86.50 86.50 1.1K
13:27 86.46 86.46 86.46 86.46 1.5K
13:28 86.43 86.43 86.43 86.43 0.2K
13:29 86.48 86.49 86.48 86.49 2.9K
13:30 86.49 86.49 86.49 86.49 0.9K
13:31 86.51 86.55 86.51 86.55 2.2K
13:32 86.59 86.72 86.59 86.70 4.1K
13:33 86.74 86.74 86.74 86.74 0.6K
13:34 86.76 86.76 86.76 86.76 0.6K
13:35 86.75 86.75 86.75 86.75 2.0K
13:36 86.80 86.80 86.80 86.80 0.2K
13:37 86.75 86.75 86.72 86.72 1.6K
13:38 86.74 86.77 86.74 86.77 1.2K
13:39 86.79 86.82 86.79 86.82 0.7K
13:40 86.81 86.85 86.81 86.85 2.3K
13:42 86.90 86.90 86.90 86.90 2.1K
13:43 86.88 86.92 86.88 86.92 1.2K
13:44 86.96 86.96 86.96 86.96 0.5K
13:45 86.92 86.92 86.92 86.92 1.1K
13:46 86.90 86.91 86.90 86.91 1.5K
13:48 86.91 86.91 86.91 86.91 1.4K
13:49 86.91 86.93 86.91 86.93 1.7K
13:50 86.96 86.96 86.94 86.94 1.4K
13:51 86.96 86.96 86.96 86.96 0.5K
13:52 86.94 86.94 86.82 86.82 2.0K
13:53 86.82 86.91 86.82 86.86 6.1K
13:55 86.76 86.81 86.76 86.81 0.9K
13:56 86.81 86.86 86.79 86.86 2.9K
13:57 86.86 86.89 86.86 86.88 2.9K
13:58 86.88 86.92 86.88 86.92 1.8K
13:59 86.89 86.95 86.89 86.95 1.5K
14:01 86.92 86.95 86.92 86.94 2.1K
14:02 86.94 86.95 86.94 86.95 0.7K
14:03 86.94 86.95 86.93 86.95 1.9K
14:04 86.95 86.95 86.95 86.95 1.0K
14:05 86.93 86.93 86.88 86.90 2.8K
14:06 86.86 86.86 86.82 86.82 2.3K
14:08 86.76 86.76 86.76 86.76 0.1K
14:09 86.77 86.77 86.74 86.74 1.2K
14:10 86.72 86.72 86.71 86.71 3.1K
14:11 86.67 86.67 86.67 86.67 0.3K
14:12 86.62 86.62 86.56 86.56 2.0K
14:13 86.57 86.60 86.57 86.60 4.0K
14:15 86.62 86.62 86.52 86.52 1.6K
14:16 86.57 86.57 86.57 86.57 1.2K
14:18 86.60 86.60 86.60 86.60 0.3K
14:19 86.59 86.63 86.59 86.63 1.5K
14:20 86.65 86.65 86.64 86.64 1.3K
14:21 86.64 86.64 86.63 86.64 1.4K
14:22 86.64 86.67 86.64 86.66 2.2K
14:23 86.72 86.72 86.71 86.71 3.8K
14:24 86.74 86.76 86.74 86.76 2.3K
14:25 86.77 86.77 86.77 86.77 0.4K
14:26 86.77 86.82 86.77 86.82 1.7K
14:27 86.78 86.78 86.78 86.78 0.3K
14:28 86.80 86.80 86.80 86.80 1.2K
14:29 86.80 86.82 86.80 86.82 1.1K
14:30 86.78 86.78 86.77 86.77 0.5K
14:31 86.77 86.83 86.77 86.83 3.1K
14:33 86.80 86.80 86.79 86.79 2.4K
14:34 86.76 86.76 86.76 86.76 1.9K
14:35 86.76 86.76 86.76 86.76 0.3K
14:36 86.75 86.78 86.75 86.78 1.7K
14:37 86.80 86.81 86.80 86.81 1.0K
14:38 86.85 86.89 86.85 86.89 4.8K
14:39 86.96 86.97 86.96 86.96 1.8K
14:40 86.93 86.93 86.93 86.93 0.9K
14:41 86.91 86.91 86.91 86.91 1.4K
14:42 86.94 86.94 86.78 86.78 9.7K
14:43 86.74 86.74 86.74 86.74 0.4K
14:44 86.73 86.73 86.73 86.73 1.7K
14:45 86.67 86.67 86.67 86.67 1.6K
14:47 86.61 86.64 86.55 86.55 3.9K
14:48 86.56 86.59 86.56 86.59 2.1K
14:49 86.62 86.63 86.62 86.63 4.6K
14:50 86.62 86.77 86.61 86.72 15.0K
14:51 86.72 86.72 86.72 86.72 1.8K
14:52 86.75 86.81 86.75 86.81 2.8K
14:53 86.77 86.84 86.77 86.84 2.1K
14:54 86.80 86.87 86.80 86.87 1.4K
14:55 86.84 86.89 86.84 86.86 5.5K
14:56 86.86 86.86 86.86 86.86 2.7K
14:57 86.84 86.86 86.83 86.83 2.3K
14:58 86.82 86.85 86.82 86.85 3.1K
14:59 86.85 86.87 86.81 86.87 5.3K
15:00 86.90 86.90 86.88 86.88 2.8K
15:01 86.91 86.95 86.91 86.94 2.7K
15:02 86.97 86.97 86.97 86.97 0.6K
15:03 86.95 86.97 86.91 86.91 2.9K
15:04 86.83 86.83 86.79 86.81 1.6K
15:05 86.78 86.78 86.76 86.78 1.5K
15:06 86.84 86.84 86.83 86.83 1.7K
15:07 86.83 86.85 86.83 86.85 1.5K
15:08 86.84 86.88 86.84 86.88 1.4K
15:09 86.84 86.96 86.84 86.96 2.6K
15:10 86.96 86.96 86.96 86.96 1.8K
15:12 87.01 87.01 87.01 87.01 2.5K
15:13 87.06 87.09 87.05 87.09 2.8K
15:14 87.07 87.11 87.07 87.11 1.1K
15:15 87.15 87.15 87.15 87.15 3.2K
15:16 87.17 87.17 87.17 87.17 1.7K
15:17 87.23 87.25 87.22 87.25 3.8K
15:19 87.22 87.24 87.22 87.24 1.5K
15:20 87.23 87.29 87.23 87.29 3.6K
15:21 87.30 87.33 87.29 87.29 4.1K
15:22 87.29 87.29 87.29 87.29 0.7K
15:23 87.32 87.32 87.13 87.13 37.8K
15:24 87.16 87.18 87.16 87.18 2.6K
15:25 87.22 87.22 87.18 87.22 2.0K
15:26 87.24 87.24 87.24 87.24 1.1K
15:27 87.26 87.26 87.23 87.25 3.2K
15:28 87.18 87.20 87.18 87.20 3.9K
15:29 87.18 87.22 87.18 87.22 2.2K
15:30 87.14 87.14 87.08 87.08 6.0K
15:31 87.07 87.11 87.07 87.07 3.3K
15:32 87.11 87.11 87.08 87.08 1.6K
15:33 87.08 87.12 87.05 87.07 3.9K
15:34 87.06 87.06 87.06 87.06 1.9K
15:35 87.08 87.08 87.08 87.08 1.0K
15:36 87.05 87.05 87.03 87.03 1.7K
15:37 87.04 87.05 86.96 86.99 26.2K
15:38 87.02 87.02 87.02 87.02 2.1K
15:39 87.07 87.07 87.07 87.07 2.1K
15:40 87.09 87.09 87.09 87.09 1.0K
15:41 87.08 87.15 87.08 87.14 4.7K
15:42 87.16 87.16 87.12 87.12 3.8K
15:43 87.12 87.12 87.07 87.07 3.8K
15:44 87.02 87.09 86.99 87.09 6.3K
15:45 87.05 87.14 87.05 87.13 3.5K
15:46 87.11 87.16 87.11 87.16 4.2K
15:47 87.21 87.33 87.21 87.31 9.1K
15:48 87.38 87.42 87.38 87.42 9.9K
15:49 87.44 87.56 87.44 87.56 5.1K
15:50 87.53 87.56 87.46 87.46 12.7K
15:51 87.46 87.55 87.44 87.47 13.2K
15:52 87.42 87.42 87.35 87.38 7.5K
15:53 87.37 87.41 87.35 87.36 9.4K
15:54 87.34 87.35 87.30 87.31 19.9K
15:55 87.27 87.27 87.17 87.18 18.2K
15:56 87.21 87.22 87.11 87.11 16.7K
15:57 87.12 87.20 87.12 87.16 24.2K
15:58 87.17 87.24 87.17 87.17 42.2K
15:59 87.17 87.19 87.12 87.12 231.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据