爱尔兰CRH公司

CRH
🏛️ 德国 →
101.45
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 37.48 37.48 37.48 37.48 0.0M
2022-12-29 37.00 37.57 37.00 37.57 0.0M
2022-12-28 37.04 37.39 37.04 37.38 0.0M
2022-12-27 37.11 37.20 37.11 37.20 0.0M
2022-12-23 37.08 37.08 37.08 37.08 0.0M
2022-12-22 37.47 37.90 37.47 37.90 0.0M
2022-12-21 37.13 37.13 37.13 37.13 0.0M
2022-12-20 36.47 36.47 36.47 36.47 0.0M
2022-12-19 36.35 36.35 36.35 36.35 0.0M
2022-12-16 36.35 36.67 36.35 36.67 0.0M
2022-12-15 37.61 37.91 37.61 37.91 0.0M
2022-12-14 37.70 37.70 37.70 37.70 0.0M
2022-12-13 37.33 37.33 37.33 37.33 0.0M
2022-12-12 37.43 37.58 37.43 37.58 0.0M
2022-12-09 37.08 37.08 37.08 37.08 0.0M
2022-12-08 37.35 37.35 37.35 37.35 0.0M
2022-12-07 37.54 37.54 37.54 37.54 0.0M
2022-12-06 37.90 37.90 37.67 37.67 0.0M
2022-12-05 38.19 38.19 38.19 38.19 0.0M
2022-12-02 38.18 39.00 38.18 39.00 0.0M
2022-12-01 38.91 38.91 38.16 38.16 0.0M
2022-11-30 38.47 38.47 38.47 38.47 0.0M
2022-11-29 38.24 38.72 38.24 38.72 0.0M
2022-11-28 38.58 38.58 38.58 38.58 0.0M
2022-11-25 38.68 38.68 38.68 38.68 0.0M
2022-11-24 38.28 38.28 38.28 38.28 0.0M
2022-11-23 38.10 38.10 38.10 38.10 0.0M
2022-11-22 38.45 38.45 38.45 38.45 0.0M
2022-11-21 37.98 38.04 37.98 37.99 0.0M
2022-11-18 37.60 37.60 37.60 37.60 0.0M
2022-11-17 37.84 37.84 37.84 37.84 0.0M
2022-11-16 38.39 38.39 38.39 38.39 0.0M
2022-11-15 38.30 39.04 38.30 39.04 0.0M
2022-11-14 38.53 38.53 38.53 38.53 0.0M
2022-11-11 38.14 38.83 38.14 38.83 0.0M
2022-11-10 36.02 36.02 36.02 36.02 0.0M
2022-11-09 36.33 36.33 36.33 36.33 0.0M
2022-11-08 37.08 37.08 37.08 37.08 0.0M
2022-11-07 36.96 36.96 36.96 36.96 0.0M
2022-11-04 36.29 36.29 36.29 36.29 0.0M
2022-11-03 35.21 35.21 35.21 35.21 0.0M
2022-11-02 36.40 36.40 36.40 36.40 0.0M
2022-11-01 36.70 36.70 36.70 36.70 0.0M
2022-10-31 36.45 36.45 36.29 36.29 0.0M
2022-10-28 34.96 34.96 34.96 34.96 0.0M
2022-10-27 35.83 35.83 35.83 35.83 0.0M
2022-10-26 35.24 35.24 35.24 35.24 0.0M
2022-10-25 34.64 34.64 34.64 34.64 0.0M
2022-10-24 34.32 34.32 34.32 34.32 0.0M
2022-10-21 33.84 33.89 33.84 33.89 0.0M
2022-10-20 34.22 34.22 34.22 34.22 0.0M
2022-10-19 34.41 34.41 34.41 34.41 0.0M
2022-10-18 33.70 33.70 33.70 33.70 0.0M
2022-10-17 32.77 32.77 32.77 32.77 0.0M
2022-10-14 33.67 33.67 33.67 33.67 0.0M
2022-10-13 32.55 32.55 32.55 32.55 0.0M
2022-10-12 32.97 32.97 32.97 32.97 0.0M
2022-10-11 33.38 33.38 33.38 33.38 0.0M
2022-10-10 32.72 32.72 32.72 32.72 0.0M
2022-10-07 33.82 33.82 33.82 33.82 0.0M
2022-10-06 35.05 35.05 35.05 35.05 0.0M
2022-10-05 34.98 34.98 34.98 34.98 0.0M
2022-10-04 33.71 33.71 33.71 33.71 0.0M
2022-10-03 32.69 32.69 32.69 32.69 0.0M
2022-09-30 32.45 32.45 32.45 32.45 0.0M
2022-09-29 33.11 33.11 33.11 33.11 0.0M
2022-09-28 32.50 32.50 32.50 32.50 0.0M
2022-09-27 32.89 32.89 32.89 32.89 0.0M
2022-09-26 32.32 32.32 32.32 32.32 0.0M
2022-09-23 33.82 33.82 32.86 32.86 0.0M
2022-09-22 34.21 34.57 34.21 34.51 0.0M
2022-09-21 34.16 34.51 34.16 34.51 0.0M
2022-09-20 35.23 35.23 34.27 34.27 0.0M
2022-09-19 35.16 35.16 35.16 35.16 0.0M
2022-09-16 34.88 34.88 34.88 34.88 0.0M
2022-09-15 35.34 35.34 35.34 35.34 0.0M
2022-09-14 36.25 36.25 36.25 36.25 0.0M
2022-09-13 37.39 37.39 37.39 37.39 0.0M
2022-09-12 36.95 36.95 36.95 36.95 0.0M
2022-09-09 35.98 35.98 35.98 35.98 0.0M
2022-09-08 36.19 36.19 36.19 36.19 0.0M
2022-09-07 36.05 36.05 36.05 36.05 0.0M
2022-09-06 35.73 35.73 35.73 35.73 0.0M
2022-09-05 36.06 36.06 36.06 36.06 0.0M
2022-09-02 35.80 35.80 35.80 35.80 0.0M
2022-09-01 36.51 36.51 36.51 36.51 0.0M
2022-08-31 37.43 37.43 37.43 37.43 0.0M
2022-08-30 37.84 37.84 37.84 37.84 0.0M
2022-08-29 37.27 37.27 37.27 37.27 0.0M
2022-08-26 38.52 38.52 38.52 38.52 0.0M
2022-08-25 37.13 37.13 37.13 37.13 0.0M
2022-08-24 37.70 37.70 37.12 37.12 0.0M
2022-08-23 37.64 38.16 37.64 38.16 0.0M
2022-08-22 38.26 38.26 38.26 38.26 0.0M
2022-08-19 38.72 38.86 38.72 38.86 0.0M
2022-08-18 38.37 38.37 38.37 38.37 0.0M
2022-08-17 38.83 38.83 38.83 38.83 0.0M
2022-08-16 38.82 38.93 38.82 38.93 0.0M
2022-08-15 38.45 38.45 38.45 38.45 0.0M
2022-08-12 37.96 38.27 37.96 38.27 0.0M
2022-08-11 38.18 38.18 38.18 38.18 0.0M
2022-08-10 37.51 38.28 37.51 38.28 0.0M
2022-08-09 37.82 37.82 37.82 37.82 0.0M
2022-08-08 37.88 37.88 37.88 37.88 0.0M
2022-08-05 37.92 38.33 37.92 38.33 0.0M
2022-08-04 37.39 37.57 37.39 37.55 0.0M
2022-08-03 36.54 36.54 36.54 36.54 0.0M
2022-08-02 37.01 37.01 36.62 36.62 0.0M
2022-08-01 37.21 37.21 37.21 37.21 0.0M
2022-07-29 37.03 37.08 37.03 37.08 0.0M
2022-07-28 36.08 36.08 36.08 36.08 0.0M
2022-07-27 35.07 35.07 35.07 35.07 0.0M
2022-07-26 35.25 35.25 35.25 35.25 0.0M
2022-07-25 35.40 35.40 35.40 35.40 0.0M
2022-07-22 34.83 34.91 34.83 34.91 0.0M
2022-07-21 34.80 34.80 34.80 34.80 0.0M
2022-07-20 35.20 35.20 35.20 35.20 0.0M
2022-07-19 34.54 35.24 34.25 35.24 0.0M
2022-07-18 34.38 34.38 34.38 34.38 0.0M
2022-07-15 34.06 34.06 34.06 34.06 0.0M
2022-07-14 33.92 33.92 33.92 33.92 0.0M
2022-07-13 34.55 34.55 34.03 34.05 0.0M
2022-07-12 33.96 34.05 33.96 34.05 0.0M
2022-07-11 33.65 33.65 33.65 33.65 0.0M
2022-07-08 33.70 33.92 33.70 33.92 0.0M
2022-07-07 33.24 33.90 33.24 33.90 0.0M
2022-07-06 32.43 32.43 32.43 32.43 0.0M
2022-07-05 33.11 33.11 33.11 33.11 0.0M
2022-07-04 33.29 33.29 33.29 33.29 0.0M
2022-07-01 32.58 32.58 32.58 32.58 0.0M
2022-06-30 32.64 32.64 32.64 32.64 0.0M
2022-06-29 32.23 32.23 32.23 32.23 0.0M
2022-06-28 33.20 33.20 33.20 33.20 0.0M
2022-06-27 33.11 33.11 33.11 33.11 0.0M
2022-06-24 32.50 32.50 32.50 32.50 0.0M
2022-06-23 32.11 32.11 32.11 32.11 0.0M
2022-06-22 32.39 32.64 32.39 32.64 0.0M
2022-06-21 33.16 33.16 33.16 33.16 0.0M
2022-06-20 33.49 33.49 33.49 33.49 0.0M
2022-06-17 33.94 33.98 33.71 33.71 0.0M
2022-06-16 34.39 34.39 34.00 34.00 0.0M
2022-06-15 34.10 34.10 34.10 34.10 0.0M
2022-06-14 34.15 34.15 34.15 34.15 0.0M
2022-06-13 34.55 34.55 34.03 34.25 0.0M
2022-06-10 37.30 37.30 35.38 35.38 0.0M
2022-06-09 37.57 37.99 37.57 37.72 0.0M
2022-06-08 38.69 38.69 38.69 38.69 0.0M
2022-06-07 38.32 38.71 38.32 38.65 0.0M
2022-06-06 38.63 38.63 38.63 38.63 0.0M
2022-06-03 38.63 39.17 38.63 39.17 0.0M
2022-06-02 37.96 38.68 37.96 38.68 0.0M
2022-06-01 38.70 38.94 38.70 38.94 0.0M
2022-05-31 38.83 38.83 38.60 38.60 0.0M
2022-05-30 38.39 39.38 38.39 39.38 0.0M
2022-05-27 38.40 38.40 38.40 38.40 0.0M
2022-05-26 37.86 37.86 37.86 37.86 0.0M
2022-05-25 37.51 37.51 37.51 37.51 0.0M
2022-05-24 37.43 37.55 37.43 37.55 0.0M
2022-05-23 37.71 37.71 37.71 37.71 0.0M
2022-05-20 37.08 37.08 37.08 37.08 0.0M
2022-05-19 37.05 37.05 36.86 36.86 0.0M
2022-05-18 38.15 38.15 38.15 38.15 0.0M
2022-05-17 37.47 38.25 37.47 38.25 0.0M
2022-05-16 37.46 37.46 36.70 36.70 0.0M
2022-05-13 37.08 37.08 37.08 37.08 0.0M
2022-05-12 35.36 35.36 35.36 35.36 0.0M
2022-05-11 35.82 36.74 35.82 36.74 0.0M
2022-05-10 36.53 36.86 36.53 36.86 0.0M
2022-05-09 36.88 37.02 36.59 36.59 0.0M
2022-05-06 37.19 37.67 37.19 37.31 0.0M
2022-05-05 38.11 38.11 38.11 38.11 0.0M
2022-05-04 38.15 38.83 38.15 38.83 0.0M
2022-05-03 37.85 37.85 37.85 37.85 0.0M
2022-05-02 37.48 37.92 37.48 37.92 0.0M
2022-04-29 38.35 38.72 38.35 38.72 0.0M
2022-04-28 38.16 38.77 38.03 38.77 0.0M
2022-04-27 37.36 37.91 37.36 37.91 0.0M
2022-04-26 38.13 38.44 38.13 38.44 0.0M
2022-04-25 37.52 38.10 37.52 38.10 0.0M
2022-04-22 38.54 38.54 38.33 38.33 0.0M
2022-04-21 38.78 39.61 38.78 39.61 0.0M
2022-04-20 36.77 37.74 36.77 37.74 0.0M
2022-04-19 36.26 36.26 36.26 36.26 0.0M
2022-04-14 36.58 36.58 36.58 36.58 0.0M
2022-04-13 35.89 36.43 35.89 36.43 0.0M
2022-04-12 35.83 35.83 35.83 35.83 0.0M
2022-04-11 36.19 36.26 36.19 36.26 0.0M
2022-04-08 35.40 35.89 35.40 35.89 0.0M
2022-04-07 34.98 35.45 34.72 34.77 0.0M
2022-04-06 36.00 36.08 35.28 35.36 0.0M
2022-04-05 36.77 36.77 36.32 36.35 0.0M
2022-04-04 36.50 36.93 36.50 36.93 0.0M
2022-04-01 36.35 36.35 36.35 36.35 0.0M
2022-03-31 36.87 37.16 36.71 36.71 0.0M
2022-03-30 38.49 38.49 36.85 36.85 0.0M
2022-03-29 37.82 38.35 37.82 38.35 0.0M
2022-03-28 38.11 38.11 37.93 37.93 0.0M
2022-03-25 39.20 39.20 39.20 39.20 0.0M
2022-03-24 38.88 39.26 38.71 38.71 0.0M
2022-03-23 39.87 39.87 39.87 39.87 0.0M
2022-03-22 40.50 40.50 39.91 40.17 0.0M
2022-03-21 41.11 41.11 40.66 40.97 0.0M
2022-03-18 40.58 40.58 40.58 40.58 0.0M
2022-03-17 40.20 40.20 40.20 40.20 0.0M
2022-03-16 39.71 40.02 39.71 40.02 0.0M
2022-03-15 37.88 37.88 37.88 37.88 0.0M
2022-03-14 38.01 39.08 38.01 38.10 0.0M
2022-03-11 36.01 36.01 36.01 36.01 0.0M
2022-03-10 37.89 37.89 37.89 37.89 0.0M
2022-03-09 35.88 37.18 35.88 37.18 0.0M
2022-03-08 35.39 35.99 35.39 35.99 0.0M
2022-03-07 35.43 35.76 34.30 35.76 0.0M
2022-03-04 38.66 38.66 37.03 37.03 0.0M
2022-03-03 40.17 40.98 40.08 40.08 0.0M
2022-03-02 38.86 39.26 38.86 39.26 0.0M
2022-03-01 40.36 40.36 40.31 40.32 0.0M
2022-02-28 38.06 40.33 38.06 40.33 0.0M
2022-02-25 39.24 40.47 39.24 40.20 0.0M
2022-02-24 39.69 39.69 38.97 38.97 0.0M
2022-02-23 42.74 42.74 42.74 42.74 0.0M
2022-02-22 41.60 41.60 41.60 41.60 0.0M
2022-02-21 43.91 43.91 43.91 43.91 0.0M
2022-02-18 43.75 43.75 43.75 43.75 0.0M
2022-02-17 44.34 44.34 44.34 44.34 0.0M
2022-02-16 44.27 44.27 44.27 44.27 0.0M
2022-02-15 43.48 44.02 43.48 44.02 0.0M
2022-02-14 44.46 44.46 43.69 43.69 0.0M
2022-02-11 44.71 44.71 44.71 44.71 0.0M
2022-02-10 45.37 45.37 45.33 45.33 0.0M
2022-02-09 45.03 45.31 45.03 45.26 0.0M
2022-02-08 44.47 44.49 44.47 44.49 0.0M
2022-02-07 44.67 44.67 44.67 44.67 0.0M
2022-02-04 45.89 45.89 45.89 45.89 0.0M
2022-02-03 45.93 45.93 45.93 45.93 0.0M
2022-02-02 45.83 45.83 45.83 45.83 0.0M
2022-02-01 45.04 46.37 45.04 46.37 0.0M
2022-01-31 44.97 45.69 44.97 45.69 0.0M
2022-01-28 43.94 45.04 43.94 45.04 0.0M
2022-01-27 42.67 43.11 42.67 43.11 0.0M
2022-01-26 43.14 44.07 43.14 44.02 0.0M
2022-01-25 44.29 44.29 43.81 43.81 0.0M
2022-01-24 44.85 44.85 43.59 43.59 0.0M
2022-01-21 46.00 46.00 45.06 45.06 0.0M
2022-01-20 46.25 46.25 46.25 46.25 0.0M
2022-01-19 46.12 46.12 46.12 46.12 0.0M
2022-01-18 47.02 47.02 46.56 46.56 0.0M
2022-01-17 46.77 46.77 46.77 46.77 0.0M
2022-01-14 47.14 47.54 47.14 47.54 0.0M
2022-01-13 47.02 47.43 47.02 47.43 0.0M
2022-01-12 47.02 47.60 47.02 47.60 0.0M
2022-01-11 46.11 46.11 46.11 46.11 0.0M
2022-01-10 46.90 46.90 46.22 46.22 0.0M
2022-01-07 47.21 47.22 47.21 47.22 0.0M
2022-01-06 47.26 47.26 47.26 47.26 0.0M
2022-01-05 48.16 48.29 48.16 48.29 0.0M
2022-01-04 47.73 48.38 47.63 48.38 0.0M
2022-01-03 46.50 47.57 46.30 47.57 0.0M