Crest Nicholson Holdings plc

CRST
🏛️ 英国 →
164.60
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 178.50 178.50 176.14 176.14 0.9K
08:05 178.10 178.10 178.00 178.00 0.1K
08:09 174.60 174.60 174.60 174.60 0.8K
08:14 175.70 175.70 175.70 175.70 0.0K
08:17 175.80 175.80 175.80 175.80 0.0K
08:21 175.57 175.57 175.57 175.57 1.0K
08:24 175.80 175.80 175.80 175.80 0.3K
08:29 175.70 175.70 175.70 175.70 0.4K
08:33 175.30 175.30 175.30 175.30 0.0K
08:57 175.75 175.75 175.75 175.75 50.0K
09:01 175.61 175.61 175.50 175.50 0.9K
09:03 175.80 175.80 175.80 175.80 0.3K
09:05 175.90 175.90 175.90 175.90 0.9K
09:06 176.20 176.20 176.20 176.20 1.8K
09:09 176.00 176.00 176.00 176.00 0.7K
09:13 176.32 176.32 176.32 176.32 0.1K
09:19 175.90 175.90 175.90 175.90 0.0K
09:26 176.10 176.10 176.10 176.10 0.0K
09:27 175.45 175.45 175.45 175.45 5.0K
09:32 175.70 175.70 175.70 175.70 0.0K
09:42 175.40 175.40 175.40 175.40 0.0K
09:57 175.20 175.20 175.20 175.20 0.6K
09:58 175.30 175.40 175.30 175.40 5.2K
09:59 175.90 175.90 175.90 175.90 1.1K
10:02 176.10 176.10 176.10 176.10 0.0K
10:10 175.41 175.41 175.41 175.41 0.6K
10:17 175.37 175.37 175.37 175.37 1.2K
10:19 175.70 175.70 175.70 175.70 0.1K
10:22 175.50 175.50 175.50 175.50 0.0K
10:23 175.40 175.40 175.40 175.40 0.3K
10:26 175.50 175.50 175.50 175.50 0.1K
10:27 175.40 175.40 175.30 175.30 0.2K
10:38 175.60 175.60 175.60 175.60 1.2K
10:41 176.70 176.70 176.00 176.00 17.4K
10:42 176.50 176.50 176.50 176.50 0.0K
10:44 176.10 176.10 176.00 176.00 4.4K
10:45 176.60 176.60 176.60 176.60 0.4K
10:48 176.80 176.80 176.80 176.80 0.0K
10:51 176.67 176.67 176.67 176.67 0.0K
10:58 176.10 176.30 176.00 176.30 2.1K
11:02 176.00 176.00 176.00 176.00 0.2K
11:05 175.90 175.90 175.90 175.90 0.0K
11:12 175.82 175.90 175.70 175.90 0.3K
11:32 176.10 176.10 176.10 176.10 0.0K
11:36 175.80 175.80 175.70 175.70 8.2K
11:40 175.70 175.70 175.70 175.70 0.2K
11:48 175.80 175.80 175.80 175.80 0.0K
11:58 175.80 175.80 175.80 175.80 2.9K
12:07 176.20 176.20 176.20 176.20 1.4K
12:08 176.20 176.20 176.20 176.20 0.1K
12:20 176.70 176.70 176.70 176.70 0.5K
12:26 176.50 176.50 176.50 176.50 2.1K
12:27 176.50 176.70 176.50 176.60 7.4K
12:29 176.65 177.10 176.65 177.10 65.6K
12:34 176.70 176.70 176.70 176.70 0.4K
13:00 176.88 176.88 176.88 176.88 0.9K
13:02 176.90 176.90 176.90 176.90 0.1K
13:03 177.12 177.12 177.12 177.12 1.0K
13:10 177.10 177.10 177.10 177.10 4.1K
13:17 177.59 177.59 177.59 177.59 1.4K
13:30 177.90 177.90 177.60 177.60 4.5K
13:31 177.00 177.00 176.90 176.90 29.2K
13:32 176.90 177.00 176.90 177.00 7.7K
13:33 176.50 176.60 176.40 176.60 27.4K
13:34 176.40 176.40 176.40 176.40 1.0K
13:35 176.50 176.50 176.50 176.50 0.9K
13:46 176.63 176.63 176.63 176.63 6.0K
13:53 176.90 176.90 176.90 176.90 0.0K
13:58 176.40 176.40 176.30 176.30 1.7K
13:59 176.20 176.20 176.20 176.20 0.2K
14:02 175.90 175.90 175.90 175.90 0.8K
14:20 175.40 175.90 175.40 175.60 1.7K
14:34 175.92 175.92 175.92 175.92 1.1K
14:37 175.60 175.60 175.60 175.60 0.0K
14:38 175.40 175.40 175.40 175.40 0.7K
14:44 175.40 175.40 175.40 175.40 1.2K
14:51 175.20 175.20 175.10 175.10 2.8K
14:55 175.60 175.60 175.60 175.60 0.6K
15:01 175.62 175.62 175.30 175.30 2.2K
15:02 175.10 175.10 175.10 175.10 19.7K
15:03 174.60 174.60 174.60 174.60 0.4K
15:04 174.59 174.59 174.59 174.59 0.6K
15:05 174.90 174.90 174.50 174.50 1.3K
15:08 174.40 174.70 174.40 174.70 0.5K
15:09 174.90 174.90 174.80 174.80 2.1K
15:11 174.60 174.60 174.60 174.60 0.2K
15:16 174.69 174.69 174.69 174.69 0.0K
15:19 174.30 174.60 174.30 174.60 0.6K
15:21 174.80 174.80 174.80 174.80 0.8K
15:22 174.90 175.00 174.90 175.00 1.4K
15:27 174.90 174.90 174.90 174.90 0.4K
15:31 174.90 174.90 174.40 174.40 4.7K
15:34 174.70 174.70 174.70 174.70 0.1K
15:36 174.70 174.70 174.70 174.70 0.1K
15:38 174.80 174.80 174.80 174.80 1.5K
15:40 174.85 174.90 174.85 174.90 3.6K
15:41 175.00 175.00 175.00 175.00 0.5K
15:42 175.00 175.00 174.60 174.60 5.3K
15:45 174.40 174.40 174.20 174.20 2.6K
15:46 174.45 174.60 174.45 174.60 1.7K
15:50 174.50 174.50 174.50 174.50 0.2K
15:51 174.40 174.40 174.40 174.40 0.7K
15:52 174.70 174.70 174.70 174.70 0.0K
15:55 174.44 174.44 174.44 174.44 0.1K
15:56 174.30 174.30 174.30 174.30 2.7K
15:57 174.20 174.20 174.20 174.20 1.0K
16:00 174.20 174.20 174.20 174.20 2.1K
16:03 174.10 174.10 174.10 174.10 0.0K
16:04 174.00 174.00 173.80 173.80 3.8K
16:05 173.80 174.20 173.80 174.00 3.6K
16:07 174.20 174.20 174.20 174.20 0.5K
16:10 174.30 174.30 174.30 174.30 0.2K
16:11 174.40 174.40 174.40 174.40 1.2K
16:12 174.39 174.39 174.39 174.39 0.3K
16:14 174.39 174.39 174.39 174.39 2.9K
16:15 174.50 174.60 174.50 174.60 0.7K
16:19 174.10 174.10 173.90 173.90 5.8K
16:20 173.90 173.90 173.90 173.90 0.2K
16:21 174.10 175.21 174.10 175.21 67.6K
16:22 173.90 173.90 173.90 173.90 3.8K
16:23 174.05 174.05 174.05 174.05 0.3K
16:24 173.90 173.90 173.80 173.80 0.7K
16:26 173.70 173.70 173.70 173.70 0.5K
16:29 173.70 173.70 173.50 173.60 2.3K
16:35 175.30 175.30 175.30 175.30 286.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据