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
08:00 148.80 148.80 148.80 148.80 3.3K
08:01 149.30 149.30 149.30 149.30 0.0K
08:02 149.10 149.10 149.10 149.10 0.0K
08:06 149.20 149.20 149.20 149.20 0.0K
08:10 147.00 147.00 147.00 147.00 4.2K
08:12 148.20 148.20 148.20 148.20 3.5K
08:14 149.30 149.30 149.30 149.30 2.0K
08:15 150.60 150.60 149.33 150.60 4.7K
08:19 150.00 150.00 149.60 149.60 7.1K
08:20 149.60 150.30 149.60 150.30 4.6K
08:21 150.80 150.80 150.80 150.80 0.6K
08:24 151.80 151.80 151.80 151.80 0.3K
08:33 151.23 151.23 151.23 151.23 0.0K
08:35 151.23 151.23 150.70 150.70 1.5K
08:40 152.30 152.30 152.30 152.30 0.0K
08:43 151.23 152.30 151.23 152.30 3.4K
08:52 152.00 152.00 151.57 151.57 0.7K
09:00 151.26 151.26 151.26 151.26 2.3K
09:04 151.70 151.70 151.70 151.70 2.1K
09:06 152.30 152.30 152.30 152.30 0.3K
09:09 152.10 152.10 152.10 152.10 2.0K
09:16 151.10 151.10 150.30 150.30 1.1K
09:17 150.66 150.66 150.66 150.66 1.1K
09:18 151.40 151.40 151.40 151.40 0.0K
09:21 150.30 150.30 150.30 150.30 0.0K
09:29 150.81 150.81 150.81 150.81 9.8K
09:30 151.00 151.00 151.00 151.00 4.6K
09:31 151.00 151.00 151.00 151.00 0.9K
09:34 150.56 150.56 150.56 150.56 0.1K
09:41 150.30 150.30 150.10 150.10 4.0K
09:43 150.17 150.17 150.17 150.17 2.1K
09:47 150.10 150.10 150.10 150.10 0.3K
09:48 150.10 150.10 150.10 150.10 0.5K
09:56 150.30 150.30 150.30 150.30 0.0K
10:01 149.70 150.00 149.70 150.00 0.5K
10:03 149.50 149.50 149.50 149.50 0.5K
10:04 149.70 149.97 149.70 149.97 2.5K
10:08 150.00 150.00 149.50 149.50 3.6K
10:16 149.60 149.80 149.60 149.80 1.9K
10:22 149.70 149.80 149.70 149.80 2.8K
10:32 149.50 149.70 149.30 149.70 2.8K
10:35 149.60 149.60 149.60 149.60 3.1K
10:36 149.40 149.40 149.40 149.40 1.1K
10:43 149.20 149.40 149.20 149.40 2.0K
10:46 149.60 149.60 149.60 149.60 0.9K
10:48 149.20 149.20 149.20 149.20 0.9K
10:57 149.40 149.40 149.40 149.40 0.0K
11:00 149.10 149.20 149.10 149.20 2.1K
11:01 149.00 149.00 149.00 149.00 1.1K
11:03 148.90 148.90 148.90 148.90 0.0K
11:04 148.90 148.90 148.90 148.90 0.0K
11:06 148.40 148.70 148.40 148.70 21.1K
11:12 148.80 148.90 148.80 148.90 4.2K
11:20 149.10 149.10 149.10 149.10 0.5K
11:34 148.80 148.80 148.80 148.80 4.2K
11:37 148.60 148.60 148.60 148.60 1.4K
11:40 148.60 148.60 148.60 148.60 2.3K
11:46 148.74 148.74 148.74 148.74 0.3K
11:47 148.80 148.80 148.80 148.80 0.3K
11:57 148.90 148.90 148.90 148.90 1.5K
11:58 149.10 149.10 149.10 149.10 0.8K
11:59 149.10 149.10 149.10 149.10 0.0K
12:01 148.70 148.70 148.70 148.70 0.0K
12:12 149.04 149.04 149.04 149.04 0.0K
12:18 149.20 149.40 148.90 149.40 3.2K
12:25 149.60 149.60 149.60 149.60 3.3K
12:44 149.80 150.20 149.80 150.00 2.7K
12:49 150.10 150.10 150.10 150.10 0.3K
13:00 149.60 149.80 149.60 149.80 1.6K
13:02 149.53 149.53 149.53 149.53 0.3K
13:10 149.60 149.60 149.60 149.60 0.4K
13:13 149.40 149.40 149.40 149.40 2.1K
13:28 149.40 149.40 149.40 149.40 0.6K
13:29 149.54 149.54 149.54 149.54 1.3K
13:31 149.40 149.40 149.40 149.40 0.0K
13:32 149.20 149.20 149.20 149.20 1.6K
13:34 149.25 149.25 149.25 149.25 1.5K
13:35 149.10 149.10 149.10 149.10 0.6K
13:40 149.70 149.70 149.70 149.70 0.4K
13:44 149.30 149.30 149.30 149.30 4.2K
13:45 149.10 149.10 149.10 149.10 0.6K
13:46 149.30 149.30 149.20 149.20 8.2K
13:47 149.40 149.40 149.20 149.20 2.2K
13:48 149.19 149.60 149.19 149.60 4.9K
13:50 149.70 149.90 149.70 149.90 1.8K
13:52 149.83 149.83 149.83 149.83 0.1K
13:56 150.20 150.50 150.20 150.50 4.3K
13:59 149.90 149.90 149.90 149.90 0.4K
14:01 150.70 150.70 150.70 150.70 0.0K
14:03 149.90 150.20 149.90 150.20 1.5K
14:08 150.30 150.30 150.30 150.30 0.5K
14:11 150.40 150.50 150.00 150.00 1.0K
14:12 150.20 150.70 150.20 150.70 1.6K
14:17 150.00 150.00 150.00 150.00 0.9K
14:19 150.23 150.23 150.23 150.23 0.7K
14:25 149.80 149.80 149.80 149.80 0.0K
14:30 150.50 150.80 150.50 150.80 2.7K
14:32 151.10 151.10 150.80 150.80 0.9K
14:35 151.20 151.20 151.20 151.20 0.0K
14:37 150.90 150.90 150.90 150.90 4.5K
14:40 150.90 150.90 150.90 150.90 0.0K
14:41 150.80 150.92 150.80 150.92 0.8K
14:45 150.70 150.70 150.70 150.70 0.1K
14:49 150.70 150.70 150.70 150.70 1.2K
14:58 150.80 150.80 150.80 150.80 3.6K
15:05 150.80 151.00 150.80 150.99 30.3K
15:07 151.00 151.30 151.00 151.00 2.3K
15:08 150.80 151.00 150.80 151.00 1.5K
15:10 151.40 151.50 151.40 151.50 1.4K
15:12 151.70 151.70 151.50 151.50 0.3K
15:14 151.40 151.40 151.40 151.40 0.4K
15:19 151.30 151.50 151.30 151.50 2.5K
15:25 151.80 151.80 151.80 151.80 0.6K
15:31 151.90 151.90 151.90 151.90 0.9K
15:32 151.90 152.00 151.90 152.00 1.6K
15:38 151.60 151.60 151.60 151.60 0.1K
15:42 152.00 152.10 152.00 152.10 1.7K
15:43 152.20 152.30 152.20 152.30 0.7K
15:44 152.00 152.00 152.00 152.00 1.5K
15:46 152.00 152.00 151.90 151.90 2.4K
15:52 151.80 151.80 151.80 151.80 0.3K
15:54 151.80 151.80 151.80 151.80 1.0K
15:58 151.70 151.70 151.70 151.70 0.7K
16:00 151.50 151.50 151.40 151.40 2.2K
16:02 151.60 151.60 151.60 151.60 0.5K
16:04 151.40 151.40 151.40 151.40 0.9K
16:11 151.20 151.20 151.20 151.20 1.8K
16:18 151.00 151.00 150.90 150.90 3.8K
16:19 150.60 150.60 150.60 150.60 0.3K
16:21 150.50 150.50 150.50 150.50 0.5K
16:22 150.60 150.60 150.60 150.60 3.6K
16:24 150.80 151.20 150.80 151.20 0.1K
16:35 151.10 151.10 151.10 151.10 231.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据