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
2022-12-30 99.80 99.80 99.80 99.80 0.0M
2022-12-29 99.54 102.20 98.51 99.48 0.0M
2022-12-28 101.32 101.90 98.33 98.70 0.0M
2022-12-27 95.86 100.74 95.86 99.92 0.0M
2022-12-23 97.49 97.49 93.97 96.36 0.0M
2022-12-22 96.96 96.96 93.23 93.26 0.0M
2022-12-21 90.90 96.00 90.90 96.00 0.0M
2022-12-20 88.76 89.97 87.54 89.07 0.0M
2022-12-19 88.81 91.07 88.24 88.60 0.0M
2022-12-16 85.49 89.50 84.24 88.69 0.0M
2022-12-15 91.17 91.17 86.72 87.30 0.0M
2022-12-14 90.70 91.50 89.45 91.15 0.0M
2022-12-13 87.91 92.92 87.91 89.21 0.0M
2022-12-12 89.08 90.04 89.07 89.92 0.0M
2022-12-09 90.72 90.72 90.72 90.72 0.0M
2022-12-08 93.19 93.39 92.25 93.39 0.0M
2022-12-07 89.55 93.34 87.55 93.34 0.0M
2022-12-06 92.89 93.20 89.23 90.24 0.0M
2022-12-05 97.29 98.94 92.62 93.69 0.0M
2022-12-02 93.87 98.56 92.24 98.56 0.0M
2022-12-01 95.90 98.28 94.40 94.84 0.0M
2022-11-30 93.70 96.32 93.57 96.32 0.0M
2022-11-29 91.25 96.05 91.25 94.79 0.0M
2022-11-28 90.10 91.07 89.84 91.07 0.0M
2022-11-25 93.17 93.17 90.87 90.87 0.0M
2022-11-24 92.22 93.00 92.22 93.00 0.0M
2022-11-23 94.73 94.73 92.29 92.64 0.0M
2022-11-22 91.19 93.32 88.85 93.32 0.0M
2022-11-21 97.82 99.28 89.42 89.42 0.0M
2022-11-18 95.94 98.41 94.78 98.11 0.0M
2022-11-17 93.12 94.90 92.05 94.90 0.0M
2022-11-16 91.84 96.16 91.58 93.00 0.0M
2022-11-15 88.43 95.55 86.96 92.30 0.0M
2022-11-14 90.94 91.51 86.68 88.08 0.0M
2022-11-11 90.70 95.29 89.54 89.69 0.0M
2022-11-10 82.02 90.45 82.02 90.45 0.0M
2022-11-09 82.95 85.00 81.14 81.35 0.0M
2022-11-08 80.30 82.70 80.28 82.15 0.0M
2022-11-07 84.97 86.72 77.69 80.43 0.0M
2022-11-04 77.38 85.19 76.93 85.19 0.0M
2022-11-03 69.52 80.10 68.76 79.72 0.0M
2022-11-02 72.24 72.25 68.37 69.30 0.0M
2022-11-01 71.16 72.95 71.14 72.80 0.0M
2022-10-31 71.41 72.86 70.88 71.23 0.0M
2022-10-28 72.68 74.58 69.40 72.30 0.0M
2022-10-27 77.46 77.46 74.08 74.08 0.0M
2022-10-26 79.04 79.04 76.86 76.87 0.0M
2022-10-25 76.64 79.85 76.64 79.47 0.0M
2022-10-24 78.01 79.33 77.46 77.85 0.0M
2022-10-21 74.29 78.91 73.92 78.91 0.0M
2022-10-20 78.16 81.06 75.68 75.68 0.0M
2022-10-19 82.22 82.26 78.17 78.17 0.0M
2022-10-18 81.07 83.00 81.07 81.26 0.0M
2022-10-17 79.21 80.00 77.56 79.94 0.0M
2022-10-14 79.19 83.00 78.20 80.25 0.0M
2022-10-13 77.68 81.09 75.08 80.00 0.0M
2022-10-12 78.32 78.61 77.58 77.99 0.0M
2022-10-11 74.59 78.95 74.59 78.95 0.0M
2022-10-10 79.00 79.09 74.53 76.45 0.0M
2022-10-07 80.82 80.82 76.82 78.58 0.0M
2022-10-06 80.97 81.21 78.54 80.08 0.0M
2022-10-05 78.06 80.62 77.19 80.62 0.0M
2022-10-04 73.04 77.51 73.04 77.09 0.0M
2022-10-03 69.55 73.50 69.55 73.50 0.0M
2022-09-30 72.69 72.69 66.81 71.13 0.0M
2022-09-29 73.91 73.91 71.95 71.95 0.0M
2022-09-28 70.69 74.49 70.01 74.49 0.0M
2022-09-27 69.11 73.53 69.11 71.93 0.0M
2022-09-26 68.13 69.31 67.54 69.17 0.0M
2022-09-23 69.19 70.76 67.22 67.22 0.0M
2022-09-22 75.22 76.27 70.23 70.45 0.0M
2022-09-21 77.00 79.63 77.00 77.59 0.0M
2022-09-20 79.17 79.17 76.51 76.52 0.0M
2022-09-19 75.37 78.40 74.77 78.37 0.0M
2022-09-16 76.02 77.33 75.00 75.50 0.0M
2022-09-15 76.59 78.20 74.94 78.20 0.0M
2022-09-14 75.00 76.33 74.00 75.82 0.0M
2022-09-13 81.99 83.50 75.37 75.37 0.0M
2022-09-12 80.51 81.95 78.85 81.53 0.0M
2022-09-09 77.44 80.89 77.44 80.15 0.0M
2022-09-08 75.39 77.04 75.39 76.49 0.0M
2022-09-07 73.29 76.30 71.88 76.30 0.0M
2022-09-06 72.13 72.64 69.47 72.09 0.0M
2022-09-05 72.58 72.67 70.90 70.90 0.0M
2022-09-02 73.81 73.81 70.90 71.31 0.0M
2022-09-01 71.74 72.43 70.50 72.26 0.0M
2022-08-31 73.50 75.19 72.12 73.32 0.0M
2022-08-30 74.51 76.49 72.70 72.70 0.0M
2022-08-29 76.29 76.29 74.60 75.33 0.0M
2022-08-26 80.44 81.22 76.94 77.31 0.0M
2022-08-25 77.93 81.00 77.17 81.00 0.0M
2022-08-24 72.56 78.57 72.56 77.05 0.0M
2022-08-23 72.15 74.76 72.09 74.68 0.0M
2022-08-22 71.57 74.26 68.99 72.44 0.0M
2022-08-19 74.13 74.91 71.76 72.18 0.0M
2022-08-18 74.63 76.24 74.20 76.24 0.0M
2022-08-17 76.89 76.90 74.57 75.02 0.0M
2022-08-16 77.06 79.24 75.11 78.09 0.0M
2022-08-15 76.87 78.08 74.92 78.08 0.0M
2022-08-12 75.00 75.77 73.82 75.77 0.0M
2022-08-11 74.00 76.00 73.50 74.24 0.0M
2022-08-10 70.13 73.45 68.81 73.28 0.0M
2022-08-09 72.00 72.00 68.54 68.54 0.0M
2022-08-08 73.23 75.49 71.37 72.14 0.0M
2022-08-05 65.14 72.09 65.00 72.09 0.0M
2022-08-04 76.51 79.99 64.66 67.00 0.0M
2022-08-03 72.11 75.98 71.00 75.98 0.0M
2022-08-02 71.36 72.21 69.63 71.60 0.0M
2022-08-01 70.53 71.89 68.96 70.77 0.0M
2022-07-29 64.87 70.51 64.71 70.23 0.0M
2022-07-28 60.55 65.70 60.37 65.59 0.0M
2022-07-27 59.12 60.23 58.20 60.23 0.0M
2022-07-26 57.78 58.80 56.99 57.63 0.0M
2022-07-25 60.79 62.01 59.13 59.50 0.0M
2022-07-22 61.95 63.22 60.10 60.24 0.0M
2022-07-21 60.23 62.63 60.02 62.63 0.0M
2022-07-20 56.78 61.70 56.26 61.34 0.0M
2022-07-19 54.72 57.17 53.65 57.16 0.0M
2022-07-18 54.39 56.13 54.00 54.17 0.0M
2022-07-15 52.18 53.43 52.18 53.43 0.0M
2022-07-14 53.33 53.33 52.06 52.40 0.0M
2022-07-13 54.14 54.68 51.98 53.87 0.0M
2022-07-12 53.57 55.00 52.70 53.51 0.0M
2022-07-11 57.36 57.47 54.25 54.25 0.0M
2022-07-08 56.37 57.77 55.26 57.27 0.0M
2022-07-07 51.87 57.29 51.87 57.29 0.0M
2022-07-06 52.18 53.37 50.85 50.85 0.0M
2022-07-05 47.35 52.00 46.91 52.00 0.0M
2022-07-04 45.29 46.00 45.27 46.00 0.0M
2022-07-01 46.50 46.96 44.72 45.90 0.0M
2022-06-30 46.61 46.61 45.00 46.34 0.0M
2022-06-29 47.54 48.56 45.80 46.25 0.0M
2022-06-28 50.00 51.10 47.83 47.83 0.0M
2022-06-27 51.15 51.18 49.54 49.91 0.0M
2022-06-24 46.70 50.12 46.70 50.12 0.0M
2022-06-23 45.73 47.02 45.00 47.02 0.0M
2022-06-22 45.06 46.11 45.06 45.61 0.0M
2022-06-21 45.55 46.45 44.86 46.00 0.0M
2022-06-20 45.71 46.43 45.71 46.43 0.0M
2022-06-17 45.83 46.58 44.90 45.00 0.0M
2022-06-16 49.95 49.95 44.61 44.70 0.0M
2022-06-15 49.24 50.71 49.05 49.80 0.0M
2022-06-14 49.01 49.13 47.81 48.96 0.0M
2022-06-13 50.80 50.80 47.59 47.90 0.0M
2022-06-10 53.97 54.65 51.04 51.04 0.0M
2022-06-09 55.07 55.80 54.10 54.10 0.0M
2022-06-08 56.75 57.11 53.77 54.43 0.0M
2022-06-07 56.61 56.73 55.79 56.43 0.0M
2022-06-06 58.00 58.38 56.63 56.76 0.0M
2022-06-03 57.63 57.74 55.78 56.75 0.0M
2022-06-02 52.10 57.25 52.10 56.79 0.0M
2022-06-01 52.68 54.49 51.49 53.00 0.0M
2022-05-31 52.45 52.45 51.56 51.64 0.0M
2022-05-30 52.79 54.85 51.00 51.78 0.0M
2022-05-27 50.00 52.27 49.96 52.25 0.0M
2022-05-26 47.72 50.73 46.98 50.20 0.0M
2022-05-25 46.19 48.16 44.72 47.66 0.0M
2022-05-24 50.00 50.06 44.79 45.27 0.0M
2022-05-23 51.77 52.55 49.34 50.18 0.0M
2022-05-20 52.22 54.64 48.80 50.33 0.0M
2022-05-19 52.55 52.63 49.96 51.50 0.0M
2022-05-18 54.55 56.43 52.00 52.89 0.0M
2022-05-17 54.41 55.53 52.43 54.49 0.0M
2022-05-16 56.38 57.04 54.21 54.58 0.0M
2022-05-13 54.86 58.21 54.49 56.17 0.0M
2022-05-12 49.55 54.79 49.55 52.34 0.0M
2022-05-11 51.97 53.50 49.90 50.33 0.0M
2022-05-10 51.81 54.39 48.90 51.98 0.0M
2022-05-09 57.71 58.00 51.50 51.50 0.0M
2022-05-06 64.15 64.27 56.12 57.84 0.0M
2022-05-05 74.00 74.40 61.85 62.33 0.0M
2022-05-04 67.76 68.18 64.80 68.18 0.0M
2022-05-03 67.62 67.62 66.18 67.00 0.0M
2022-05-02 62.83 66.30 62.77 66.30 0.0M
2022-04-29 65.00 66.17 63.69 64.34 0.0M
2022-04-28 64.06 65.51 64.06 64.28 0.0M
2022-04-27 61.96 64.25 61.96 63.49 0.0M
2022-04-26 65.11 65.11 61.01 62.25 0.0M
2022-04-25 65.46 65.53 62.44 64.48 0.0M
2022-04-22 68.77 68.77 65.74 65.74 0.0M
2022-04-21 69.85 70.88 67.82 67.82 0.0M
2022-04-20 71.78 72.49 70.57 70.57 0.0M
2022-04-19 68.28 72.65 67.36 72.23 0.0M
2022-04-14 67.99 69.25 67.10 67.20 0.0M
2022-04-13 67.29 68.60 66.56 67.90 0.0M
2022-04-12 66.00 69.00 65.45 67.83 0.0M
2022-04-11 66.41 67.16 63.01 65.84 0.0M
2022-04-08 67.17 68.50 64.59 66.53 0.0M
2022-04-07 64.69 66.70 63.47 66.70 0.0M
2022-04-06 67.82 67.82 63.15 64.61 0.0M
2022-04-05 69.19 69.70 65.87 66.53 0.0M
2022-04-04 68.14 69.89 67.14 68.95 0.0M
2022-04-01 69.01 71.23 67.90 68.64 0.0M
2022-03-31 72.36 73.00 69.54 69.54 0.0M
2022-03-30 75.48 76.00 70.42 71.28 0.0M
2022-03-29 72.10 75.88 71.00 75.46 0.0M
2022-03-28 71.46 72.82 68.86 72.34 0.0M
2022-03-25 72.18 72.24 69.70 71.42 0.0M
2022-03-24 72.94 74.50 71.18 72.24 0.0M
2022-03-23 76.30 76.30 71.70 71.70 0.0M
2022-03-22 75.70 76.76 74.88 75.92 0.0M
2022-03-21 74.74 76.32 73.38 73.54 0.0M
2022-03-18 71.26 75.00 71.26 74.64 0.0M
2022-03-17 70.44 71.70 68.70 71.30 0.0M
2022-03-16 65.92 71.44 65.92 70.44 0.0M
2022-03-15 60.86 66.38 60.74 66.38 0.0M
2022-03-14 64.46 65.38 60.54 61.82 0.0M
2022-03-11 67.10 68.54 64.10 64.10 0.0M
2022-03-10 66.00 66.44 63.22 65.60 0.0M
2022-03-09 63.94 67.54 63.24 66.20 0.0M
2022-03-08 62.00 65.56 61.14 63.42 0.0M
2022-03-07 64.86 66.44 62.72 62.74 0.0M
2022-03-04 70.26 70.44 64.92 64.92 0.0M
2022-03-03 75.20 75.64 69.04 69.64 0.0M
2022-03-02 71.70 75.60 71.70 75.10 0.0M
2022-03-01 74.54 75.58 71.20 71.20 0.0M
2022-02-28 72.66 74.98 72.24 74.98 0.0M
2022-02-25 73.48 75.26 72.84 73.68 0.0M
2022-02-24 68.36 75.16 66.00 75.16 0.0M
2022-02-23 72.08 73.36 71.12 71.12 0.0M
2022-02-22 67.68 73.90 66.50 73.12 0.0M
2022-02-21 70.78 73.62 68.08 69.96 0.0M
2022-02-18 73.40 75.76 69.50 70.48 0.0M
2022-02-17 84.50 84.50 72.40 72.92 0.0M
2022-02-16 93.16 96.00 82.80 84.50 0.0M
2022-02-15 85.68 89.64 85.68 89.52 0.0M
2022-02-14 85.98 89.12 83.00 86.06 0.0M
2022-02-11 91.06 93.06 85.52 86.18 0.0M
2022-02-10 95.82 96.50 91.44 91.48 0.0M
2022-02-09 91.32 95.54 91.32 94.88 0.0M
2022-02-08 87.52 90.48 87.00 89.86 0.0M
2022-02-07 87.88 89.00 86.70 87.44 0.0M
2022-02-04 89.38 89.38 85.40 88.22 0.0M
2022-02-03 89.98 89.98 86.58 86.58 0.0M
2022-02-02 93.04 94.64 90.48 92.32 0.0M
2022-02-01 91.98 93.10 88.86 92.66 0.0M
2022-01-31 87.08 90.94 85.46 90.62 0.0M
2022-01-28 85.14 85.66 80.74 85.66 0.0M
2022-01-27 84.82 88.00 83.20 83.20 0.0M
2022-01-26 90.38 94.20 83.80 84.30 0.0M
2022-01-25 88.00 93.00 88.00 90.08 0.0M
2022-01-24 89.50 94.42 84.06 94.34 0.0M
2022-01-21 93.94 94.84 88.36 91.60 0.0M
2022-01-20 101.05 103.45 94.38 95.22 0.0M
2022-01-19 103.35 107.00 99.82 99.82 0.0M
2022-01-18 107.05 108.00 103.50 104.15 0.0M
2022-01-17 106.55 108.40 101.00 105.40 0.0M
2022-01-14 111.00 111.00 103.35 106.30 0.0M
2022-01-13 118.50 121.20 109.05 109.05 0.0M
2022-01-12 111.90 119.65 110.25 118.50 0.0M
2022-01-11 107.25 110.45 106.65 110.45 0.0M
2022-01-10 111.75 113.45 102.05 107.30 0.0M
2022-01-07 114.45 116.60 109.20 110.40 0.0M
2022-01-06 110.55 115.55 109.35 114.10 0.0M
2022-01-05 117.60 118.35 110.30 110.30 0.0M
2022-01-04 116.45 120.15 114.25 117.70 0.0M
2022-01-03 114.50 117.10 113.05 116.80 0.0M