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
08:00 187.70 188.50 187.70 188.50 12.0K
08:01 190.40 190.40 190.40 190.40 0.2K
08:02 188.70 188.70 188.70 188.70 0.9K
08:03 188.70 188.70 188.70 188.70 1.0K
08:05 190.10 190.10 189.58 189.58 5.3K
08:08 188.95 188.95 188.95 188.95 0.9K
08:09 189.70 189.70 189.70 189.70 0.0K
08:11 189.80 189.80 189.80 189.80 0.0K
08:17 189.70 189.70 189.70 189.70 0.6K
08:24 189.70 189.70 189.70 189.70 0.0K
08:26 189.70 189.70 188.80 188.80 0.4K
08:31 188.51 188.51 188.51 188.51 0.0K
08:32 188.40 188.40 188.40 188.40 0.2K
08:33 188.25 188.25 188.10 188.10 0.4K
08:37 188.80 188.80 188.80 188.80 0.1K
08:53 188.20 188.20 188.00 188.00 0.5K
08:55 188.40 188.40 188.30 188.30 2.2K
08:58 188.15 188.15 188.15 188.15 1.3K
09:02 188.45 188.45 188.45 188.45 0.9K
09:10 188.30 188.30 188.00 188.00 0.6K
09:33 187.80 187.80 187.20 187.20 4.0K
09:36 186.70 186.70 185.70 186.10 38.2K
09:47 185.15 185.15 185.15 185.15 1.1K
09:48 185.40 185.40 184.35 184.50 6.2K
09:50 184.40 184.40 184.40 184.40 0.1K
09:52 183.90 184.90 183.90 184.90 14.0K
09:59 184.60 184.60 184.60 184.60 1.1K
10:05 184.60 184.70 184.60 184.70 1.0K
10:08 184.90 184.90 184.90 184.90 0.5K
10:09 184.70 184.80 184.40 184.40 1.3K
10:13 184.30 184.30 184.30 184.30 2.5K
10:14 184.60 184.60 184.60 184.60 0.4K
10:15 184.65 184.90 184.65 184.90 1.5K
10:21 185.00 185.00 185.00 185.00 0.5K
10:25 185.30 185.30 184.80 184.80 3.2K
10:28 185.30 185.60 185.30 185.60 0.8K
10:30 185.44 185.44 185.44 185.44 2.3K
10:31 185.80 185.80 185.80 185.80 0.0K
10:42 186.00 186.20 186.00 186.20 0.6K
10:46 185.90 185.90 185.65 185.65 1.7K
10:47 185.20 185.66 185.20 185.65 4.8K
10:53 185.50 185.50 185.50 185.50 0.8K
10:56 185.60 185.80 185.60 185.80 2.0K
10:57 186.00 186.00 186.00 186.00 0.6K
11:05 186.20 186.20 185.80 185.80 2.5K
11:15 185.90 185.90 185.90 185.90 0.1K
11:20 185.90 185.90 185.90 185.90 0.0K
11:22 185.50 185.50 185.50 185.50 0.6K
11:30 185.70 185.70 185.70 185.70 0.0K
11:31 185.70 185.70 185.70 185.70 0.2K
11:41 186.10 186.10 186.10 186.10 0.0K
11:43 185.80 185.80 185.80 185.80 0.2K
11:47 186.20 186.20 186.20 186.20 0.0K
11:59 186.20 186.20 186.20 186.20 0.1K
12:03 186.00 186.00 186.00 186.00 0.0K
12:06 186.50 186.50 186.50 186.50 0.4K
12:14 186.40 186.40 186.40 186.40 1.2K
12:34 186.60 186.60 186.60 186.60 0.3K
12:35 186.70 186.70 186.70 186.70 0.2K
12:36 187.10 187.10 187.10 187.10 1.5K
12:40 187.30 187.30 187.10 187.10 0.1K
12:43 187.30 187.30 187.20 187.20 0.6K
12:54 187.05 187.05 187.05 187.05 1.1K
12:57 186.90 186.90 186.90 186.90 0.0K
13:11 186.70 186.70 186.70 186.70 0.3K
13:29 186.50 186.70 186.50 186.70 4.6K
13:30 186.60 186.60 186.50 186.50 0.2K
13:32 186.70 186.70 186.70 186.70 0.3K
13:33 186.80 186.80 186.80 186.80 0.1K
13:35 186.60 186.60 186.60 186.60 0.2K
13:37 186.60 186.60 186.50 186.50 1.4K
13:42 185.90 186.60 185.90 186.60 1.0K
13:43 186.70 186.70 186.70 186.70 0.3K
13:48 186.60 186.60 186.60 186.60 0.4K
13:51 186.40 186.40 186.40 186.40 0.1K
13:53 186.40 186.40 186.40 186.40 0.3K
13:56 186.30 186.30 186.20 186.20 9.7K
13:57 186.30 186.30 186.30 186.30 0.4K
14:02 186.10 186.10 186.10 186.10 0.1K
14:05 185.80 185.80 185.80 185.80 0.1K
14:07 186.20 186.20 186.20 186.20 0.1K
14:13 186.00 186.00 186.00 186.00 1.1K
14:17 186.30 186.30 186.30 186.30 0.3K
14:18 185.60 185.60 185.60 185.60 0.2K
14:26 185.60 185.60 185.60 185.60 0.2K
14:33 185.40 185.40 185.10 185.30 0.8K
14:45 185.20 185.20 184.94 184.94 0.8K
14:47 185.00 185.00 184.70 184.70 5.3K
14:48 185.00 185.10 185.00 185.00 2.4K
14:51 185.10 185.10 185.10 185.10 0.7K
14:53 185.00 185.00 185.00 185.00 0.8K
14:56 184.80 184.80 184.80 184.80 0.0K
14:57 185.20 185.20 185.20 185.20 0.0K
14:58 185.20 185.20 185.10 185.10 1.1K
15:00 185.00 185.00 185.00 185.00 1.5K
15:02 185.00 185.20 185.00 185.20 1.7K
15:05 185.20 185.40 185.20 185.40 0.8K
15:06 185.20 185.20 185.20 185.20 0.9K
15:07 185.10 185.10 185.10 185.10 1.3K
15:09 185.10 185.10 185.10 185.10 0.5K
15:10 185.20 185.20 185.20 185.20 0.9K
15:14 185.00 185.00 185.00 185.00 0.0K
15:16 184.65 184.65 184.50 184.50 20.0K
15:20 184.50 184.50 184.50 184.50 1.1K
15:24 184.80 184.80 184.80 184.80 1.1K
15:25 185.00 185.00 184.30 184.30 2.9K
15:29 184.20 184.20 184.20 184.20 1.1K
15:34 184.30 184.60 184.30 184.60 18.4K
15:36 184.50 184.50 184.50 184.50 0.0K
15:40 184.60 184.70 184.60 184.70 3.3K
15:50 184.60 184.80 184.60 184.80 1.5K
15:53 184.90 184.90 184.70 184.70 1.3K
15:55 184.40 184.60 184.40 184.60 1.4K
15:57 184.40 184.40 184.40 184.40 0.9K
16:00 184.60 184.60 184.60 184.60 0.9K
16:03 184.30 184.40 184.30 184.40 4.7K
16:06 184.20 184.40 184.20 184.40 0.9K
16:07 184.50 184.50 184.50 184.50 0.8K
16:08 184.50 184.50 184.50 184.50 0.0K
16:10 184.60 184.60 184.60 184.60 0.3K
16:13 185.00 185.00 185.00 185.00 0.7K
16:15 184.90 184.90 184.90 184.90 1.0K
16:16 184.90 185.10 184.90 185.00 1.9K
16:17 185.00 185.00 185.00 185.00 0.4K
16:18 185.00 185.00 185.00 185.00 0.2K
16:19 185.00 185.00 184.70 184.70 4.7K
16:20 184.70 184.70 184.70 184.70 1.1K
16:21 184.80 184.80 184.80 184.80 0.9K
16:22 184.90 184.90 184.90 184.90 0.0K
16:23 184.70 184.70 184.70 184.70 1.0K
16:24 184.70 184.70 184.70 184.70 0.1K
16:27 184.60 184.70 184.60 184.70 2.6K
16:28 184.80 184.80 184.80 184.80 0.2K
16:35 185.30 185.30 185.30 185.30 106.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据