查尔斯河

CRL
🏛️ 德国 →
131.55
最后更新: 2025-09-30
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
2021-12-30 332.00 332.00 332.00 332.00 0.0M
2021-12-29 328.00 330.00 328.00 328.00 0.0M
2021-12-28 334.00 334.00 324.00 324.00 0.0M
2021-12-27 326.00 332.00 326.00 332.00 0.0M
2021-12-23 326.00 326.00 326.00 326.00 0.0M
2021-12-22 324.00 324.00 324.00 324.00 0.0M
2021-12-20 316.00 316.00 316.00 316.00 0.0M
2021-12-15 316.00 316.00 314.00 314.00 0.0M
2021-12-14 312.00 312.00 312.00 312.00 0.0M
2021-12-13 322.00 322.00 322.00 322.00 0.0M
2021-12-09 324.00 330.00 320.00 320.00 0.0M
2021-12-07 316.00 318.00 316.00 316.00 0.0M
2021-12-06 310.00 314.00 310.00 314.00 0.0M
2021-12-03 316.00 316.00 316.00 316.00 0.0M
2021-12-02 318.00 322.00 314.00 322.00 0.0M
2021-12-01 328.00 328.00 328.00 328.00 0.0M
2021-11-30 332.00 332.00 324.00 324.00 0.0M
2021-11-29 336.00 336.00 336.00 336.00 0.0M
2021-11-26 332.00 338.00 322.00 338.00 0.0M
2021-11-24 326.00 334.00 326.00 334.00 0.0M
2021-11-23 330.00 330.00 326.00 326.00 0.0M
2021-11-22 336.00 336.00 330.00 334.00 0.0M
2021-11-19 342.00 344.00 336.00 338.00 0.0M
2021-11-18 342.00 344.00 342.00 344.00 0.0M
2021-11-17 344.00 346.00 344.00 346.00 0.0M
2021-11-16 338.00 346.00 336.00 346.00 0.0M
2021-11-15 338.00 340.00 336.00 340.00 0.0M
2021-11-12 340.00 340.00 334.00 336.00 0.0M
2021-11-11 340.00 340.00 340.00 340.00 0.0M
2021-11-10 330.00 330.00 328.00 328.00 0.0M
2021-11-09 326.00 330.00 320.00 330.00 0.0M
2021-11-08 322.00 330.00 320.00 320.00 0.0M
2021-11-05 326.00 326.00 316.00 322.00 0.0M
2021-11-04 334.00 338.00 326.00 326.00 0.0M
2021-11-03 380.00 380.00 326.00 328.00 0.0M
2021-11-02 382.00 382.00 374.00 374.00 0.0M
2021-11-01 394.00 394.00 380.00 380.00 0.0M
2021-10-29 378.00 386.00 378.00 386.00 0.0M
2021-10-28 376.00 376.00 376.00 376.00 0.0M
2021-10-27 374.00 374.00 374.00 374.00 0.0M
2021-10-26 366.00 370.00 366.00 370.00 0.0M
2021-10-25 366.00 366.00 364.00 366.00 0.0M
2021-10-22 360.00 360.00 356.00 360.00 0.0M
2021-10-21 360.00 362.00 360.00 362.00 0.0M
2021-10-20 358.00 358.00 358.00 358.00 0.0M
2021-10-18 348.00 356.00 346.00 356.00 0.0M
2021-10-15 354.00 354.00 350.00 350.00 0.0M
2021-10-14 352.00 352.00 348.00 352.00 0.0M
2021-10-13 354.00 354.00 354.00 354.00 0.0M
2021-10-12 346.00 358.00 344.00 358.00 0.0M
2021-10-11 354.00 354.00 354.00 354.00 0.0M
2021-10-08 356.00 356.00 356.00 356.00 0.0M
2021-10-07 358.00 366.00 358.00 362.00 0.0M
2021-10-06 342.00 350.00 342.00 350.00 0.0M
2021-10-05 340.00 348.00 340.00 348.00 0.0M
2021-10-04 364.00 364.00 342.00 344.00 0.0M
2021-10-01 348.00 358.00 346.00 358.00 0.0M
2021-09-30 360.00 360.00 356.00 356.00 0.0M
2021-09-29 362.00 366.00 362.00 366.00 0.0M
2021-09-28 374.00 374.00 354.00 360.00 0.0M
2021-09-27 396.00 400.00 366.00 368.00 0.0M
2021-09-24 392.00 392.00 388.00 392.00 0.0M
2021-09-23 384.00 388.00 384.00 388.00 0.0M
2021-09-22 380.00 380.00 378.00 378.00 0.0M
2021-09-21 368.00 368.00 368.00 368.00 0.0M
2021-09-20 376.00 376.00 370.00 372.00 0.0M
2021-09-17 372.00 376.00 372.00 376.00 0.0M
2021-09-16 372.00 372.00 372.00 372.00 0.0M
2021-09-15 374.00 374.00 370.00 370.00 0.0M
2021-09-14 368.00 368.00 360.00 368.00 0.0M
2021-09-13 376.00 378.00 358.00 366.00 0.0M
2021-09-10 380.00 380.00 374.00 374.00 0.0M
2021-09-09 372.00 380.00 372.00 376.00 0.0M
2021-09-08 380.00 382.00 380.00 380.00 0.0M
2021-09-07 376.00 376.00 376.00 376.00 0.0M
2021-09-06 378.00 378.00 378.00 378.00 0.0M
2021-09-03 380.00 380.00 378.00 378.00 0.0M
2021-09-02 376.00 378.00 376.00 378.00 0.0M
2021-09-01 378.00 378.00 374.00 374.00 0.0M
2021-08-31 378.00 380.00 374.00 378.00 0.0M
2021-08-30 372.00 378.00 372.00 378.00 0.0M
2021-08-27 376.00 378.00 374.00 374.00 0.0M
2021-08-26 370.00 370.00 370.00 370.00 0.0M
2021-08-25 366.00 366.00 366.00 366.00 0.0M
2021-08-24 368.00 368.00 358.00 366.00 0.0M
2021-08-23 370.00 374.00 368.00 368.00 0.0M
2021-08-20 362.00 364.00 362.00 364.00 0.0M
2021-08-19 362.00 362.00 362.00 362.00 0.0M
2021-08-18 360.00 360.00 356.00 356.00 0.0M
2021-08-17 354.00 354.00 354.00 354.00 0.0M
2021-08-16 352.00 352.00 352.00 352.00 0.0M
2021-08-13 348.00 348.00 348.00 348.00 0.0M
2021-08-12 338.00 348.00 338.00 348.00 0.0M
2021-08-11 344.00 344.00 338.00 340.00 0.0M
2021-08-10 350.00 350.00 346.00 346.00 0.0M
2021-08-09 352.00 352.00 346.00 346.00 0.0M
2021-08-05 344.00 344.00 344.00 344.00 0.0M
2021-08-03 346.00 346.00 342.00 346.00 0.0M
2021-08-02 348.00 348.00 340.00 342.00 0.0M
2021-07-30 346.00 346.00 346.00 346.00 0.0M
2021-07-29 340.00 340.00 340.00 340.00 0.0M
2021-07-28 330.00 340.00 330.00 340.00 0.0M
2021-07-27 330.00 330.00 330.00 330.00 0.0M
2021-07-26 338.00 338.00 330.00 330.00 0.0M
2021-07-23 340.00 340.00 336.00 338.00 0.0M
2021-07-22 328.00 328.00 328.00 328.00 0.0M
2021-07-21 330.00 332.00 330.00 332.00 0.0M
2021-07-20 320.00 328.00 320.00 328.00 0.0M
2021-07-19 326.00 326.00 326.00 326.00 0.0M
2021-07-16 326.00 326.00 324.00 324.00 0.0M
2021-07-15 326.00 326.00 326.00 326.00 0.0M
2021-07-13 324.00 328.00 322.00 326.00 0.0M
2021-07-12 324.00 326.00 324.00 324.00 0.0M
2021-07-08 324.00 324.00 320.00 324.00 0.0M
2021-07-07 320.00 322.00 320.00 322.00 0.0M
2021-07-06 318.00 320.00 318.00 320.00 0.0M
2021-07-01 316.00 316.00 316.00 316.00 0.0M
2021-06-30 312.00 312.00 312.00 312.00 0.0M
2021-06-29 308.00 310.00 308.00 310.00 0.0M
2021-06-28 310.00 310.00 310.00 310.00 0.0M
2021-06-25 306.00 310.00 306.00 310.00 0.0M
2021-06-24 310.00 310.00 310.00 310.00 0.0M
2021-06-23 304.00 306.00 298.00 306.00 0.0M
2021-06-22 304.00 304.00 304.00 304.00 0.0M
2021-06-21 298.00 304.00 298.00 304.00 0.0M
2021-06-18 298.00 300.00 298.00 300.00 0.0M
2021-06-17 296.00 298.00 296.00 298.00 0.0M
2021-06-16 294.00 294.00 294.00 294.00 0.0M
2021-06-14 292.00 292.00 292.00 292.00 0.0M
2021-06-07 268.00 276.00 268.00 274.00 0.0M
2021-06-03 270.00 270.00 270.00 270.00 0.0M
2021-06-01 272.00 272.00 272.00 272.00 0.0M
2021-05-26 270.00 270.00 270.00 270.00 0.0M
2021-05-25 268.00 274.00 268.00 268.00 0.0M
2021-05-20 270.00 270.00 270.00 270.00 0.0M
2021-05-19 258.00 258.00 258.00 258.00 0.0M
2021-05-17 270.00 270.00 266.00 266.00 0.0M
2021-05-14 274.00 274.00 274.00 274.00 0.0M
2021-05-13 262.00 266.00 260.00 266.00 0.0M
2021-05-12 264.00 264.00 262.00 262.00 0.0M
2021-05-10 286.00 286.00 284.00 284.00 0.0M
2021-05-07 284.00 284.00 284.00 284.00 0.0M
2021-05-05 288.00 288.00 288.00 288.00 0.0M
2021-05-04 276.00 284.00 276.00 282.00 0.0M
2021-05-03 280.00 282.00 276.00 276.00 0.0M
2021-04-28 276.00 276.00 276.00 276.00 0.0M
2021-04-27 278.00 278.00 278.00 278.00 0.0M
2021-04-22 270.00 270.00 270.00 270.00 0.0M
2021-04-21 270.00 270.00 270.00 270.00 0.0M
2021-04-19 266.00 270.00 266.00 270.00 0.0M
2021-04-16 266.00 268.00 266.00 268.00 0.0M
2021-04-15 266.00 266.00 266.00 266.00 0.0M
2021-04-12 258.00 258.00 256.00 256.00 0.0M
2021-04-09 258.00 258.00 258.00 258.00 0.0M
2021-04-08 256.00 256.00 256.00 256.00 0.0M
2021-04-07 256.00 256.00 256.00 256.00 0.0M
2021-04-06 260.00 260.00 254.00 254.00 0.0M
2021-03-31 244.00 246.00 244.00 246.00 0.0M
2021-03-29 242.00 242.00 242.00 242.00 0.0M
2021-03-25 232.00 232.00 232.00 232.00 0.0M
2021-03-23 238.00 238.00 238.00 238.00 0.0M
2021-03-22 246.00 246.00 246.00 246.00 0.0M
2021-03-16 244.00 244.00 244.00 244.00 0.0M
2021-03-15 244.00 244.00 244.00 244.00 0.0M
2021-03-12 240.00 240.00 240.00 240.00 0.0M
2021-03-11 238.00 238.00 238.00 238.00 0.0M
2021-03-10 234.00 234.00 234.00 234.00 0.0M
2021-03-08 230.00 232.00 230.00 232.00 0.0M
2021-03-05 224.00 224.00 218.00 218.00 0.0M
2021-03-04 224.00 224.00 224.00 224.00 0.0M
2021-03-03 232.00 234.00 228.00 228.00 0.0M
2021-03-01 238.00 242.00 238.00 242.00 0.0M
2021-02-26 236.00 236.00 236.00 236.00 0.0M
2021-02-25 236.00 236.00 236.00 236.00 0.0M
2021-02-24 236.00 236.00 236.00 236.00 0.0M
2021-02-23 232.00 234.00 226.00 226.00 0.0M
2021-02-22 238.00 238.00 234.00 234.00 0.0M
2021-02-19 240.00 242.00 240.00 242.00 0.0M
2021-02-18 250.00 250.00 248.00 248.00 0.0M
2021-02-17 238.00 248.00 238.00 248.00 0.0M
2021-02-15 242.00 242.00 242.00 242.00 0.0M
2021-02-12 240.00 240.00 236.00 236.00 0.0M
2021-02-11 238.00 238.00 238.00 238.00 0.0M
2021-02-10 232.00 232.00 232.00 232.00 0.0M
2021-02-08 230.00 230.00 230.00 230.00 0.0M
2021-02-05 228.00 228.00 228.00 228.00 0.0M
2021-02-04 222.00 228.00 222.00 228.00 0.0M
2021-02-03 226.00 226.00 226.00 226.00 0.0M
2021-02-02 224.00 228.00 224.00 228.00 0.0M
2021-02-01 216.00 216.00 216.00 216.00 0.0M
2021-01-28 208.00 208.00 208.00 208.00 0.0M
2021-01-27 210.00 210.00 210.00 210.00 0.0M
2021-01-26 222.00 222.00 218.00 218.00 0.0M
2021-01-25 228.00 228.00 224.00 224.00 0.0M
2021-01-21 230.00 230.00 230.00 230.00 0.0M
2021-01-20 232.00 232.00 232.00 232.00 0.0M
2021-01-19 226.00 226.00 226.00 226.00 0.0M
2021-01-18 228.00 228.00 228.00 228.00 0.0M
2021-01-15 220.00 220.00 220.00 220.00 0.0M
2021-01-13 222.00 222.00 216.00 216.00 0.0M
2021-01-12 228.00 228.00 228.00 228.00 0.0M
2021-01-11 222.00 226.00 222.00 226.00 0.0M
2021-01-08 214.00 214.00 212.00 212.00 0.0M
2021-01-07 210.00 214.00 210.00 214.00 0.0M
2021-01-06 206.00 206.00 206.00 206.00 0.0M
2021-01-05 202.00 204.00 202.00 204.00 0.0M
2021-01-04 206.00 206.00 206.00 206.00 0.0M