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
2023-09-19 49.70 49.70 49.70 49.70 0.0M
2023-09-18 51.26 51.64 49.83 49.83 0.0M
2023-09-15 51.88 53.02 51.88 52.66 0.0M
2023-09-14 50.18 51.60 49.77 51.60 0.0M
2023-09-13 49.49 49.49 49.49 49.49 0.0M
2023-09-12 50.56 50.56 50.18 50.18 0.0M
2023-09-11 50.88 50.88 50.88 50.88 0.0M
2023-09-08 51.16 51.36 51.16 51.36 0.0M
2023-09-07 50.94 50.94 50.94 50.94 0.0M
2023-09-06 52.04 52.04 50.96 50.96 0.0M
2023-09-05 52.50 52.92 52.50 52.92 0.0M
2023-09-04 53.98 53.98 53.98 53.98 0.0M
2023-09-01 53.32 53.40 53.32 53.40 0.0M
2023-08-31 52.38 53.26 52.38 53.26 0.0M
2023-08-30 52.88 52.88 52.56 52.56 0.0M
2023-08-29 53.34 53.34 52.94 52.94 0.0M
2023-08-28 52.86 52.86 52.80 52.80 0.0M
2023-08-25 52.50 53.06 52.50 53.06 0.0M
2023-08-24 53.24 53.24 53.24 53.24 0.0M
2023-08-23 51.92 51.92 51.92 51.92 0.0M
2023-08-22 52.00 52.26 52.00 52.26 0.0M
2023-08-21 51.70 51.76 51.70 51.76 0.0M
2023-08-18 51.42 51.42 51.42 51.42 0.0M
2023-08-17 52.54 52.96 52.40 52.40 0.0M
2023-08-16 52.40 52.40 52.40 52.40 0.0M
2023-08-15 53.20 53.20 52.42 52.58 0.0M
2023-08-14 52.18 53.44 52.18 53.30 0.0M
2023-08-11 53.00 53.00 52.44 52.96 0.0M
2023-08-10 53.48 53.98 53.48 53.98 0.0M
2023-08-09 53.80 53.80 53.80 53.80 0.0M
2023-08-08 54.10 54.10 53.68 53.90 0.0M
2023-08-07 54.20 54.42 54.20 54.42 0.0M
2023-08-04 54.06 54.06 54.06 54.06 0.0M
2023-08-03 53.52 54.00 53.52 54.00 0.0M
2023-08-02 53.92 53.92 53.50 53.50 0.0M
2023-08-01 54.00 54.26 53.88 54.26 0.0M
2023-07-31 54.04 54.24 54.04 54.24 0.0M
2023-07-28 54.26 54.26 53.84 53.84 0.0M
2023-07-27 53.52 54.92 53.52 54.92 0.0M
2023-07-26 53.80 53.80 53.80 53.80 0.0M
2023-07-25 53.26 53.80 53.26 53.80 0.0M
2023-07-24 53.26 53.26 53.26 53.26 0.0M
2023-07-21 53.68 53.82 53.00 53.72 0.0M
2023-07-20 51.98 52.46 51.98 52.46 0.0M
2023-07-19 51.50 51.50 51.50 51.50 0.0M
2023-07-18 50.46 50.96 50.46 50.96 0.0M
2023-07-17 50.82 50.82 50.82 50.82 0.0M
2023-07-14 50.62 50.94 50.62 50.94 0.0M
2023-07-13 50.68 50.68 50.68 50.68 0.0M
2023-07-12 50.30 50.30 50.12 50.12 0.0M
2023-07-11 49.08 49.08 49.08 49.08 0.0M
2023-07-10 48.44 48.44 48.44 48.44 0.0M
2023-07-07 48.79 48.79 48.79 48.79 0.0M
2023-07-06 49.99 49.99 48.85 48.85 0.0M
2023-07-05 50.32 50.32 50.32 50.32 0.0M
2023-07-04 51.06 51.06 51.06 51.06 0.0M
2023-07-03 50.72 51.08 50.72 51.08 0.0M
2023-06-30 50.54 50.54 50.54 50.54 0.0M
2023-06-29 50.06 50.06 50.04 50.06 0.0M
2023-06-28 49.37 50.16 49.37 50.08 0.0M
2023-06-27 48.31 48.59 48.31 48.59 0.0M
2023-06-26 48.78 49.02 48.78 49.02 0.0M
2023-06-23 48.40 48.75 48.40 48.61 0.0M
2023-06-22 48.52 48.52 48.09 48.09 0.0M
2023-06-21 48.37 48.92 48.37 48.92 0.0M
2023-06-20 47.86 47.86 47.86 47.86 0.0M
2023-06-19 48.36 48.36 48.36 48.36 0.0M
2023-06-16 47.58 48.31 47.58 48.31 0.0M
2023-06-15 47.81 47.81 47.50 47.50 0.0M
2023-06-14 45.87 48.18 45.87 47.58 0.0M
2023-06-13 46.12 46.12 46.12 46.12 0.0M
2023-06-12 44.93 46.00 44.93 46.00 0.0M
2023-06-09 45.87 45.87 45.87 45.87 0.0M
2023-06-08 45.14 45.14 45.14 45.14 0.0M
2023-06-07 45.18 45.18 45.18 45.18 0.0M
2023-06-06 44.93 45.11 44.80 44.80 0.0M
2023-06-05 45.31 45.81 45.31 45.81 0.0M
2023-06-02 44.70 45.30 44.70 45.17 0.0M
2023-06-01 44.35 44.35 44.35 44.35 0.0M
2023-05-31 44.63 44.63 44.63 44.63 0.0M
2023-05-30 45.21 45.21 45.21 45.21 0.0M
2023-05-29 45.66 45.66 45.66 45.66 0.0M
2023-05-26 44.88 44.88 44.88 44.88 0.0M
2023-05-25 44.70 44.70 44.70 44.70 0.0M
2023-05-24 45.26 45.35 44.98 44.98 0.0M
2023-05-23 46.23 46.29 45.60 45.60 0.0M
2023-05-22 46.26 46.40 46.26 46.40 0.0M
2023-05-19 45.83 46.84 45.83 46.84 0.0M
2023-05-18 45.75 45.99 45.75 45.99 0.0M
2023-05-17 45.60 45.60 45.60 45.60 0.0M
2023-05-16 45.40 45.40 45.40 45.40 0.0M
2023-05-15 45.04 45.04 45.04 45.04 0.0M
2023-05-12 45.48 45.48 45.48 45.48 0.0M
2023-05-11 45.15 45.15 45.01 45.01 0.0M
2023-05-10 44.93 45.10 44.93 45.10 0.0M
2023-05-09 44.62 44.84 44.62 44.84 0.0M
2023-05-08 44.73 45.88 44.73 45.88 0.0M
2023-05-05 43.82 43.82 43.82 43.82 0.0M
2023-05-04 43.11 44.15 43.11 44.15 0.0M
2023-05-03 42.96 43.50 42.96 43.50 0.0M
2023-05-02 43.97 43.97 43.97 43.97 0.0M
2023-04-28 44.14 44.14 44.14 44.14 0.0M
2023-04-27 43.44 43.44 43.44 43.44 0.0M
2023-04-26 45.55 45.55 43.73 43.73 0.0M
2023-04-25 44.70 45.11 44.70 45.11 0.0M
2023-04-24 44.79 44.79 44.79 44.79 0.0M
2023-04-21 45.36 45.94 44.86 44.86 0.0M
2023-04-20 45.36 45.36 45.36 45.36 0.0M
2023-04-19 45.24 45.24 45.24 45.24 0.0M
2023-04-18 45.23 45.23 45.20 45.20 0.0M
2023-04-17 44.81 45.23 44.81 45.23 0.0M
2023-04-14 44.33 44.98 44.33 44.98 0.0M
2023-04-13 44.34 44.34 44.24 44.24 0.0M
2023-04-12 43.65 44.11 43.65 44.11 0.0M
2023-04-11 43.53 43.53 43.53 43.53 0.0M
2023-04-06 43.05 43.15 43.05 43.15 0.0M
2023-04-05 45.82 45.82 45.82 45.82 0.0M
2023-04-04 46.52 46.52 46.52 46.52 0.0M
2023-04-03 47.18 47.57 46.84 46.84 0.0M
2023-03-31 45.98 45.98 45.98 45.98 0.0M
2023-03-30 45.72 46.38 45.72 46.38 0.0M
2023-03-29 45.35 45.35 45.35 45.35 0.0M
2023-03-28 44.78 45.47 44.78 45.09 0.0M
2023-03-27 44.51 45.37 44.51 45.37 0.0M
2023-03-24 45.68 45.68 45.68 45.68 0.0M
2023-03-23 46.22 46.35 46.22 46.35 0.0M
2023-03-22 46.90 46.90 46.90 46.90 0.0M
2023-03-21 46.18 46.88 46.18 46.88 0.0M
2023-03-20 44.52 44.52 44.52 44.52 0.0M
2023-03-17 46.14 46.50 46.14 46.50 0.0M
2023-03-16 43.95 43.95 43.95 43.95 0.0M
2023-03-15 46.80 46.80 45.01 45.01 0.0M
2023-03-14 44.95 47.07 44.95 46.45 0.0M
2023-03-13 47.38 47.38 47.31 47.31 0.0M
2023-03-10 48.11 48.11 47.96 47.96 0.0M
2023-03-09 49.37 49.57 48.49 48.49 0.0M
2023-03-08 48.52 49.50 48.52 49.50 0.0M
2023-03-07 48.44 48.44 48.44 48.44 0.0M
2023-03-06 48.91 49.02 48.91 48.99 0.0M
2023-03-03 47.75 47.75 47.75 47.75 0.0M
2023-03-02 43.78 49.24 43.78 48.42 0.0M
2023-03-01 44.62 44.75 44.62 44.73 0.0M
2023-02-28 44.35 44.61 44.29 44.29 0.0M
2023-02-27 43.87 44.55 43.87 44.55 0.0M
2023-02-24 44.51 44.51 43.62 43.62 0.0M
2023-02-23 43.71 43.71 43.71 43.71 0.0M
2023-02-22 43.81 43.81 43.81 43.81 0.0M
2023-02-21 44.21 44.21 44.21 44.21 0.0M
2023-02-20 43.99 43.99 43.99 43.99 0.0M
2023-02-17 43.82 43.82 43.82 43.82 0.0M
2023-02-16 44.78 44.78 44.78 44.78 0.0M
2023-02-15 43.81 44.00 43.81 44.00 0.0M
2023-02-14 43.68 43.73 43.68 43.73 0.0M
2023-02-13 42.93 42.93 42.93 42.93 0.0M
2023-02-10 43.27 43.53 43.27 43.53 0.0M
2023-02-09 43.75 43.75 43.75 43.75 0.0M
2023-02-08 44.01 44.01 43.63 43.83 0.0M
2023-02-07 43.22 43.22 43.22 43.22 0.0M
2023-02-06 43.58 43.58 43.28 43.28 0.0M
2023-02-03 44.42 44.42 44.04 44.04 0.0M
2023-02-02 43.62 44.00 43.62 44.00 0.0M
2023-02-01 43.34 43.34 42.91 42.91 0.0M
2023-01-31 42.48 42.48 42.48 42.48 0.0M
2023-01-30 42.49 42.49 42.49 42.49 0.0M
2023-01-27 42.31 42.31 42.31 42.31 0.0M
2023-01-26 41.88 41.88 41.88 41.88 0.0M
2023-01-25 41.19 42.19 41.19 42.19 0.0M
2023-01-24 41.54 41.54 41.54 41.54 0.0M
2023-01-23 41.58 41.58 41.58 41.58 0.0M
2023-01-20 41.04 41.04 41.04 41.04 0.0M
2023-01-19 41.13 41.14 41.13 41.14 0.0M
2023-01-18 42.04 42.04 42.04 42.04 0.0M
2023-01-17 42.12 42.16 42.12 42.16 0.0M
2023-01-16 41.86 41.86 41.86 41.86 0.0M
2023-01-13 41.26 41.59 41.26 41.59 0.0M
2023-01-12 40.97 41.50 40.97 41.50 0.0M
2023-01-11 40.31 40.31 40.31 40.31 0.0M
2023-01-10 40.46 40.46 40.18 40.18 0.0M
2023-01-09 40.27 40.89 40.27 40.89 0.0M
2023-01-06 40.16 40.25 40.16 40.25 0.0M
2023-01-05 40.19 40.19 40.05 40.05 0.0M
2023-01-04 38.68 40.35 38.68 40.35 0.0M
2023-01-03 37.34 38.68 37.34 38.68 0.0M
2023-01-02 37.18 37.18 37.18 37.18 0.0M