卡骆驰

CROX
🏛️ 德国 →
69.74
最后更新: 2025-09-26
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
2025-09-26 66.04 69.74 65.39 69.74 0.0M
2025-09-25 66.01 66.01 64.50 65.29 0.0M
2025-09-24 66.88 67.50 66.70 66.94 0.0M
2025-09-23 65.82 67.50 65.21 66.38 0.0M
2025-09-22 67.80 67.80 66.02 66.02 0.0M
2025-09-19 67.88 69.27 67.83 68.38 0.0M
2025-09-18 68.17 69.26 67.96 68.10 0.0M
2025-09-17 67.17 68.38 66.80 67.97 0.0M
2025-09-16 66.33 66.33 64.90 65.90 0.0M
2025-09-15 66.45 66.61 64.68 66.00 0.0M
2025-09-12 68.73 69.43 66.10 66.31 0.0M
2025-09-11 69.96 69.96 69.15 69.21 0.0M
2025-09-10 71.00 71.69 68.75 69.08 0.0M
2025-09-09 73.90 74.58 70.79 70.79 0.0M
2025-09-08 73.44 74.01 72.69 74.01 0.0M
2025-09-05 76.59 76.59 74.48 74.48 0.0M
2025-09-04 74.99 76.26 74.68 76.26 0.0M
2025-09-03 76.96 78.48 73.03 73.03 0.0M
2025-09-02 74.50 78.00 73.01 77.83 0.0M
2025-09-01 75.00 76.80 74.24 75.50 0.0M
2025-08-29 74.05 76.34 73.66 73.66 0.0M
2025-08-28 74.71 74.71 73.04 73.04 0.0M
2025-08-27 73.23 74.78 73.23 74.14 0.0M
2025-08-26 73.71 74.30 73.55 73.55 0.0M
2025-08-25 73.53 74.42 72.97 74.42 0.0M
2025-08-22 71.85 73.87 71.85 73.87 0.0M
2025-08-21 71.45 72.00 71.20 71.94 0.0M
2025-08-20 71.84 71.84 70.40 71.35 0.0M
2025-08-19 70.78 72.18 70.00 71.13 0.0M
2025-08-18 72.70 72.91 70.93 70.93 0.0M
2025-08-15 72.79 73.21 71.71 72.80 0.0M
2025-08-14 71.01 72.19 69.21 72.10 0.0M
2025-08-13 66.95 71.34 66.53 71.26 0.0M
2025-08-12 66.23 67.13 65.11 66.62 0.0M
2025-08-11 65.50 67.40 64.73 66.00 0.0M
2025-08-08 65.36 66.90 63.41 64.23 0.0M
2025-08-07 90.85 90.85 63.97 64.21 0.0M
2025-08-06 89.40 89.48 89.40 89.48 0.0M
2025-08-05 87.94 87.94 86.72 86.72 0.0M
2025-08-04 84.80 86.52 84.09 86.52 0.0M
2025-08-01 87.19 87.19 83.98 83.98 0.0M
2025-07-31 89.46 89.46 87.80 87.80 0.0M
2025-07-30 89.73 90.26 89.13 89.13 0.0M
2025-07-29 91.06 91.67 90.40 90.55 0.0M
2025-07-28 90.92 92.85 90.73 90.80 0.0M
2025-07-25 92.99 93.90 91.71 91.71 0.0M
2025-07-24 91.65 91.65 91.65 91.65 0.0M
2025-07-23 91.31 93.38 90.48 92.25 0.0M
2025-07-22 88.70 88.70 88.70 88.70 0.0M
2025-07-21 90.97 91.57 89.68 89.68 0.0M
2025-07-18 91.48 92.11 91.10 92.11 0.0M
2025-07-17 89.98 91.97 89.98 91.97 0.0M
2025-07-16 85.50 87.03 85.50 87.03 0.0M
2025-07-15 87.75 88.00 86.72 86.72 0.0M
2025-07-14 88.06 88.06 88.01 88.01 0.0M
2025-07-11 90.24 90.24 88.60 88.60 0.0M
2025-07-10 92.13 92.13 91.02 91.02 0.0M
2025-07-09 90.88 90.88 89.85 90.26 0.0M
2025-07-08 90.87 91.01 90.00 91.01 0.0M
2025-07-07 91.04 91.38 90.43 90.96 0.0M
2025-07-04 91.05 91.05 91.05 91.05 0.0M
2025-07-03 91.02 92.30 90.96 91.55 0.0M
2025-07-02 89.26 92.72 89.26 90.56 0.0M
2025-07-01 85.38 90.41 84.86 90.41 0.0M
2025-06-30 88.77 88.85 85.67 85.67 0.0M
2025-06-27 86.50 87.75 86.50 87.75 0.0M
2025-06-26 83.77 85.37 83.77 84.95 0.0M
2025-06-25 85.42 85.42 84.83 84.83 0.0M
2025-06-24 84.95 85.31 84.22 85.31 0.0M
2025-06-23 85.85 86.45 82.38 84.63 0.0M
2025-06-20 86.41 87.17 86.40 86.40 0.0M
2025-06-19 86.50 86.50 86.50 86.50 0.0M
2025-06-18 87.50 87.50 87.22 87.22 0.0M
2025-06-17 88.37 89.18 88.10 88.10 0.0M
2025-06-16 85.30 88.67 85.24 88.67 0.0M
2025-06-13 89.21 89.21 84.61 84.61 0.0M
2025-06-12 89.73 89.73 88.84 89.33 0.0M
2025-06-11 92.33 92.34 92.00 92.31 0.0M
2025-06-10 89.04 92.87 89.04 92.00 0.0M
2025-06-09 88.35 90.00 88.35 89.96 0.0M
2025-06-06 88.05 88.77 87.32 88.63 0.0M
2025-06-05 87.81 88.53 86.23 87.88 0.0M
2025-06-04 90.09 90.09 88.12 88.12 0.0M
2025-06-03 88.45 88.45 88.45 88.45 0.0M
2025-06-02 89.12 89.15 88.28 89.15 0.0M
2025-05-30 92.56 92.56 89.35 89.35 0.0M
2025-05-29 99.06 99.06 93.04 93.04 0.0M
2025-05-28 97.50 97.50 95.29 95.29 0.0M
2025-05-27 97.07 97.07 96.89 96.89 0.0M
2025-05-26 95.13 96.54 95.13 95.56 0.0M
2025-05-23 98.49 98.49 95.00 95.81 0.0M
2025-05-22 98.98 99.22 98.98 99.22 0.0M
2025-05-21 98.80 100.52 98.18 100.46 0.0M
2025-05-20 101.16 101.92 100.88 100.88 0.0M
2025-05-19 103.04 104.08 102.02 102.64 0.0M
2025-05-16 104.86 104.86 104.34 104.34 0.0M
2025-05-15 104.56 105.54 102.00 105.08 0.0M
2025-05-14 106.34 106.34 106.24 106.24 0.0M
2025-05-13 106.84 108.00 105.98 107.28 0.0M
2025-05-12 98.69 109.62 98.69 106.90 0.0M
2025-05-09 97.88 98.60 97.13 97.77 0.0M
2025-05-08 90.55 100.22 90.26 99.19 0.0M
2025-05-07 88.89 89.00 87.31 88.28 0.0M
2025-05-06 88.51 88.51 88.51 88.51 0.0M
2025-05-05 85.09 90.27 85.09 89.35 0.0M
2025-05-02 83.95 85.89 83.95 84.52 0.0M
2025-04-30 81.93 84.58 81.73 84.58 0.0M
2025-04-29 85.00 85.26 83.09 84.42 0.0M
2025-04-28 85.54 85.70 85.54 85.70 0.0M
2025-04-25 86.50 86.50 84.72 84.87 0.0M
2025-04-24 83.51 87.15 83.51 87.15 0.0M
2025-04-23 84.41 86.24 84.41 85.14 0.0M
2025-04-22 77.63 81.70 77.63 81.70 0.0M
2025-04-17 78.28 79.00 78.02 79.00 0.0M
2025-04-16 78.11 78.69 77.03 77.03 0.0M
2025-04-15 80.65 80.65 78.50 79.00 0.0M
2025-04-14 83.32 83.32 80.32 80.64 0.0M
2025-04-11 83.09 83.09 79.54 80.50 0.0M
2025-04-10 91.20 91.20 81.50 84.30 0.0M
2025-04-09 79.30 92.86 78.38 90.02 0.0M
2025-04-08 88.75 90.12 81.02 81.45 0.0M
2025-04-07 88.52 91.70 85.43 87.38 0.0M
2025-04-04 86.56 93.22 81.18 92.40 0.0M
2025-04-03 87.07 92.00 82.27 86.17 0.0M
2025-04-02 100.58 103.56 99.56 103.56 0.0M
2025-04-01 98.62 100.56 98.42 100.56 0.0M
2025-03-31 96.98 98.54 95.00 98.54 0.0M
2025-03-28 102.58 102.86 97.59 98.10 0.0M
2025-03-27 101.60 102.32 99.60 102.12 0.0M
2025-03-26 103.96 103.96 100.20 100.20 0.0M
2025-03-25 102.42 104.10 102.32 103.86 0.0M
2025-03-24 97.39 102.50 96.89 102.50 0.0M
2025-03-21 97.59 98.00 93.17 96.02 0.0M
2025-03-20 98.60 100.42 98.60 98.80 0.0M
2025-03-19 94.53 96.93 94.53 96.93 0.0M
2025-03-18 94.67 94.80 93.21 93.90 0.0M
2025-03-17 90.45 95.01 89.84 95.01 0.0M
2025-03-14 91.92 92.56 89.78 89.78 0.0M
2025-03-13 93.40 94.24 89.80 89.80 0.0M
2025-03-12 89.61 94.53 89.61 94.15 0.0M
2025-03-11 93.58 93.58 89.11 89.56 0.0M
2025-03-10 91.36 94.70 90.52 92.91 0.0M
2025-03-07 92.78 93.55 88.00 91.26 0.0M
2025-03-06 96.55 96.55 92.17 94.70 0.0M
2025-03-05 95.59 96.83 93.61 95.36 0.0M
2025-03-04 95.41 96.68 93.51 96.68 0.0M
2025-03-03 95.62 99.08 94.83 94.83 0.0M
2025-02-28 96.71 97.11 95.65 96.43 0.0M
2025-02-27 99.85 102.08 97.00 97.00 0.0M
2025-02-26 97.95 100.78 97.94 100.00 0.0M
2025-02-25 100.84 101.68 98.20 99.51 0.0M
2025-02-24 102.36 103.60 99.62 101.34 0.0M
2025-02-21 103.52 104.74 102.30 102.30 0.0M
2025-02-20 106.44 106.44 102.90 103.54 0.0M
2025-02-19 102.24 106.32 101.90 105.18 0.0M
2025-02-18 102.16 104.00 101.62 101.96 0.0M
2025-02-17 102.44 103.24 101.50 102.94 0.0M
2025-02-14 105.98 105.98 101.54 103.16 0.0M
2025-02-13 85.99 105.34 85.84 105.34 0.0M
2025-02-12 86.62 87.53 85.24 85.24 0.0M
2025-02-11 87.51 88.23 85.32 86.14 0.0M
2025-02-10 90.48 91.63 87.01 87.30 0.0M
2025-02-07 91.36 92.48 89.51 90.64 0.0M
2025-02-06 94.24 95.67 92.00 92.00 0.0M
2025-02-05 93.90 94.25 92.54 93.67 0.0M
2025-02-04 95.07 95.07 94.00 94.00 0.0M
2025-02-03 97.90 98.87 94.41 94.41 0.0M
2025-01-31 101.48 102.16 98.82 98.82 0.0M
2025-01-30 101.34 102.36 100.42 102.36 0.0M
2025-01-29 99.04 101.30 99.04 101.30 0.0M
2025-01-28 97.82 99.36 97.82 99.36 0.0M
2025-01-27 98.13 99.00 95.80 97.64 0.0M
2025-01-24 100.90 100.90 98.18 98.18 0.0M
2025-01-23 99.10 100.24 98.02 100.14 0.0M
2025-01-22 99.61 99.72 97.77 97.77 0.0M
2025-01-21 96.52 98.42 96.39 98.34 0.0M
2025-01-20 96.46 96.99 95.33 95.34 0.0M
2025-01-17 99.68 100.90 96.69 97.06 0.0M
2025-01-16 101.58 101.58 98.92 100.24 0.0M
2025-01-15 102.58 104.14 102.02 102.02 0.0M
2025-01-14 103.58 104.86 102.22 102.22 0.0M
2025-01-13 107.58 107.58 101.64 103.68 0.0M
2025-01-10 107.14 107.40 105.22 107.40 0.0M
2025-01-09 106.80 106.98 106.80 106.98 0.0M
2025-01-08 108.64 109.04 104.70 105.82 0.0M
2025-01-07 108.00 108.52 106.64 106.64 0.0M
2025-01-06 107.86 110.86 106.22 107.92 0.0M
2025-01-03 107.78 108.50 106.00 107.50 0.0M
2025-01-02 105.34 109.60 105.34 107.72 0.0M