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
08:00 150.40 150.40 150.40 150.40 0.3K
08:02 154.80 154.80 154.70 154.70 6.1K
08:07 156.80 156.80 156.80 156.80 0.0K
09:00 155.13 155.13 155.13 155.13 1.8K
09:01 155.25 155.25 155.25 155.25 0.2K
09:30 155.91 155.91 155.91 155.91 0.0K
09:37 155.10 155.10 155.10 155.10 0.1K
10:00 154.98 154.98 154.98 154.98 0.6K
10:07 154.30 154.30 154.30 154.30 0.3K
10:08 153.50 153.50 153.50 153.50 0.0K
10:12 154.30 154.30 154.30 154.30 0.0K
10:20 154.00 154.00 154.00 154.00 0.2K
10:30 153.50 153.50 153.50 153.50 0.1K
10:33 153.60 153.60 153.60 153.60 0.0K
10:55 153.24 153.24 153.24 153.24 0.0K
11:01 153.40 153.40 153.10 153.10 7.5K
11:02 153.20 153.20 153.20 153.20 3.9K
11:03 153.50 153.50 153.50 153.50 1.3K
11:04 153.50 153.50 153.50 153.50 0.9K
11:05 153.40 153.40 153.40 153.40 0.5K
11:09 153.30 153.30 153.30 153.30 0.0K
11:10 153.60 153.60 153.60 153.60 0.4K
11:12 153.61 153.61 153.61 153.61 0.2K
11:21 153.55 153.55 153.55 153.55 2.8K
11:27 153.40 153.40 153.40 153.40 0.7K
11:34 153.30 153.30 153.30 153.30 1.2K
11:54 152.90 152.90 152.90 152.90 1.0K
12:19 151.80 151.80 151.00 151.00 26.9K
12:23 151.12 151.12 151.12 151.12 0.7K
12:30 151.04 151.04 151.04 151.04 3.2K
12:31 150.59 150.59 150.59 150.59 2.2K
12:32 150.70 151.10 150.70 151.10 3.3K
12:34 150.93 150.93 150.93 150.93 0.7K
12:35 150.82 151.20 150.50 150.50 2.4K
12:36 151.30 151.30 151.30 151.30 2.2K
12:37 151.70 151.70 151.70 151.70 0.3K
12:38 151.80 151.80 151.80 151.80 0.6K
12:55 151.30 151.30 151.30 151.30 0.0K
12:57 151.30 151.70 151.30 151.70 1.5K
13:00 151.63 151.63 151.63 151.63 1.2K
13:01 151.90 152.00 151.73 152.00 3.2K
13:02 152.10 152.10 152.10 152.10 0.9K
13:03 152.20 152.20 152.20 152.20 0.6K
13:06 151.60 151.60 151.60 151.60 0.0K
13:09 151.60 151.60 151.60 151.60 1.0K
13:14 151.70 151.70 151.70 151.70 8.9K
13:15 152.20 152.20 152.20 152.20 1.0K
13:16 152.30 152.30 152.30 152.30 0.1K
13:17 152.10 152.10 152.10 152.10 0.2K
13:19 151.90 152.00 151.90 152.00 1.4K
13:20 152.00 152.00 152.00 152.00 0.8K
13:29 152.00 152.00 152.00 152.00 0.5K
13:31 151.40 151.40 151.20 151.20 9.9K
13:33 151.20 151.20 151.20 151.20 0.9K
13:38 151.12 151.12 151.12 151.12 1.9K
13:39 151.50 151.50 151.50 151.50 0.0K
13:40 151.50 151.60 151.50 151.60 1.0K
13:50 151.50 151.50 151.50 151.50 0.3K
14:04 151.30 151.30 151.30 151.30 1.6K
14:20 151.10 151.10 151.10 151.10 1.4K
14:24 151.10 151.10 150.40 150.40 0.8K
14:26 150.40 150.40 150.40 150.40 0.8K
14:30 150.40 150.40 150.40 150.40 0.0K
14:31 150.40 150.40 150.00 150.00 0.4K
14:32 150.40 150.40 150.00 150.00 8.5K
14:33 150.40 150.40 149.90 149.90 1.6K
14:35 150.10 150.10 149.89 149.89 4.6K
14:36 150.00 150.10 150.00 150.10 1.9K
14:37 149.80 150.30 149.80 150.10 16.1K
14:38 149.90 150.40 149.90 150.40 0.9K
14:39 150.13 150.50 150.13 150.50 0.8K
14:41 150.60 151.00 150.60 151.00 1.0K
14:43 150.60 150.60 150.60 150.60 0.8K
14:48 151.10 151.10 150.70 150.70 1.7K
14:49 150.90 150.90 150.70 150.80 3.4K
14:54 150.60 150.60 150.60 150.60 1.9K
14:57 150.70 150.80 150.70 150.80 3.1K
14:58 151.00 151.00 151.00 151.00 0.3K
15:00 151.10 151.10 151.10 151.10 4.1K
15:16 150.80 150.80 150.80 150.80 1.8K
15:23 150.30 150.30 150.30 150.30 0.5K
15:26 151.00 151.00 151.00 151.00 1.1K
15:31 150.60 150.60 150.60 150.60 0.8K
15:32 150.58 150.58 150.58 150.58 0.1K
15:33 150.80 150.80 150.80 150.80 0.8K
15:35 150.90 151.00 150.90 151.00 0.9K
15:49 150.60 150.60 150.50 150.50 4.3K
15:50 150.10 150.20 150.10 150.20 12.5K
15:51 150.20 150.20 149.90 150.03 4.7K
15:52 149.90 149.90 149.80 149.80 0.5K
15:56 149.80 149.80 149.80 149.80 1.0K
15:58 149.80 149.80 149.80 149.80 1.0K
15:59 149.70 149.90 149.65 149.80 3.1K
16:00 149.60 149.60 149.60 149.60 0.3K
16:02 150.00 150.10 150.00 150.10 1.5K
16:03 150.20 150.20 150.20 150.20 0.6K
16:04 150.00 150.00 150.00 150.00 1.8K
16:05 149.80 149.80 149.80 149.80 0.9K
16:07 149.99 149.99 149.99 149.99 2.4K
16:11 150.00 150.00 149.90 150.00 2.8K
16:14 149.90 149.90 149.90 149.90 0.4K
16:15 149.80 149.80 149.80 149.80 0.9K
16:18 149.90 149.90 149.60 149.90 0.6K
16:19 149.70 149.90 149.50 149.90 8.3K
16:21 149.95 149.95 149.95 149.95 0.4K
16:22 149.70 149.70 149.70 149.70 1.9K
16:23 149.50 149.50 149.50 149.50 1.1K
16:24 149.40 149.40 149.40 149.40 0.0K
16:25 149.40 149.70 149.40 149.70 0.4K
16:26 149.40 149.50 149.40 149.50 6.0K
16:27 149.50 150.00 149.50 150.00 0.6K
16:28 149.50 149.50 149.50 149.50 0.1K
16:29 150.50 150.50 150.50 150.50 1.6K
16:35 148.80 148.80 148.80 148.80 227.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据