皇冠控股

CCK
🏛️ 德国 →
82.04
最后更新: 2025-10-01
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
2024-12-23 79.46 79.46 79.46 79.46 0.0M
2024-12-19 79.76 79.76 79.76 79.76 0.0M
2024-12-18 81.14 81.14 81.14 81.14 0.0M
2024-12-12 84.56 84.56 84.56 84.56 0.0M
2024-12-10 84.46 84.46 84.46 84.46 0.0M
2024-12-09 84.02 84.02 84.02 84.02 0.0M
2024-12-05 86.00 86.00 86.00 86.00 0.0M
2024-12-04 88.10 88.10 88.10 88.10 0.0M
2024-12-03 88.10 88.10 88.10 88.10 0.0M
2024-11-25 88.60 88.60 88.60 88.60 0.0M
2024-11-22 86.70 87.08 86.70 87.08 0.0M
2024-11-21 86.78 86.78 86.78 86.78 0.0M
2024-11-19 84.76 84.76 84.44 84.44 0.0M
2024-11-18 85.60 85.60 85.60 85.60 0.0M
2024-11-12 88.38 88.38 88.38 88.38 0.0M
2024-11-11 87.46 87.90 87.46 87.90 0.0M
2024-11-04 86.30 86.30 86.28 86.28 0.0M
2024-10-25 88.32 88.32 88.30 88.30 0.0M
2024-10-23 89.02 89.02 89.02 89.02 0.0M
2024-10-22 88.46 88.46 88.00 88.00 0.0M
2024-10-21 89.64 89.64 89.14 89.14 0.0M
2024-10-18 90.00 90.00 89.10 89.10 0.0M
2024-10-10 83.84 83.84 83.84 83.84 0.0M
2024-10-02 85.50 85.50 85.50 85.50 0.0M
2024-10-01 86.48 86.48 86.48 86.48 0.0M
2024-09-27 85.66 85.66 85.66 85.66 0.0M
2024-09-23 85.20 85.20 85.20 85.20 0.0M
2024-09-18 82.68 82.68 82.68 82.68 0.0M
2024-09-16 82.88 82.88 82.88 82.88 0.0M
2024-09-05 81.44 81.44 81.44 81.44 0.0M
2024-09-04 81.38 81.38 81.22 81.22 0.0M
2024-09-03 81.34 81.34 81.34 81.34 0.0M
2024-09-02 81.46 81.46 81.46 81.46 0.0M
2024-08-16 80.32 80.32 80.32 80.32 0.0M
2024-08-15 78.60 78.60 78.60 78.60 0.0M
2024-08-05 77.00 77.00 77.00 77.00 0.0M
2024-07-31 82.18 82.36 82.18 82.36 0.0M
2024-07-30 80.82 80.82 80.66 80.66 0.0M
2024-07-29 80.16 80.16 80.16 80.16 0.0M
2024-07-25 79.00 79.00 79.00 79.00 0.0M
2024-07-24 77.38 77.38 77.38 77.38 0.0M
2024-07-23 75.84 78.38 75.84 78.38 0.0M
2024-07-18 71.76 72.42 71.76 72.42 0.0M
2024-07-09 66.68 66.68 66.68 66.68 0.0M
2024-07-03 68.18 68.18 68.18 68.18 0.0M
2024-07-01 69.18 69.18 69.18 69.18 0.0M
2024-06-28 70.52 70.52 70.52 70.52 0.0M
2024-06-25 73.72 73.72 73.72 73.72 0.0M
2024-06-24 73.10 73.10 73.10 73.10 0.0M
2024-06-12 74.20 74.20 74.14 74.14 0.0M
2024-06-05 75.64 75.64 75.44 75.44 0.0M
2024-06-04 75.48 75.48 75.48 75.48 0.0M
2024-05-29 76.06 76.06 76.06 76.06 0.0M
2024-05-24 76.88 76.88 76.88 76.88 0.0M
2024-05-23 78.58 78.58 78.58 78.58 0.0M
2024-05-16 78.48 78.48 78.48 78.48 0.0M
2024-04-30 79.18 79.18 79.18 79.18 0.0M
2024-04-25 73.16 73.16 73.16 73.16 0.0M
2024-04-23 74.60 74.60 74.60 74.60 0.0M
2024-04-22 73.64 73.64 73.64 73.64 0.0M
2024-04-19 71.92 71.92 71.92 71.92 0.0M
2024-04-18 71.76 71.76 71.76 71.76 0.0M
2024-04-17 72.30 72.46 69.50 72.30 0.0M
2024-04-16 73.00 73.00 72.00 72.00 0.0M
2024-04-15 72.58 73.28 71.58 72.20 0.0M
2024-04-12 74.20 74.20 74.20 74.20 0.0M
2024-04-11 73.74 73.90 73.50 73.90 0.0M
2024-04-10 74.08 74.08 73.98 73.98 0.0M
2024-04-09 71.08 71.08 71.08 71.08 0.0M
2024-04-04 71.32 71.32 71.32 71.32 0.0M
2024-04-02 74.40 74.40 74.26 74.26 0.0M
2024-03-28 72.50 72.50 72.50 72.50 0.0M
2024-03-25 72.00 72.00 72.00 72.00 0.0M
2024-03-19 71.00 71.00 71.00 71.00 0.0M
2024-03-15 71.00 71.00 71.00 71.00 0.0M
2024-03-11 71.00 71.00 71.00 71.00 0.0M
2024-03-08 71.00 71.00 71.00 71.00 0.0M
2024-03-07 69.50 69.50 69.50 69.50 0.0M
2024-03-06 68.50 68.50 68.00 68.00 0.0M
2024-03-01 71.00 71.00 70.00 70.00 0.0M
2024-02-28 72.00 72.00 72.00 72.00 0.0M
2024-02-27 69.50 69.50 69.50 69.50 0.0M
2024-02-26 70.50 70.50 70.50 70.50 0.0M
2024-02-23 71.00 71.00 71.00 71.00 0.0M
2024-02-21 69.50 69.50 69.50 69.50 0.0M
2024-02-20 66.50 66.50 66.50 66.50 0.0M
2024-02-19 67.00 67.00 67.00 67.00 0.0M
2024-02-15 68.00 68.50 67.50 68.50 0.0M
2024-02-14 69.00 69.00 68.00 68.00 0.0M
2024-02-12 70.50 70.50 70.00 70.00 0.0M
2024-02-09 68.50 70.00 68.50 70.00 0.0M
2024-02-08 69.50 70.00 69.50 69.50 0.0M
2024-02-07 73.00 75.00 69.50 69.50 0.0M
2024-02-06 72.00 72.00 71.50 71.50 0.0M
2024-02-05 82.00 82.00 82.00 82.00 0.0M
2024-02-02 82.50 82.50 82.00 82.00 0.0M
2024-02-01 82.50 82.50 82.50 82.50 0.0M
2024-01-25 82.50 82.50 82.50 82.50 0.0M
2024-01-24 83.00 83.00 83.00 83.00 0.0M
2024-01-23 83.50 83.50 83.50 83.50 0.0M
2024-01-22 83.50 83.50 83.50 83.50 0.0M
2024-01-18 82.50 82.50 82.50 82.50 0.0M
2024-01-16 82.50 82.50 82.50 82.50 0.0M
2024-01-11 83.50 83.50 83.50 83.50 0.0M
2024-01-10 83.50 83.50 83.50 83.50 0.0M
2024-01-08 83.50 83.50 83.50 83.50 0.0M
2024-01-05 82.50 82.50 82.50 82.50 0.0M
2024-01-04 82.00 82.00 82.00 82.00 0.0M
2024-01-02 84.00 84.00 84.00 84.00 0.0M