Crest Nicholson Holdings plc

CRST
🏛️ 英国 →
167.20
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 150.60 153.50 150.60 153.50 5.9K
08:05 152.41 152.41 152.41 152.41 0.2K
08:06 152.10 152.10 152.10 152.10 0.1K
08:09 154.28 154.28 154.28 154.28 0.0K
08:10 152.00 155.40 150.50 150.50 9.6K
08:11 151.71 151.71 151.71 151.71 0.2K
08:12 152.00 152.00 152.00 152.00 0.0K
08:14 152.00 152.00 152.00 152.00 0.0K
08:16 150.50 150.50 150.50 150.50 0.3K
08:23 150.93 150.93 150.93 150.93 6.3K
08:24 151.80 151.80 151.40 151.40 11.8K
08:26 151.13 152.00 151.13 152.00 0.9K
08:27 152.20 152.20 152.20 152.20 0.2K
08:35 153.21 153.21 153.21 153.21 0.2K
08:37 153.10 153.60 153.10 153.60 2.0K
08:39 153.70 153.70 153.70 153.70 0.3K
08:42 153.80 153.90 153.80 153.90 2.1K
08:44 153.64 153.64 153.64 153.64 5.3K
08:45 153.90 154.00 153.90 154.00 0.5K
08:46 153.43 153.43 153.43 153.43 3.7K
08:49 153.43 153.43 153.43 153.43 1.7K
09:03 153.40 153.40 153.40 153.40 2.3K
09:04 153.60 153.60 153.60 153.60 0.0K
09:06 153.70 153.70 153.70 153.70 0.8K
09:08 154.40 154.40 154.40 154.40 0.1K
09:10 154.00 154.00 154.00 154.00 0.2K
09:11 154.04 154.30 154.04 154.30 0.0K
09:21 154.30 154.30 154.30 154.30 0.0K
09:24 154.30 154.30 154.30 154.30 0.5K
09:26 154.10 154.10 153.90 153.90 0.1K
09:38 154.50 154.50 154.50 154.50 0.1K
09:49 154.40 154.40 154.40 154.40 0.0K
09:51 154.67 154.67 154.67 154.67 0.9K
09:55 154.53 154.53 154.53 154.53 1.0K
10:01 155.10 155.10 155.10 155.10 2.1K
10:03 155.26 155.26 155.26 155.26 3.2K
10:19 156.20 156.20 156.20 156.20 0.3K
10:33 155.52 155.52 155.52 155.52 0.1K
10:36 155.10 155.10 154.80 154.80 0.7K
10:45 155.20 155.20 155.20 155.20 2.1K
10:54 155.50 155.50 155.50 155.50 0.1K
10:58 155.35 155.35 155.35 155.35 3.0K
11:00 155.20 155.20 155.20 155.20 0.5K
11:43 155.50 155.50 155.50 155.50 0.8K
11:54 154.80 154.80 154.80 154.80 1.0K
12:08 154.90 154.90 154.90 154.90 1.4K
12:29 154.90 155.00 154.90 155.00 0.8K
12:32 155.30 155.30 155.30 155.30 0.4K
12:41 155.34 155.34 155.34 155.34 0.0K
12:52 155.60 155.60 155.30 155.30 2.1K
12:56 155.80 155.80 155.80 155.80 0.6K
13:02 156.32 156.32 156.32 156.32 0.7K
13:21 156.45 156.45 156.45 156.45 0.5K
13:31 155.80 155.80 155.80 155.80 1.0K
13:39 155.80 155.80 155.80 155.80 1.0K
13:44 156.30 156.30 156.30 156.30 1.1K
13:54 156.60 156.70 156.60 156.70 4.4K
13:57 157.00 157.10 156.89 156.89 5.7K
14:03 156.70 156.70 156.70 156.70 1.3K
14:06 156.90 156.90 156.90 156.90 0.1K
14:07 157.20 157.30 157.20 157.30 2.1K
14:10 157.40 157.60 157.40 157.60 1.1K
14:29 157.70 157.70 157.70 157.70 2.2K
14:31 157.20 157.35 157.20 157.35 8.1K
14:33 157.80 157.80 157.80 157.80 1.5K
14:36 157.30 157.30 157.30 157.30 1.5K
14:40 156.90 156.90 156.70 156.70 5.9K
14:41 156.60 156.60 156.60 156.60 0.4K
14:45 157.10 157.10 157.10 157.10 0.0K
14:51 157.10 157.10 157.10 157.10 0.5K
14:55 157.30 157.30 157.30 157.30 1.7K
14:57 157.70 157.70 157.70 157.70 0.5K
14:58 157.60 158.00 157.60 157.80 0.9K
14:59 158.00 158.00 157.60 157.60 3.2K
15:00 158.20 158.20 158.20 158.20 0.9K
15:03 158.20 158.40 158.20 158.40 1.3K
15:10 158.07 158.07 158.07 158.07 2.0K
15:14 157.90 157.90 157.90 157.90 2.3K
15:16 157.90 158.00 157.80 158.00 6.9K
15:17 158.50 158.50 158.50 158.50 0.2K
15:30 158.27 158.90 158.27 158.90 5.1K
15:31 158.00 158.00 157.80 157.80 3.6K
15:33 158.13 158.13 158.13 158.13 2.3K
15:36 158.00 158.00 158.00 158.00 0.5K
15:38 158.60 158.60 158.60 158.60 0.5K
15:39 158.70 158.70 158.70 158.70 0.2K
15:44 158.50 158.50 158.50 158.50 0.6K
15:45 158.20 158.20 158.20 158.20 2.4K
15:48 158.40 158.50 158.40 158.50 1.1K
15:54 158.30 158.30 158.30 158.30 0.7K
16:00 158.20 158.20 158.20 158.20 1.4K
16:02 158.10 158.10 158.10 158.10 1.6K
16:06 158.35 158.35 158.35 158.35 0.6K
16:09 158.50 158.50 158.30 158.30 0.7K
16:10 158.40 158.40 158.40 158.40 0.1K
16:11 158.40 158.70 158.40 158.70 1.8K
16:12 159.00 159.00 159.00 159.00 0.1K
16:13 158.40 158.40 158.40 158.40 0.0K
16:16 158.30 158.30 158.10 158.10 1.0K
16:18 158.00 158.00 158.00 158.00 0.0K
16:19 158.00 158.00 158.00 158.00 1.4K
16:22 157.90 157.90 157.90 157.90 0.6K
16:23 158.10 158.10 158.10 158.10 0.4K
16:24 158.30 158.30 157.90 157.90 2.0K
16:26 157.80 157.80 157.80 157.80 0.5K
16:29 157.60 157.60 157.00 157.00 2.8K
16:35 157.30 157.30 157.30 157.30 823.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据