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
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
2024-12-30 99.00 99.00 99.00 99.00 0.0M
2024-12-27 100.00 100.00 99.50 99.50 0.0M
2024-12-23 101.00 101.00 99.50 100.00 0.0M
2024-12-20 101.00 102.00 98.00 101.00 0.0M
2024-12-19 103.00 103.00 102.00 102.00 0.0M
2024-12-18 104.00 104.00 104.00 104.00 0.0M
2024-12-17 104.00 104.00 104.00 104.00 0.0M
2024-12-16 106.00 107.00 106.00 107.00 0.0M
2024-12-13 109.00 109.00 109.00 109.00 0.0M
2024-12-12 104.00 109.00 102.00 109.00 0.0M
2024-12-11 105.00 105.00 105.00 105.00 0.0M
2024-12-10 102.00 103.00 102.00 103.00 0.0M
2024-12-09 100.00 102.00 100.00 102.00 0.0M
2024-12-06 99.50 100.00 99.50 100.00 0.0M
2024-12-05 102.00 102.00 101.00 101.00 0.0M
2024-12-04 102.00 102.00 102.00 102.00 0.0M
2024-12-03 102.00 102.00 102.00 102.00 0.0M
2024-12-02 100.00 101.00 100.00 101.00 0.0M
2024-11-29 100.00 100.00 100.00 100.00 0.0M
2024-11-26 102.00 102.00 102.00 102.00 0.0M
2024-11-25 104.00 104.00 102.00 102.00 0.0M
2024-11-22 105.00 105.00 105.00 105.00 0.0M
2024-11-21 104.00 104.00 104.00 104.00 0.0M
2024-11-20 104.00 105.00 104.00 104.00 0.0M
2024-11-18 104.00 104.00 104.00 104.00 0.0M
2024-11-15 105.00 106.00 105.00 106.00 0.0M
2024-11-14 106.00 106.00 106.00 106.00 0.0M
2024-11-13 103.00 105.00 103.00 105.00 0.0M
2024-11-12 102.00 105.00 102.00 105.00 0.0M
2024-11-11 103.00 103.00 103.00 103.00 0.0M
2024-11-07 99.50 101.00 99.50 101.00 0.0M
2024-11-06 99.00 99.50 97.50 97.50 0.0M
2024-11-04 94.00 94.00 94.00 94.00 0.0M
2024-11-01 96.00 96.00 94.50 94.50 0.0M
2024-10-31 100.00 102.00 94.50 95.50 0.0M
2024-10-29 101.00 101.00 101.00 101.00 0.0M
2024-10-28 101.00 101.00 101.00 101.00 0.0M
2024-10-25 98.50 99.00 98.50 99.00 0.0M
2024-10-24 99.50 99.50 99.50 99.50 0.0M
2024-10-23 100.00 100.00 100.00 100.00 0.0M
2024-10-22 100.00 100.00 99.50 99.50 0.0M
2024-10-21 102.00 102.00 102.00 102.00 0.0M
2024-10-18 103.00 103.00 103.00 103.00 0.0M
2024-10-16 100.00 102.00 100.00 102.00 0.0M
2024-10-15 102.00 102.00 101.00 102.00 0.0M
2024-10-14 101.00 102.00 101.00 101.00 0.0M
2024-10-11 100.00 100.00 100.00 100.00 0.0M
2024-10-08 97.00 98.50 97.00 98.50 0.0M
2024-10-07 97.50 97.50 97.50 97.50 0.0M
2024-10-04 97.50 97.50 96.00 96.00 0.0M
2024-10-03 98.00 98.00 98.00 98.00 0.0M
2024-10-02 99.00 99.00 98.50 98.50 0.0M
2024-10-01 99.50 99.50 98.00 98.00 0.0M
2024-09-30 99.00 99.00 99.00 99.00 0.0M
2024-09-27 96.50 96.50 96.50 96.50 0.0M
2024-09-25 97.00 97.00 97.00 97.00 0.0M
2024-09-24 96.00 96.00 95.50 95.50 0.0M
2024-09-23 93.50 95.00 93.50 95.00 0.0M
2024-09-20 92.00 92.00 92.00 92.00 0.0M
2024-09-19 93.00 93.00 92.50 92.50 0.0M
2024-09-18 91.00 91.00 91.00 91.00 0.0M
2024-09-17 90.00 90.00 90.00 90.00 0.0M
2024-09-16 90.50 90.50 89.50 89.50 0.0M
2024-09-11 91.00 91.00 91.00 91.00 0.0M
2024-09-10 91.00 91.00 91.00 91.00 0.0M
2024-09-09 92.00 92.00 92.00 92.00 0.0M
2024-09-06 91.50 91.50 91.50 91.50 0.0M
2024-09-05 91.50 92.00 91.00 92.00 0.0M
2024-09-03 93.50 93.50 93.50 93.50 0.0M
2024-09-02 93.50 93.50 93.50 93.50 0.0M
2024-08-30 93.50 93.50 93.00 93.00 0.0M
2024-08-27 91.50 91.50 91.50 91.50 0.0M
2024-08-26 91.50 91.50 91.50 91.50 0.0M
2024-08-23 91.50 91.50 91.00 91.00 0.0M
2024-08-22 91.00 91.00 91.00 91.00 0.0M
2024-08-19 90.00 91.50 89.50 91.50 0.0M
2024-08-15 89.50 91.00 89.00 91.00 0.0M
2024-08-13 90.00 90.00 90.00 90.00 0.0M
2024-08-12 90.00 90.00 90.00 90.00 0.0M
2024-08-08 89.00 89.50 89.00 89.50 0.0M
2024-08-07 91.50 91.50 90.50 90.50 0.0M
2024-08-06 91.00 91.50 91.00 91.50 0.0M
2024-08-05 89.50 89.50 88.00 89.50 0.0M
2024-08-02 93.00 94.00 93.00 94.00 0.0M
2024-08-01 90.00 95.50 90.00 94.50 0.0M
2024-07-31 81.50 82.00 81.50 82.00 0.0M
2024-07-30 82.00 82.00 82.00 82.00 0.0M
2024-07-29 82.50 82.50 82.50 82.50 0.0M
2024-07-24 83.50 83.50 83.00 83.00 0.0M
2024-07-23 83.00 83.50 83.00 83.00 0.0M
2024-07-22 82.00 82.00 82.00 82.00 0.0M
2024-07-17 81.00 81.00 81.00 81.00 0.0M
2024-07-15 80.00 80.00 80.00 80.00 0.0M
2024-07-11 78.50 78.50 78.50 78.50 0.0M
2024-07-10 79.00 79.00 79.00 79.00 0.0M
2024-07-09 80.50 81.50 80.00 80.50 0.0M
2024-07-08 80.00 80.00 80.00 80.00 0.0M
2024-07-04 81.50 81.50 81.50 81.50 0.0M
2024-07-03 80.50 80.50 80.50 80.50 0.0M
2024-07-02 80.50 80.50 80.50 80.50 0.0M
2024-07-01 82.50 82.50 82.50 82.50 0.0M
2024-06-25 82.50 83.50 82.00 83.50 0.0M
2024-06-24 81.50 82.50 81.50 82.50 0.0M
2024-06-19 79.50 79.50 79.50 79.50 0.0M
2024-06-18 79.50 79.50 79.50 79.50 0.0M
2024-06-17 78.50 79.00 78.00 79.00 0.0M
2024-06-14 78.00 78.00 78.00 78.00 0.0M
2024-06-11 78.50 78.50 78.50 78.50 0.0M
2024-06-10 80.50 80.50 79.00 79.00 0.0M
2024-06-07 80.50 81.00 80.50 81.00 0.0M
2024-06-06 80.50 81.50 80.50 81.00 0.0M
2024-06-05 80.50 80.50 80.50 80.50 0.0M
2024-06-03 80.00 80.00 80.00 80.00 0.0M
2024-05-31 78.00 78.00 78.00 78.00 0.0M
2024-05-30 77.00 77.00 77.00 77.00 0.0M
2024-05-29 78.50 78.50 78.50 78.50 0.0M
2024-05-28 79.00 79.00 79.00 79.00 0.0M
2024-05-24 78.00 80.00 78.00 79.50 0.0M
2024-05-23 78.00 78.50 78.00 78.50 0.0M
2024-05-20 77.50 77.50 77.50 77.50 0.0M
2024-05-16 76.50 76.50 76.50 76.50 0.0M
2024-05-15 77.50 77.50 77.00 77.00 0.0M
2024-05-14 78.50 78.50 78.50 78.50 0.0M
2024-05-09 75.00 75.00 75.00 75.00 0.0M
2024-05-07 73.00 73.00 73.00 73.00 0.0M
2024-05-06 73.50 73.50 73.50 73.50 0.0M
2024-05-03 75.50 75.50 75.50 75.50 0.0M
2024-05-02 75.00 80.00 74.50 75.50 0.0M
2024-04-25 65.50 65.50 65.50 65.50 0.0M
2024-04-24 66.00 66.00 66.00 66.00 0.0M
2024-04-23 66.50 66.50 66.50 66.50 0.0M
2024-04-18 64.50 64.50 64.50 64.50 0.0M
2024-04-17 63.50 63.50 62.50 62.50 0.0M
2024-04-16 64.00 64.00 64.00 64.00 0.0M
2024-04-15 66.50 66.50 65.00 65.00 0.0M
2024-04-12 67.50 67.50 67.50 67.50 0.0M
2024-04-11 67.00 68.00 67.00 68.00 0.0M
2024-04-10 67.00 67.00 67.00 67.00 0.0M
2024-04-08 66.00 66.50 65.50 65.50 0.0M
2024-04-05 66.00 66.50 66.00 66.00 0.0M
2024-04-04 66.00 67.00 66.00 67.00 0.0M
2024-04-02 68.50 68.50 68.50 68.50 0.0M
2024-03-28 69.00 69.50 69.00 69.50 0.0M
2024-03-27 68.00 68.00 67.50 67.50 0.0M
2024-03-25 69.00 69.00 68.00 68.00 0.0M
2024-03-20 68.50 68.50 68.50 68.50 0.0M
2024-03-18 68.00 68.00 68.00 68.00 0.0M
2024-03-15 69.00 69.00 68.50 68.50 0.0M
2024-03-14 68.50 68.50 68.50 68.50 0.0M
2024-03-13 69.50 69.50 69.50 69.50 0.0M
2024-03-12 69.00 69.00 69.00 69.00 0.0M
2024-03-11 66.50 66.50 66.50 66.50 0.0M
2024-03-08 67.00 67.00 66.50 66.50 0.0M
2024-03-07 66.00 67.00 66.00 67.00 0.0M
2024-03-06 64.50 64.50 64.50 64.50 0.0M
2024-03-05 65.00 65.00 64.50 64.50 0.0M
2024-03-04 67.00 67.00 66.00 66.00 0.0M
2024-03-01 69.00 69.00 68.00 68.00 0.0M
2024-02-27 67.50 68.00 67.50 68.00 0.0M
2024-02-23 68.50 68.50 67.50 67.50 0.0M
2024-02-21 66.50 66.50 66.50 66.50 0.0M
2024-02-20 66.00 66.00 66.00 66.00 0.0M
2024-02-19 67.50 67.50 67.50 67.50 0.0M
2024-02-15 69.00 69.00 69.00 69.00 0.0M
2024-02-13 71.00 71.00 71.00 71.00 0.0M
2024-02-12 70.00 70.50 70.00 70.50 0.0M
2024-02-09 69.50 69.50 69.50 69.50 0.0M
2024-02-08 68.00 68.50 68.00 68.50 0.0M
2024-02-07 69.50 69.50 68.00 68.00 0.0M
2024-02-05 68.50 68.50 68.00 68.50 0.0M
2024-02-02 67.50 68.50 67.50 68.50 0.0M
2024-02-01 75.00 75.00 66.50 67.50 0.0M
2024-01-31 78.50 78.50 78.50 78.50 0.0M
2024-01-22 80.00 80.50 79.50 80.50 0.0M
2024-01-19 78.50 79.00 78.50 79.00 0.0M
2024-01-17 78.50 78.50 78.50 78.50 0.0M
2024-01-16 78.50 79.00 78.50 79.00 0.0M
2024-01-15 79.50 79.50 79.50 79.50 0.0M
2024-01-12 79.00 79.00 79.00 79.00 0.0M
2024-01-11 79.50 79.50 79.50 79.50 0.0M
2024-01-10 79.00 79.00 79.00 79.00 0.0M
2024-01-08 80.50 80.50 79.00 79.00 0.0M
2024-01-05 81.00 81.00 81.00 81.00 0.0M
2024-01-03 79.00 81.00 79.00 81.00 0.0M
2024-01-02 78.50 79.00 78.50 79.00 0.0M