Crest Nicholson Holdings plc

CRST
🏛️ 英国 →
164.60
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 184.60 184.60 184.60 184.60 2.2K
08:01 182.60 182.60 182.60 182.60 0.1K
08:03 186.40 186.40 186.40 186.40 0.0K
08:13 185.90 185.90 185.90 185.90 0.0K
08:14 185.90 185.90 185.90 185.90 1.0K
08:15 186.10 187.60 186.10 187.60 7.3K
08:17 188.70 188.70 188.70 188.70 0.0K
08:18 188.70 188.70 188.70 188.70 0.0K
08:20 187.75 187.75 187.75 187.75 0.6K
08:24 188.70 188.70 188.70 188.70 0.0K
08:27 187.80 187.80 187.80 187.80 0.7K
08:30 187.80 187.80 187.80 187.80 0.4K
08:31 187.89 187.89 187.89 187.89 2.7K
08:34 187.80 187.80 187.80 187.80 0.5K
08:38 187.91 187.91 187.91 187.91 2.6K
08:39 187.28 187.80 187.28 187.80 0.5K
08:42 187.85 187.85 187.85 187.85 0.5K
08:48 187.85 187.85 187.85 187.85 0.8K
08:49 186.70 186.70 186.30 186.30 8.1K
08:50 188.80 188.80 188.80 188.80 0.1K
08:51 186.00 186.00 186.00 186.00 0.8K
08:55 186.50 186.50 186.50 186.50 1.5K
08:56 185.70 185.70 185.70 185.70 0.0K
09:05 188.70 188.70 188.70 188.70 0.0K
09:08 187.20 187.20 187.20 187.20 0.9K
09:17 187.23 187.23 187.23 187.23 1.0K
09:18 185.80 185.80 185.80 185.80 0.0K
09:33 185.80 185.80 185.80 185.80 2.0K
09:35 185.20 185.20 185.20 185.20 0.0K
09:37 185.70 185.70 185.70 185.70 3.1K
09:38 185.60 185.60 185.60 185.60 1.7K
09:40 185.90 185.90 185.90 185.90 3.4K
09:49 185.40 185.40 185.40 185.40 2.0K
09:59 185.70 185.80 185.70 185.80 0.7K
10:02 185.50 185.50 185.50 185.50 0.0K
10:03 185.40 185.40 185.40 185.40 3.3K
10:04 185.70 185.70 185.70 185.70 1.1K
10:23 185.40 185.40 185.40 185.40 0.5K
10:25 185.40 185.40 185.40 185.40 0.0K
11:01 185.30 185.30 185.30 185.30 0.0K
11:09 185.30 185.40 185.30 185.40 2.8K
11:14 185.10 185.10 185.10 185.10 1.9K
11:15 185.70 185.70 185.70 185.70 0.1K
11:18 185.60 185.60 185.60 185.60 0.1K
11:19 185.60 185.60 185.60 185.60 0.0K
11:24 186.10 186.10 186.10 186.10 0.1K
11:29 185.00 185.40 185.00 185.40 8.1K
11:32 185.68 185.68 185.68 185.68 0.6K
11:37 185.30 185.30 185.30 185.30 0.0K
11:40 185.30 185.30 185.00 185.27 2.3K
11:41 185.20 185.20 185.20 185.20 0.8K
11:46 185.20 185.20 185.20 185.20 1.0K
11:50 184.80 184.80 184.80 184.80 0.0K
11:51 185.40 185.40 185.40 185.40 0.5K
11:55 185.40 185.40 185.40 185.40 1.4K
12:11 185.40 185.40 185.40 185.40 0.2K
12:13 185.40 185.40 185.00 185.00 2.6K
12:25 185.40 185.60 185.30 185.30 3.1K
12:29 185.30 185.30 185.30 185.30 0.0K
12:31 185.70 185.70 185.70 185.70 0.0K
12:33 185.30 185.30 185.30 185.30 2.1K
12:35 184.80 184.80 184.80 184.80 1.7K
12:36 185.30 185.30 185.30 185.30 0.4K
12:43 185.32 185.32 185.32 185.32 0.4K
12:45 185.10 185.10 185.10 185.10 0.1K
12:49 185.43 185.43 185.43 185.43 0.1K
13:01 185.50 185.50 185.50 185.50 0.1K
13:20 185.30 185.30 185.30 185.30 1.3K
13:22 185.20 185.20 185.20 185.20 0.5K
13:23 185.10 185.10 185.10 185.10 1.1K
13:26 185.30 185.30 185.30 185.30 0.0K
13:29 185.00 185.00 185.00 185.00 0.8K
13:34 184.70 184.70 184.70 184.70 0.2K
13:36 185.00 185.00 185.00 185.00 2.6K
13:37 184.80 184.80 184.80 184.80 0.0K
13:38 184.80 184.80 184.80 184.80 0.1K
13:39 184.80 184.80 184.70 184.70 0.5K
13:46 184.80 184.80 184.80 184.80 0.0K
13:47 184.40 184.40 184.40 184.40 0.8K
13:49 184.10 184.10 184.10 184.10 0.0K
13:53 184.40 184.40 184.40 184.40 1.8K
13:55 184.40 184.40 184.20 184.30 0.2K
14:03 184.60 184.70 184.60 184.70 0.8K
14:06 184.90 184.93 184.90 184.93 3.0K
14:07 184.80 184.80 184.80 184.80 0.4K
14:10 185.00 185.00 185.00 185.00 0.0K
14:19 184.50 184.50 184.50 184.50 0.0K
14:21 184.50 184.50 184.50 184.50 0.6K
14:24 184.50 184.50 184.50 184.50 0.1K
14:30 184.60 185.00 184.60 185.00 2.9K
14:32 184.90 184.90 184.90 184.90 0.3K
14:37 184.94 184.94 184.94 184.94 0.1K
14:40 185.00 185.00 185.00 185.00 0.8K
14:43 185.20 185.20 185.20 185.20 4.4K
14:46 185.10 185.30 185.10 185.30 18.2K
14:49 185.10 185.10 185.10 185.10 1.5K
14:50 185.30 185.40 185.30 185.40 2.8K
15:02 186.50 186.50 186.50 186.50 0.1K
15:11 186.88 186.88 186.88 186.88 10.0K
15:13 186.16 186.16 186.16 186.16 0.0K
15:19 186.50 186.92 186.50 186.92 20.1K
15:23 186.60 186.60 186.60 186.60 0.1K
15:30 186.90 186.90 186.90 186.90 11.7K
15:31 187.10 187.10 187.10 187.10 17.2K
15:34 187.30 187.30 187.30 187.30 0.3K
15:35 187.10 187.10 187.10 187.10 1.1K
15:40 187.10 187.10 187.10 187.10 0.0K
15:42 187.10 187.10 187.10 187.10 1.1K
15:43 187.10 187.10 187.10 187.10 0.0K
15:45 187.20 187.20 187.20 187.20 0.2K
15:46 187.30 187.40 187.30 187.30 1.2K
15:47 187.20 187.20 187.20 187.20 0.0K
15:50 187.50 187.50 187.50 187.50 0.5K
15:51 187.70 187.70 187.70 187.70 0.4K
15:52 187.60 187.60 187.60 187.60 2.6K
15:53 187.50 187.50 187.50 187.50 0.1K
16:05 187.90 187.90 187.90 187.90 0.8K
16:06 187.90 187.90 187.90 187.90 0.3K
16:07 187.90 187.90 187.90 187.90 2.0K
16:08 187.80 187.80 187.70 187.70 3.5K
16:10 187.60 187.60 187.60 187.60 0.7K
16:11 187.70 187.70 187.70 187.70 2.0K
16:14 187.70 187.70 187.70 187.70 0.2K
16:19 188.10 188.10 188.10 188.10 0.0K
16:20 188.30 188.30 188.30 188.30 0.3K
16:22 188.00 188.00 188.00 188.00 5.3K
16:23 188.40 188.40 188.30 188.30 2.1K
16:24 188.30 188.30 188.30 188.30 0.1K
16:25 188.50 188.50 188.30 188.30 5.8K
16:26 188.20 188.20 188.20 188.20 0.5K
16:27 188.20 188.20 188.20 188.20 0.2K
16:29 188.10 188.10 188.10 188.10 0.1K
16:35 188.70 188.70 188.70 188.70 171.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据