爱尔兰CRH公司

CRH
🏛️ 美国 →
114.59
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 68.91 69.47 68.91 69.16 1.5M
2023-12-28 69.00 69.30 68.71 68.92 1.8M
2023-12-27 68.53 69.16 68.48 69.03 1.5M
2023-12-26 68.25 68.96 68.22 68.86 2.1M
2023-12-22 68.54 68.77 68.01 68.27 3.4M
2023-12-21 68.23 68.37 67.70 68.29 3.9M
2023-12-20 67.96 68.30 67.06 67.08 3.1M
2023-12-19 67.66 68.31 67.32 68.27 3.8M
2023-12-18 66.99 67.13 65.91 66.77 3.1M
2023-12-15 67.50 67.70 66.80 66.90 4.4M
2023-12-14 67.24 68.27 67.07 67.24 3.5M
2023-12-13 65.96 67.22 65.69 67.14 4.8M
2023-12-12 65.40 65.82 65.06 65.63 5.4M
2023-12-11 65.25 65.81 65.13 65.34 4.8M
2023-12-08 63.72 65.15 63.72 64.95 2.9M
2023-12-07 63.05 63.99 62.80 63.99 2.5M
2023-12-06 63.76 64.15 62.89 62.95 2.5M
2023-12-05 63.28 63.79 62.90 63.09 4.5M
2023-12-04 63.86 64.25 62.96 62.96 3.4M
2023-12-01 62.89 64.83 62.86 64.49 4.6M
2023-11-30 62.60 63.55 62.45 62.75 4.3M
2023-11-29 61.84 62.91 61.84 62.52 2.7M
2023-11-28 62.07 62.24 61.51 61.67 4.2M
2023-11-27 61.69 62.35 61.64 61.97 4.9M
2023-11-24 61.52 62.11 61.45 61.76 2.3M
2023-11-22 60.90 61.68 60.83 61.23 4.8M
2023-11-21 60.19 61.36 59.98 61.13 7.1M
2023-11-20 59.75 59.79 58.57 58.74 4.6M
2023-11-17 59.30 60.47 59.30 60.21 2.7M
2023-11-16 59.80 60.13 58.96 59.19 3.6M
2023-11-15 60.66 60.69 58.97 59.11 4.4M
2023-11-14 60.82 61.47 60.06 60.13 5.1M
2023-11-13 59.38 60.29 59.32 59.71 2.8M
2023-11-10 58.84 59.87 58.54 59.86 2.5M
2023-11-09 59.32 59.86 58.12 58.39 3.2M
2023-11-08 58.00 59.34 58.00 58.92 3.4M
2023-11-07 57.91 58.29 57.45 58.12 2.7M
2023-11-06 57.02 58.22 56.88 57.69 2.1M
2023-11-03 57.45 57.72 56.86 56.88 2.2M
2023-11-02 57.43 57.66 56.39 56.76 4.3M
2023-11-01 54.09 56.77 54.02 56.73 5.8M
2023-10-31 53.67 53.99 53.42 53.57 2.3M
2023-10-30 53.17 53.86 53.05 53.49 1.9M
2023-10-27 52.32 52.84 51.59 52.35 3.5M
2023-10-26 53.49 54.19 52.16 52.29 6.0M
2023-10-25 53.89 54.34 53.48 53.50 2.2M
2023-10-24 54.73 55.11 54.35 54.44 2.0M
2023-10-23 54.17 55.29 54.17 54.81 4.5M
2023-10-20 54.63 55.56 54.28 54.99 2.3M
2023-10-19 55.19 55.58 53.80 54.57 5.2M
2023-10-18 57.00 57.07 55.17 55.52 3.3M
2023-10-17 57.63 58.71 57.49 57.99 3.1M
2023-10-16 57.88 58.75 57.85 58.59 3.0M
2023-10-13 58.30 58.52 57.49 57.53 3.6M
2023-10-12 59.38 59.42 57.63 58.12 3.4M
2023-10-11 58.13 59.23 57.55 59.22 3.9M
2023-10-10 57.56 58.62 57.42 57.50 4.6M
2023-10-09 56.14 57.16 55.96 56.83 2.6M
2023-10-06 55.58 57.40 55.51 56.58 3.2M
2023-10-05 54.51 55.51 54.51 55.35 8.1M
2023-10-04 53.80 54.78 53.18 54.49 3.9M
2023-10-03 53.67 54.26 53.05 53.41 4.2M
2023-10-02 54.73 54.92 53.71 54.05 3.8M
2023-09-29 56.47 56.56 54.12 54.73 9.7M
2023-09-28 56.08 57.04 55.79 56.18 11.0M
2023-09-27 55.60 56.46 54.53 56.40 13.9M
2023-09-26 56.39 56.67 55.64 55.81 12.0M
2023-09-25 55.10 56.82 54.85 56.35 8.1M
2023-09-22 53.17 54.82 53.00 54.58 16.6M
2023-09-21 54.65 54.91 53.19 53.47 9.5M
2023-09-20 54.03 55.53 54.00 54.99 13.6M
2023-09-19 53.10 53.66 52.60 53.65 11.7M
2023-09-18 53.48 53.77 53.06 53.51 12.1M
2023-09-15 55.07 56.00 54.13 54.77 14.0M
2023-09-14 53.93 55.96 53.45 55.71 9.1M
2023-09-13 53.47 54.06 53.14 53.97 4.7M
2023-09-12 53.87 54.10 53.45 53.51 5.7M
2023-09-11 54.91 55.20 54.53 54.55 3.6M
2023-09-08 54.68 54.94 54.46 54.76 4.9M
2023-09-07 54.19 55.20 54.16 55.02 5.7M
2023-09-06 54.94 55.18 54.46 55.11 3.2M
2023-09-05 56.65 56.70 55.34 55.43 2.3M
2023-09-01 57.89 58.04 57.15 57.17 2.0M
2023-08-31 57.79 57.86 57.22 57.57 2.3M
2023-08-30 57.76 57.90 57.25 57.35 2.0M
2023-08-29 57.42 57.93 57.23 57.80 2.2M
2023-08-28 57.55 57.84 57.08 57.48 2.5M
2023-08-25 56.99 57.70 56.63 57.30 3.4M
2023-08-24 55.86 57.23 55.73 56.85 5.7M
2023-08-23 56.84 58.00 56.78 57.88 2.7M
2023-08-22 57.49 57.89 56.86 57.21 2.0M
2023-08-21 56.37 56.73 56.01 56.56 1.1M
2023-08-18 55.98 56.61 55.93 56.44 1.0M
2023-08-17 57.65 57.77 56.32 56.32 1.1M
2023-08-16 57.92 58.36 57.47 57.47 1.5M
2023-08-15 57.90 57.99 57.46 57.55 1.4M
2023-08-14 57.88 58.24 57.53 58.19 1.5M
2023-08-11 57.90 58.35 57.72 58.10 1.4M
2023-08-10 58.75 59.35 58.34 58.40 1.3M
2023-08-09 59.40 59.45 58.72 58.73 1.5M
2023-08-08 58.90 59.80 58.68 59.78 1.5M
2023-08-07 59.80 60.18 59.61 60.04 1.2M
2023-08-04 59.33 60.02 59.14 59.30 1.1M
2023-08-03 58.43 59.28 58.16 59.11 1.1M
2023-08-02 58.98 59.28 58.52 58.69 1.4M
2023-08-01 59.59 60.00 59.41 59.81 1.7M
2023-07-31 60.01 60.32 59.91 60.30 1.2M
2023-07-28 59.74 60.21 59.53 60.08 1.2M
2023-07-27 60.62 60.72 59.37 59.37 1.7M
2023-07-26 58.71 59.57 58.71 59.41 1.6M
2023-07-25 58.64 59.55 58.59 59.50 1.5M
2023-07-24 58.85 59.12 58.84 59.02 0.7M
2023-07-21 59.03 59.20 58.82 58.91 0.9M
2023-07-20 58.77 58.97 58.41 58.70 1.2M
2023-07-19 58.36 58.39 57.96 58.17 1.4M
2023-07-18 57.34 58.09 57.28 58.04 1.1M
2023-07-17 57.03 57.60 57.02 57.54 1.5M
2023-07-14 57.70 57.86 57.12 57.36 1.5M
2023-07-13 57.00 57.26 56.88 57.18 1.2M
2023-07-12 56.24 56.67 55.95 56.45 1.8M
2023-07-11 55.17 55.41 54.92 55.40 1.4M
2023-07-10 54.05 54.49 53.86 54.00 0.9M
2023-07-07 53.64 54.02 53.48 53.55 1.1M
2023-07-06 53.76 54.05 53.11 53.36 1.9M
2023-07-05 54.68 55.29 54.55 54.77 3.1M
2023-07-03 55.75 55.90 55.65 55.88 1.1M
2023-06-30 55.64 55.91 55.44 55.73 1.8M
2023-06-29 54.69 54.99 54.52 54.93 2.2M
2023-06-28 55.03 55.30 54.68 55.06 2.2M
2023-06-27 53.10 54.66 53.05 54.57 3.0M
2023-06-26 53.00 53.43 52.90 53.04 2.7M
2023-06-23 52.90 53.59 52.80 53.44 1.6M
2023-06-22 53.44 53.65 53.09 53.46 1.0M
2023-06-21 53.02 53.92 52.97 53.79 1.7M
2023-06-20 52.59 52.93 52.25 52.85 1.3M
2023-06-16 53.83 54.47 53.06 53.14 1.7M
2023-06-15 51.26 52.74 51.16 52.73 2.3M
2023-06-14 50.63 52.12 50.54 52.06 3.5M
2023-06-13 49.23 50.08 49.14 50.05 2.1M
2023-06-12 48.92 49.79 48.91 49.66 1.7M
2023-06-09 49.17 49.18 48.53 48.69 1.3M
2023-06-08 49.18 49.66 49.08 49.53 0.8M
2023-06-07 48.11 48.81 48.06 48.58 1.0M
2023-06-06 47.44 48.24 47.38 48.17 1.1M
2023-06-05 48.35 48.59 47.95 48.35 1.0M
2023-06-02 48.56 49.13 48.56 49.06 0.9M
2023-06-01 47.49 48.44 47.47 48.29 1.1M
2023-05-31 47.93 47.99 47.14 47.54 1.1M
2023-05-30 48.71 48.85 48.10 48.37 0.6M
2023-05-26 48.44 48.96 48.30 48.81 0.9M
2023-05-25 48.07 48.53 48.00 48.40 0.9M
2023-05-24 48.13 48.37 47.82 48.25 1.0M
2023-05-23 49.29 49.54 48.65 48.74 0.8M
2023-05-22 49.84 50.16 49.77 50.11 0.7M
2023-05-19 50.17 50.39 49.87 50.23 0.5M
2023-05-18 49.48 50.07 49.34 50.04 0.5M
2023-05-17 49.35 49.71 49.13 49.68 0.4M
2023-05-16 49.15 49.34 48.79 49.13 0.3M
2023-05-15 49.11 49.55 49.04 49.51 0.4M
2023-05-12 49.29 49.53 48.75 48.98 0.7M
2023-05-11 49.12 49.77 48.92 49.72 0.5M
2023-05-10 49.48 49.52 48.85 49.39 0.4M
2023-05-09 48.84 49.46 48.81 49.35 0.3M
2023-05-08 49.63 49.75 49.23 49.28 0.5M
2023-05-05 48.97 49.74 48.95 49.50 0.9M
2023-05-04 48.51 48.88 48.42 48.46 0.5M
2023-05-03 48.12 48.38 47.66 47.67 1.1M
2023-05-02 47.79 48.08 47.38 47.98 0.9M
2023-05-01 48.32 48.86 48.22 48.29 0.4M
2023-04-28 47.84 48.64 47.82 48.50 0.8M
2023-04-27 48.02 48.69 47.79 48.60 0.7M
2023-04-26 48.42 48.56 48.10 48.27 0.4M
2023-04-25 49.80 50.03 49.47 49.55 0.5M
2023-04-24 50.02 50.20 49.64 49.82 0.5M
2023-04-21 49.64 49.73 49.27 49.43 0.4M
2023-04-20 49.20 50.02 49.20 49.88 0.3M
2023-04-19 49.71 50.04 49.71 49.99 0.3M
2023-04-18 49.80 49.99 49.65 49.96 0.4M
2023-04-17 49.22 49.61 49.22 49.61 0.3M
2023-04-14 49.31 49.60 49.08 49.24 0.4M
2023-04-13 48.72 49.48 48.49 49.29 0.5M
2023-04-12 48.26 49.00 48.18 48.56 0.6M
2023-04-11 47.36 48.00 47.36 47.74 0.9M
2023-04-10 47.34 48.05 47.34 48.05 0.3M
2023-04-06 46.88 47.77 46.84 47.77 0.6M
2023-04-05 48.36 48.40 46.92 47.10 1.1M
2023-04-04 50.88 51.02 50.06 50.24 0.6M
2023-04-03 50.34 50.93 50.23 50.91 0.6M
2023-03-31 50.83 51.01 50.55 50.87 0.5M
2023-03-30 50.29 50.52 49.94 50.08 1.0M
2023-03-29 49.35 49.63 49.04 49.59 0.5M
2023-03-28 48.35 49.20 48.21 49.19 0.8M
2023-03-27 48.49 48.67 48.16 48.32 0.5M
2023-03-24 48.12 48.21 47.25 48.10 1.8M
2023-03-23 50.05 50.40 48.95 49.40 0.8M
2023-03-22 50.54 51.27 50.24 50.26 0.4M
2023-03-21 50.41 50.61 50.26 50.45 0.9M
2023-03-20 49.23 49.67 49.20 49.32 1.0M
2023-03-17 47.73 48.27 47.49 48.12 1.0M
2023-03-16 47.53 48.93 47.37 48.87 0.8M
2023-03-15 48.01 48.41 47.44 48.18 0.7M
2023-03-14 50.15 50.52 49.65 50.26 0.7M
2023-03-13 49.02 49.57 48.72 48.90 0.8M
2023-03-10 51.37 51.37 49.91 50.17 0.5M
2023-03-09 51.29 51.64 50.83 50.86 0.4M
2023-03-08 51.45 51.83 51.40 51.79 0.4M
2023-03-07 52.16 52.20 51.34 51.40 0.7M
2023-03-06 51.76 52.08 51.64 51.68 0.7M
2023-03-03 51.17 51.76 50.64 51.66 0.9M
2023-03-02 50.86 52.03 50.61 51.82 1.4M
2023-03-01 47.90 48.00 47.30 47.46 0.6M
2023-02-28 47.62 47.82 47.31 47.31 0.5M
2023-02-27 47.07 47.38 46.90 47.06 0.8M
2023-02-24 46.16 46.41 46.06 46.31 1.5M
2023-02-23 46.78 46.99 46.26 46.93 1.5M
2023-02-22 46.64 46.77 46.12 46.34 2.7M
2023-02-21 47.56 47.64 46.70 46.85 0.9M
2023-02-17 47.01 47.36 46.84 47.24 1.0M
2023-02-16 47.13 47.74 46.93 47.34 0.4M
2023-02-15 47.27 48.31 47.24 48.18 1.9M
2023-02-14 47.01 47.56 46.89 47.22 0.7M
2023-02-13 46.54 47.25 46.53 47.24 0.4M
2023-02-10 45.93 46.30 45.79 46.27 0.7M
2023-02-09 47.29 47.39 46.72 46.83 0.7M
2023-02-08 47.05 47.19 46.50 46.94 0.5M
2023-02-07 46.56 47.36 46.49 47.28 0.4M
2023-02-06 46.92 46.99 46.39 46.55 0.3M
2023-02-03 47.12 47.69 47.12 47.40 0.5M
2023-02-02 48.34 48.85 47.98 48.63 0.5M
2023-02-01 47.36 48.32 47.09 48.05 1.0M
2023-01-31 46.28 47.11 45.95 47.08 1.7M
2023-01-30 46.24 46.62 46.23 46.25 0.9M
2023-01-27 45.79 46.64 45.79 46.47 0.6M
2023-01-26 46.02 46.28 45.61 46.27 0.4M
2023-01-25 45.34 45.87 45.23 45.71 0.3M
2023-01-24 45.06 45.20 44.82 45.10 0.3M
2023-01-23 44.77 45.45 44.70 45.28 0.3M
2023-01-20 44.53 45.02 44.41 45.01 0.3M
2023-01-19 44.58 44.77 44.35 44.44 0.5M
2023-01-18 45.38 45.52 44.70 44.72 0.4M
2023-01-17 45.25 45.50 45.01 45.33 0.3M
2023-01-13 44.72 45.67 44.72 45.64 0.6M
2023-01-12 44.90 45.01 44.41 44.69 0.8M
2023-01-11 44.00 44.52 43.97 44.52 0.3M
2023-01-10 43.46 43.61 43.27 43.60 0.5M
2023-01-09 44.35 44.54 43.59 43.69 0.6M
2023-01-06 42.27 43.66 42.12 43.62 0.5M
2023-01-05 42.41 42.55 42.10 42.19 0.4M
2023-01-04 42.53 43.02 42.42 43.00 1.2M
2023-01-03 41.35 41.62 40.76 41.03 0.5M