罗宾逊物流公司

CHRW
🏛️ 德国 →
111.00
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
15:30 115.00 115.00 115.00 115.00 0.0K
15:35 115.00 115.00 115.00 115.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 111.00 111.00 111.00 111.00 0.0M
2025-09-26 115.00 115.00 115.00 115.00 0.0M
2025-09-25 115.00 115.00 115.00 115.00 0.0M
2025-09-24 113.00 113.00 112.00 112.00 0.0M
2025-09-23 114.00 115.00 114.00 114.00 0.0M
2025-09-22 116.00 116.00 116.00 116.00 0.0M
2025-09-19 116.00 116.00 116.00 116.00 0.0M
2025-09-18 116.00 116.00 116.00 116.00 0.0M
2025-09-17 114.00 114.00 114.00 114.00 0.0M
2025-09-16 113.00 113.00 112.00 112.00 0.0M
2025-09-15 114.00 114.00 112.00 114.00 0.0M
2025-09-12 111.00 112.00 111.00 112.00 0.0M
2025-09-11 112.00 112.00 112.00 112.00 0.0M
2025-09-10 108.00 108.00 108.00 108.00 0.0M
2025-09-09 108.00 108.00 108.00 108.00 0.0M
2025-09-08 108.00 108.00 106.00 106.00 0.0M
2025-09-05 108.00 108.00 108.00 108.00 0.0M
2025-09-04 111.00 111.00 111.00 111.00 0.0M
2025-09-03 110.00 110.00 109.00 110.00 0.0M
2025-09-02 110.00 110.00 110.00 110.00 0.0M
2025-09-01 109.00 110.00 109.00 109.00 0.0M
2025-08-29 111.00 111.00 111.00 111.00 0.0M
2025-08-28 111.00 111.00 111.00 111.00 0.0M
2025-08-27 111.00 111.00 111.00 111.00 0.0M
2025-08-26 108.00 109.00 108.00 108.00 0.0M
2025-08-25 106.00 108.00 106.00 108.00 0.0M
2025-08-22 107.00 107.00 105.00 105.00 0.0M
2025-08-21 104.00 104.00 104.00 104.00 0.0M
2025-08-20 106.00 106.00 106.00 106.00 0.0M
2025-08-19 106.00 107.00 106.00 107.00 0.0M
2025-08-18 103.00 103.00 103.00 103.00 0.0M
2025-08-15 105.00 105.00 104.00 105.00 0.0M
2025-08-14 104.00 104.00 104.00 104.00 0.0M
2025-08-13 104.00 104.00 104.00 104.00 0.0M
2025-08-12 101.00 101.00 101.00 101.00 0.0M
2025-08-11 101.00 101.00 101.00 101.00 0.0M
2025-08-08 101.00 101.00 101.00 101.00 0.0M
2025-08-07 101.00 103.00 101.00 101.00 0.0M
2025-08-06 100.00 100.00 100.00 100.00 0.0M
2025-08-05 99.50 99.50 99.50 99.50 0.0M
2025-08-04 99.00 100.00 99.00 100.00 0.0M
2025-08-01 101.00 101.00 97.00 99.00 0.0M
2025-07-31 95.00 101.00 95.00 101.00 0.0M
2025-07-30 86.00 86.00 85.00 85.00 0.0M
2025-07-29 88.00 88.00 87.00 87.00 0.0M
2025-07-28 88.00 88.00 88.00 88.00 0.0M
2025-07-25 88.00 88.50 88.00 88.50 0.0M
2025-07-24 86.00 86.00 86.00 86.00 0.0M
2025-07-23 84.50 85.50 83.50 85.50 0.0M
2025-07-22 82.50 82.50 82.50 82.50 0.0M
2025-07-21 83.50 84.00 83.50 84.00 0.0M
2025-07-18 84.00 84.00 84.00 84.00 0.0M
2025-07-17 84.50 84.50 84.50 84.50 0.0M
2025-07-16 83.00 84.50 83.00 84.50 0.0M
2025-07-15 84.50 84.50 83.00 83.00 0.0M
2025-07-14 84.00 84.00 84.00 84.00 0.0M
2025-07-11 85.00 85.00 85.00 85.00 0.0M
2025-07-10 87.00 87.00 87.00 87.00 0.0M
2025-07-09 85.00 85.00 85.00 85.00 0.0M
2025-07-08 82.50 84.00 82.50 84.00 0.0M
2025-07-07 83.00 84.00 83.00 84.00 0.0M
2025-07-04 82.50 82.50 82.50 82.50 0.0M
2025-07-03 84.00 84.00 84.00 84.00 0.0M
2025-07-02 83.50 84.00 83.50 84.00 0.0M
2025-07-01 81.50 83.50 81.50 83.50 0.0M
2025-06-30 82.50 82.50 82.50 82.50 0.0M
2025-06-26 79.50 80.00 79.50 79.50 0.0M
2025-06-24 81.50 82.00 81.00 81.00 0.0M
2025-06-23 81.00 81.00 81.00 81.00 0.0M
2025-06-20 81.00 81.50 81.00 81.50 0.0M
2025-06-18 81.50 81.50 81.50 81.50 0.0M
2025-06-17 81.00 81.50 81.00 81.50 0.0M
2025-06-16 81.50 82.00 81.50 81.50 0.0M
2025-06-12 82.00 82.00 82.00 82.00 0.0M
2025-06-09 84.00 84.00 84.00 84.00 0.0M
2025-06-06 84.50 84.50 84.50 84.50 0.0M
2025-06-05 83.50 83.50 83.50 83.50 0.0M
2025-06-04 84.50 84.50 84.50 84.50 0.0M
2025-06-03 83.50 85.00 83.50 85.00 0.0M
2025-06-02 84.00 84.00 84.00 84.00 0.0M
2025-05-28 86.00 86.00 86.00 86.00 0.0M
2025-05-23 84.50 84.50 84.50 84.50 0.0M
2025-05-22 86.00 86.00 85.50 85.50 0.0M
2025-05-21 87.00 87.00 87.00 87.00 0.0M
2025-05-20 89.00 89.00 89.00 89.00 0.0M
2025-05-19 88.00 88.50 88.00 88.00 0.0M
2025-05-15 87.50 88.50 87.50 88.50 0.0M
2025-05-14 86.00 86.00 86.00 86.00 0.0M
2025-05-13 87.00 87.00 87.00 87.00 0.0M
2025-05-09 79.50 79.50 79.50 79.50 0.0M
2025-05-08 79.50 80.00 79.50 80.00 0.0M
2025-05-07 78.00 78.00 77.50 77.50 0.0M
2025-05-06 78.00 78.00 78.00 78.00 0.0M
2025-05-05 80.00 80.00 79.00 80.00 0.0M
2025-05-02 80.00 81.00 79.50 81.00 0.0M
2025-04-30 78.50 78.50 77.00 77.00 0.0M
2025-04-28 79.50 79.50 79.50 79.50 0.0M
2025-04-25 80.50 80.50 80.50 80.50 0.0M
2025-04-23 80.50 81.00 80.50 81.00 0.0M
2025-04-22 78.50 78.50 78.50 78.50 0.0M
2025-04-17 78.50 78.50 78.50 78.50 0.0M
2025-04-16 79.50 79.50 78.50 79.00 0.0M
2025-04-15 82.00 82.00 82.00 82.00 0.0M
2025-04-14 81.00 81.50 81.00 81.50 0.0M
2025-04-11 81.00 81.00 81.00 81.00 0.0M
2025-04-10 82.00 82.00 81.50 81.50 0.0M
2025-04-09 80.00 80.00 77.00 79.50 0.0M
2025-04-08 82.50 82.50 78.50 78.50 0.0M
2025-04-07 80.00 82.00 80.00 81.00 0.0M
2025-04-04 84.00 84.50 84.00 84.00 0.0M
2025-04-03 89.50 89.50 87.00 87.00 0.0M
2025-04-02 95.00 95.00 93.50 93.50 0.0M
2025-04-01 95.00 95.00 93.50 94.00 0.0M
2025-03-28 93.50 93.50 93.50 93.50 0.0M
2025-03-27 94.50 94.50 94.00 94.00 0.0M
2025-03-26 94.50 94.50 94.50 94.50 0.0M
2025-03-25 93.00 93.00 93.00 93.00 0.0M
2025-03-24 93.00 93.00 93.00 93.00 0.0M
2025-03-21 91.00 92.00 91.00 91.50 0.0M
2025-03-20 91.50 91.50 91.00 91.00 0.0M
2025-03-19 90.50 90.50 90.50 90.50 0.0M
2025-03-18 92.00 92.00 92.00 92.00 0.0M
2025-03-17 90.00 93.00 90.00 92.50 0.0M
2025-03-14 89.00 89.50 89.00 89.50 0.0M
2025-03-13 88.50 89.00 88.50 89.00 0.0M
2025-03-12 91.00 91.00 88.50 88.50 0.0M
2025-03-11 90.50 90.50 90.00 90.00 0.0M
2025-03-10 94.00 96.50 94.00 95.00 0.0M
2025-03-07 90.50 93.00 90.00 93.00 0.0M
2025-03-06 91.00 91.00 91.00 91.00 0.0M
2025-03-04 95.50 95.50 94.00 94.00 0.0M
2025-03-03 98.00 98.00 97.00 97.00 0.0M
2025-02-28 96.00 96.50 96.00 96.50 0.0M
2025-02-27 94.00 97.00 94.00 97.00 0.0M
2025-02-25 96.50 96.50 95.00 95.00 0.0M
2025-02-21 95.50 95.50 95.50 95.50 0.0M
2025-02-18 95.00 95.00 95.00 95.00 0.0M
2025-02-17 95.00 95.50 95.00 95.50 0.0M
2025-02-13 94.50 94.50 94.50 94.50 0.0M
2025-02-12 95.50 95.50 95.50 95.50 0.0M
2025-02-10 94.50 94.50 94.00 94.00 0.0M
2025-02-07 93.00 93.00 92.50 92.50 0.0M
2025-02-06 94.00 94.00 94.00 94.00 0.0M
2025-02-04 94.50 95.00 94.50 95.00 0.0M
2025-02-03 96.50 96.50 95.00 96.00 0.0M
2025-01-31 98.00 99.50 96.00 96.00 0.0M
2025-01-30 103.00 103.00 96.50 96.50 0.0M
2025-01-29 105.00 105.00 105.00 105.00 0.0M
2025-01-28 104.00 104.00 104.00 104.00 0.0M
2025-01-24 103.00 103.00 103.00 103.00 0.0M
2025-01-23 102.00 102.00 102.00 102.00 0.0M
2025-01-21 100.00 100.00 100.00 100.00 0.0M
2025-01-20 101.00 101.00 101.00 101.00 0.0M
2025-01-17 99.50 100.00 99.50 100.00 0.0M
2025-01-16 100.00 100.00 100.00 100.00 0.0M
2025-01-15 100.00 102.00 100.00 101.00 0.0M
2025-01-14 100.00 102.00 100.00 102.00 0.0M
2025-01-13 99.50 99.50 99.50 99.50 0.0M
2025-01-10 101.00 102.00 101.00 101.00 0.0M
2025-01-08 100.00 100.00 100.00 100.00 0.0M
2025-01-07 99.50 101.00 99.00 100.00 0.0M
2025-01-03 100.00 101.00 100.00 101.00 0.0M
2025-01-02 100.00 102.00 100.00 101.00 0.0M