爱尔兰CRH公司

CRH
🏛️ 德国 →
102.05
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
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
2025-10-03 104.00 104.00 101.90 102.05 0.0M
2025-10-02 102.60 103.55 101.95 103.55 0.0M
2025-10-01 101.00 102.45 101.00 102.20 0.0M
2025-09-30 99.28 103.75 99.28 101.65 0.0M
2025-09-29 97.62 97.62 95.00 95.00 0.0M
2025-09-26 95.62 96.00 95.22 95.76 0.0M
2025-09-25 96.30 96.30 93.72 95.70 0.0M
2025-09-24 96.32 96.32 96.32 96.32 0.0M
2025-09-23 97.50 98.18 96.56 98.00 0.0M
2025-09-22 94.86 97.02 94.86 97.02 0.0M
2025-09-19 95.00 96.08 93.76 96.08 0.0M
2025-09-18 94.62 95.40 94.60 95.40 0.0M
2025-09-17 94.40 94.48 94.40 94.48 0.0M
2025-09-16 96.48 97.58 94.56 94.56 0.0M
2025-09-15 97.26 97.26 96.40 97.00 0.0M
2025-09-12 97.82 98.10 97.16 97.20 0.0M
2025-09-11 95.36 97.36 95.36 97.36 0.0M
2025-09-10 95.44 95.44 94.46 94.46 0.0M
2025-09-09 95.00 95.00 94.88 94.88 0.0M
2025-09-08 96.42 96.42 93.50 95.60 0.0M
2025-09-05 95.36 95.36 94.86 95.26 0.0M
2025-09-04 95.44 96.42 95.44 95.46 0.0M
2025-09-03 94.80 96.44 94.80 95.22 0.0M
2025-09-02 96.04 96.04 94.00 94.68 0.0M
2025-09-01 95.96 96.94 95.84 96.94 0.0M
2025-08-29 95.50 96.44 95.10 96.26 0.0M
2025-08-28 98.04 98.14 97.54 97.54 0.0M
2025-08-27 98.86 99.10 97.68 97.68 0.0M
2025-08-26 97.22 98.04 95.54 98.04 0.0M
2025-08-25 96.32 97.52 96.24 96.60 0.0M
2025-08-22 94.88 96.52 94.88 96.46 0.0M
2025-08-21 95.56 95.92 94.62 95.20 0.0M
2025-08-20 96.32 96.40 94.68 94.68 0.0M
2025-08-19 95.10 97.00 94.64 96.78 0.0M
2025-08-18 95.20 95.54 94.00 95.54 0.0M
2025-08-15 96.90 96.90 95.20 95.20 0.0M
2025-08-14 97.48 97.48 96.72 96.94 0.0M
2025-08-13 95.34 96.80 95.34 96.80 0.0M
2025-08-12 93.10 96.00 91.30 96.00 0.0M
2025-08-11 94.22 94.22 92.02 92.32 0.0M
2025-08-08 91.42 93.86 91.42 93.86 0.0M
2025-08-07 87.50 92.00 87.50 91.60 0.0M
2025-08-06 84.66 84.66 83.66 83.80 0.0M
2025-08-05 84.24 84.40 83.34 84.10 0.0M
2025-08-04 82.98 85.10 82.78 85.10 0.0M
2025-08-01 83.30 83.30 81.96 81.96 0.0M
2025-07-31 84.90 84.90 83.32 83.52 0.0M
2025-07-30 84.64 85.30 84.54 84.54 0.0M
2025-07-29 85.30 86.26 85.30 85.94 0.0M
2025-07-28 86.00 86.00 84.86 85.10 0.0M
2025-07-25 82.32 84.80 82.32 84.80 0.0M
2025-07-24 82.42 82.42 82.26 82.26 0.0M
2025-07-23 82.06 82.06 81.98 81.98 0.0M
2025-07-22 81.04 81.04 80.26 80.56 0.0M
2025-07-21 81.34 81.44 80.80 81.02 0.0M
2025-07-18 79.78 80.20 79.58 80.20 0.0M
2025-07-17 80.44 80.44 80.00 80.30 0.0M
2025-07-16 80.54 81.04 78.88 79.62 0.0M
2025-07-15 81.66 82.68 80.84 81.46 0.0M
2025-07-14 80.74 81.18 80.68 80.80 0.0M
2025-07-11 81.26 81.62 81.26 81.62 0.0M
2025-07-10 82.26 82.72 82.20 82.46 0.0M
2025-07-09 81.10 82.00 80.34 81.84 0.0M
2025-07-08 79.86 80.76 79.86 80.76 0.0M
2025-07-07 80.96 81.52 80.26 80.26 0.0M
2025-07-04 80.74 80.74 80.14 80.68 0.0M
2025-07-03 79.90 80.74 79.90 80.74 0.0M
2025-07-02 80.62 80.62 79.58 79.58 0.0M
2025-07-01 79.00 80.00 78.00 80.00 0.0M
2025-06-30 78.04 78.40 77.54 78.26 0.0M
2025-06-27 76.00 78.00 75.92 78.00 0.0M
2025-06-26 76.36 76.36 74.74 76.00 0.0M
2025-06-25 79.24 79.30 77.78 77.78 0.0M
2025-06-24 78.54 79.04 77.66 78.52 0.0M
2025-06-23 76.82 77.00 76.14 76.26 0.0M
2025-06-19 77.48 77.48 76.32 76.32 0.0M
2025-06-18 78.48 78.56 78.24 78.56 0.0M
2025-06-17 77.44 78.52 77.44 78.52 0.0M
2025-06-16 77.62 78.88 77.62 78.70 0.0M
2025-06-13 78.14 78.94 78.14 78.74 0.0M
2025-06-12 78.52 80.04 78.16 80.04 0.0M
2025-06-11 81.58 81.58 79.24 79.24 0.0M
2025-06-10 81.88 82.46 81.50 81.78 0.0M
2025-06-09 80.68 81.04 80.44 81.04 0.0M
2025-06-06 81.48 81.94 80.80 81.20 0.0M
2025-06-05 79.36 80.80 79.36 80.80 0.0M
2025-06-04 79.70 80.12 79.62 80.06 0.0M
2025-06-03 78.92 80.10 78.22 80.04 0.0M
2025-06-02 80.54 81.48 77.72 79.06 0.0M
2025-05-30 80.94 80.94 78.94 78.94 0.0M
2025-05-29 82.36 82.36 80.94 80.94 0.0M
2025-05-28 84.48 84.48 83.02 83.32 0.0M
2025-05-27 84.50 84.50 82.26 83.48 0.0M
2025-05-26 83.02 83.96 81.50 82.38 0.0M
2025-05-23 83.16 84.32 82.66 82.84 0.0M
2025-05-22 83.66 84.22 82.72 84.00 0.0M
2025-05-21 84.60 85.18 84.26 85.18 0.0M
2025-05-20 87.22 87.50 85.98 85.98 0.0M
2025-05-19 88.28 88.28 86.82 86.90 0.0M
2025-05-16 88.20 88.64 87.28 88.64 0.0M
2025-05-15 86.90 86.90 85.76 86.74 0.0M
2025-05-14 89.44 89.44 87.00 87.54 0.0M
2025-05-13 89.02 89.64 88.20 88.20 0.0M
2025-05-12 87.78 89.28 87.78 88.98 0.0M
2025-05-09 84.06 84.72 83.78 83.78 0.0M
2025-05-08 82.16 82.96 81.46 82.50 0.0M
2025-05-07 83.46 83.54 81.64 81.64 0.0M
2025-05-06 85.00 85.00 82.84 82.84 0.0M
2025-05-05 85.88 87.18 85.64 87.18 0.0M
2025-05-02 85.00 86.62 84.42 85.76 0.0M
2025-04-30 82.98 83.48 81.20 83.48 0.0M
2025-04-29 82.50 82.50 81.80 81.80 0.0M
2025-04-28 81.60 82.04 81.30 81.34 0.0M
2025-04-25 81.02 82.36 81.02 82.02 0.0M
2025-04-24 76.44 80.68 76.44 80.68 0.0M
2025-04-23 76.60 79.36 75.78 78.72 0.0M
2025-04-22 72.18 75.00 70.94 75.00 0.0M
2025-04-17 75.08 75.36 74.58 75.36 0.0M
2025-04-16 74.70 76.14 74.70 75.06 0.0M
2025-04-15 76.10 76.72 75.80 76.36 0.0M
2025-04-14 75.30 75.74 74.90 75.44 0.0M
2025-04-11 73.40 74.78 72.50 74.76 0.0M
2025-04-10 81.24 81.72 73.74 74.50 0.0M
2025-04-09 72.98 78.32 71.26 78.32 0.0M
2025-04-08 75.02 77.74 73.62 74.86 0.0M
2025-04-07 71.12 77.50 69.50 75.16 0.0M
2025-04-04 77.08 77.26 72.74 74.16 0.0M
2025-04-03 81.02 81.66 76.14 78.40 0.0M
2025-04-02 81.50 82.20 81.26 82.20 0.0M
2025-04-01 81.68 82.14 80.84 82.14 0.0M
2025-03-31 80.92 80.92 79.04 80.18 0.0M
2025-03-28 81.84 81.98 81.62 81.62 0.0M
2025-03-27 87.98 87.98 85.42 85.60 0.0M
2025-03-26 90.44 91.32 89.10 89.40 0.0M
2025-03-25 91.06 91.06 89.48 89.80 0.0M
2025-03-24 88.50 90.56 88.08 90.46 0.0M
2025-03-21 90.00 90.00 86.12 87.42 0.0M
2025-03-20 91.22 92.10 90.00 90.00 0.0M
2025-03-19 88.16 90.68 87.10 90.68 0.0M
2025-03-18 89.34 89.50 87.44 88.16 0.0M
2025-03-17 89.14 89.70 87.62 89.54 0.0M
2025-03-14 86.88 88.68 86.88 88.68 0.0M
2025-03-13 88.60 90.16 87.48 87.50 0.0M
2025-03-12 86.62 90.68 86.62 90.68 0.0M
2025-03-11 86.84 86.84 84.90 84.90 0.0M
2025-03-10 88.40 89.50 84.58 85.54 0.0M
2025-03-07 92.40 92.40 86.88 89.64 0.0M
2025-03-06 95.14 95.22 91.48 91.48 0.0M
2025-03-05 91.44 95.40 91.18 95.40 0.0M
2025-03-04 94.78 94.78 88.26 91.44 0.0M
2025-03-03 98.06 99.80 96.08 96.48 0.0M
2025-02-28 98.36 98.88 97.06 98.88 0.0M
2025-02-27 96.86 99.80 96.86 99.80 0.0M
2025-02-26 96.20 98.42 95.30 97.40 0.0M
2025-02-25 96.38 97.26 94.26 95.42 0.0M
2025-02-24 95.40 97.50 94.54 96.00 0.0M
2025-02-21 97.28 99.28 95.54 95.54 0.0M
2025-02-20 102.00 102.40 96.74 97.52 0.0M
2025-02-19 106.30 106.30 101.35 101.35 0.0M
2025-02-18 104.95 106.15 103.45 105.60 0.0M
2025-02-17 104.50 104.95 104.05 104.95 0.0M
2025-02-14 102.40 103.80 102.30 102.40 0.0M
2025-02-13 100.55 101.70 99.20 101.45 0.0M
2025-02-12 99.66 100.15 96.60 100.05 0.0M
2025-02-11 99.34 99.34 98.86 98.86 0.0M
2025-02-10 99.86 100.45 98.58 98.88 0.0M
2025-02-07 100.75 102.15 100.20 100.20 0.0M
2025-02-06 98.20 100.95 97.92 100.35 0.0M
2025-02-05 94.52 96.92 94.52 96.92 0.0M
2025-02-04 93.56 95.38 93.56 95.38 0.0M
2025-02-03 95.74 96.44 94.00 94.90 0.0M
2025-01-31 96.76 96.76 96.14 96.54 0.0M
2025-01-30 94.82 97.00 94.82 96.14 0.0M
2025-01-29 94.82 96.10 94.82 95.76 0.0M
2025-01-28 94.88 94.90 93.92 94.42 0.0M
2025-01-27 96.50 96.50 93.16 94.18 0.0M
2025-01-24 96.64 97.54 96.12 96.70 0.0M
2025-01-23 96.94 97.28 96.54 97.06 0.0M
2025-01-22 95.96 96.70 95.32 96.70 0.0M
2025-01-21 94.04 96.00 94.04 94.84 0.0M
2025-01-20 95.32 95.32 93.40 93.40 0.0M
2025-01-17 93.54 95.56 92.58 95.56 0.0M
2025-01-16 92.62 93.22 92.62 93.16 0.0M
2025-01-15 90.46 92.26 90.46 92.26 0.0M
2025-01-14 89.94 89.94 89.88 89.88 0.0M
2025-01-13 90.12 90.12 87.00 89.22 0.0M
2025-01-10 90.54 90.82 89.58 89.58 0.0M
2025-01-09 90.08 90.08 90.08 90.08 0.0M
2025-01-08 89.06 89.68 88.90 89.66 0.0M
2025-01-07 90.32 90.54 89.12 89.12 0.0M
2025-01-06 90.24 90.88 90.00 90.40 0.0M
2025-01-03 90.72 90.82 89.82 90.82 0.0M
2025-01-02 89.88 91.50 89.70 90.16 0.0M