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
2024-12-30 90.16 90.16 89.88 89.88 0.0M
2024-12-27 90.48 90.50 89.36 89.36 0.0M
2024-12-23 89.28 90.40 89.28 90.40 0.0M
2024-12-20 89.30 89.30 89.30 89.30 0.0M
2024-12-19 89.72 89.98 89.42 89.42 0.0M
2024-12-18 92.08 92.92 92.08 92.92 0.0M
2024-12-17 93.10 94.30 93.10 94.30 0.0M
2024-12-16 92.74 93.60 92.74 93.02 0.0M
2024-12-13 93.84 93.84 93.20 93.22 0.0M
2024-12-12 93.42 93.60 93.42 93.60 0.0M
2024-12-11 93.52 94.04 93.18 93.92 0.0M
2024-12-10 94.36 95.32 94.00 94.00 0.0M
2024-12-09 97.78 97.78 97.78 97.78 0.0M
2024-12-06 96.92 97.74 96.40 97.74 0.0M
2024-12-05 97.82 99.44 97.72 97.72 0.0M
2024-12-04 97.00 97.00 97.00 97.00 0.0M
2024-12-03 97.26 97.46 96.50 96.52 0.0M
2024-12-02 96.84 96.84 96.84 96.84 0.0M
2024-11-29 96.08 97.30 96.08 97.30 0.0M
2024-11-28 96.30 96.76 96.30 96.76 0.0M
2024-11-27 97.68 97.68 97.00 97.00 0.0M
2024-11-26 97.76 98.20 97.14 97.68 0.0M
2024-11-25 96.86 97.94 96.86 97.94 0.0M
2024-11-22 95.32 96.44 95.24 96.44 0.0M
2024-11-21 94.58 94.58 93.74 93.74 0.0M
2024-11-20 93.86 95.48 93.86 95.48 0.0M
2024-11-19 93.76 93.76 92.26 92.26 0.0M
2024-11-18 92.88 94.12 92.88 94.12 0.0M
2024-11-15 94.20 94.20 94.20 94.20 0.0M
2024-11-14 94.14 95.28 94.14 95.28 0.0M
2024-11-13 93.84 94.50 93.70 93.70 0.0M
2024-11-12 95.78 95.78 95.78 95.78 0.0M
2024-11-11 93.70 95.72 93.70 95.72 0.0M
2024-11-08 92.98 93.12 92.98 93.12 0.0M
2024-11-07 93.40 95.60 93.40 95.60 0.0M
2024-11-06 90.86 94.48 90.86 93.32 0.0M
2024-11-05 86.44 86.44 86.44 86.44 0.0M
2024-11-04 87.82 87.82 87.30 87.30 0.0M
2024-11-01 87.48 87.48 87.48 87.48 0.0M
2024-10-31 88.02 88.02 88.02 88.02 0.0M
2024-10-30 87.70 87.70 83.86 83.86 0.0M
2024-10-29 87.06 87.06 87.06 87.06 0.0M
2024-10-28 85.88 86.00 85.38 86.00 0.0M
2024-10-25 84.30 84.30 84.30 84.30 0.0M
2024-10-24 84.08 84.08 84.08 84.08 0.0M
2024-10-23 84.48 84.48 84.48 84.48 0.0M
2024-10-22 84.82 84.82 84.82 84.82 0.0M
2024-10-21 85.86 85.86 85.86 85.86 0.0M
2024-10-18 86.24 86.24 85.60 85.60 0.0M
2024-10-17 85.38 86.40 85.38 86.40 0.0M
2024-10-16 85.20 85.46 85.20 85.46 0.0M
2024-10-15 84.50 85.20 84.50 85.20 0.0M
2024-10-14 83.20 84.76 83.20 84.76 0.0M
2024-10-11 82.50 82.50 82.50 82.50 0.0M
2024-10-10 82.06 82.68 81.66 82.68 0.0M
2024-10-09 80.88 80.88 80.88 80.88 0.0M
2024-10-08 80.78 81.00 80.32 81.00 0.0M
2024-10-07 80.90 80.90 80.78 80.78 0.0M
2024-10-04 80.26 80.26 80.10 80.10 0.0M
2024-10-03 80.74 80.74 80.74 80.74 0.0M
2024-10-02 81.62 82.06 81.30 81.30 0.0M
2024-10-01 82.98 82.98 82.30 82.30 0.0M
2024-09-30 82.60 82.60 81.72 81.72 0.0M
2024-09-27 83.60 83.60 82.62 82.62 0.0M
2024-09-26 83.30 83.32 83.30 83.32 0.0M
2024-09-25 81.32 81.32 81.32 81.32 0.0M
2024-09-24 82.58 82.66 81.68 81.74 0.0M
2024-09-23 83.20 83.20 83.20 83.20 0.0M
2024-09-20 83.00 83.00 83.00 83.00 0.0M
2024-09-19 81.52 82.86 81.52 82.80 0.0M
2024-09-18 80.22 80.22 79.66 79.88 0.0M
2024-09-17 79.92 79.92 79.92 79.92 0.0M
2024-09-16 78.60 79.10 78.60 79.10 0.0M
2024-09-13 78.04 78.04 78.04 78.04 0.0M
2024-09-12 77.42 77.84 77.42 77.54 0.0M
2024-09-11 76.86 76.86 76.86 76.86 0.0M
2024-09-10 76.16 76.40 75.96 75.96 0.0M
2024-09-09 76.90 76.90 76.38 76.38 0.0M
2024-09-06 75.80 76.86 75.80 76.86 0.0M
2024-09-05 76.70 77.08 76.70 77.08 0.0M
2024-09-04 79.48 79.48 78.92 78.92 0.0M
2024-09-03 80.96 80.96 79.50 79.50 0.0M
2024-09-02 81.90 81.90 81.12 81.12 0.0M
2024-08-30 79.52 80.44 79.52 80.44 0.0M
2024-08-29 78.60 78.60 78.60 78.60 0.0M
2024-08-28 78.90 78.90 78.90 78.90 0.0M
2024-08-27 80.44 80.44 78.82 78.82 0.0M
2024-08-26 80.88 81.16 80.88 81.00 0.0M
2024-08-23 78.32 79.86 78.32 79.86 0.0M
2024-08-22 78.26 79.22 78.26 79.22 0.0M
2024-08-21 76.54 76.54 76.54 76.54 0.0M
2024-08-20 76.52 76.52 76.52 76.52 0.0M
2024-08-19 75.98 76.28 75.98 76.28 0.0M
2024-08-16 77.78 77.78 77.78 77.78 0.0M
2024-08-15 75.52 75.52 75.52 75.52 0.0M
2024-08-14 75.74 75.74 75.74 75.74 0.0M
2024-08-13 74.70 74.70 74.70 74.70 0.0M
2024-08-12 75.24 75.50 75.20 75.20 0.0M
2024-08-09 74.50 74.84 74.50 74.52 0.0M
2024-08-08 69.78 73.14 69.78 73.14 0.0M
2024-08-07 71.90 72.32 71.00 71.00 0.0M
2024-08-06 70.68 70.78 70.68 70.78 0.0M
2024-08-05 71.78 71.78 68.30 70.52 0.0M
2024-08-02 75.54 75.54 75.54 75.54 0.0M
2024-08-01 78.96 78.98 78.00 78.00 0.0M
2024-07-31 77.52 79.54 77.52 79.54 0.0M
2024-07-30 76.16 77.70 76.16 77.50 0.0M
2024-07-29 74.98 76.70 74.98 75.86 0.0M
2024-07-26 73.14 73.14 73.14 73.14 0.0M
2024-07-25 73.32 73.32 72.06 72.06 0.0M
2024-07-24 75.62 75.62 75.62 75.62 0.0M
2024-07-23 75.08 76.22 75.08 76.22 0.0M
2024-07-22 73.18 73.18 73.18 73.18 0.0M
2024-07-19 72.94 73.04 72.94 73.04 0.0M
2024-07-18 73.70 73.70 73.50 73.50 0.0M
2024-07-17 75.60 75.60 74.80 74.80 0.0M
2024-07-16 72.92 75.50 72.92 75.50 0.0M
2024-07-15 73.12 73.30 72.72 73.30 0.0M
2024-07-12 73.04 73.24 72.42 72.62 0.0M
2024-07-11 70.90 70.94 70.90 70.94 0.0M
2024-07-10 69.98 69.98 69.90 69.90 0.0M
2024-07-09 69.00 69.68 69.00 69.30 0.0M
2024-07-08 67.94 67.94 67.94 67.94 0.0M
2024-07-05 67.70 67.70 67.70 67.70 0.0M
2024-07-04 67.86 67.86 67.74 67.78 0.0M
2024-07-03 66.90 68.04 66.90 68.04 0.0M
2024-07-02 67.78 67.78 66.74 66.74 0.0M
2024-07-01 69.72 69.90 69.22 69.22 0.0M
2024-06-28 69.50 69.50 69.50 69.50 0.0M
2024-06-27 67.80 67.82 67.80 67.82 0.0M
2024-06-26 68.06 68.34 67.82 68.34 0.0M
2024-06-25 68.80 68.80 68.50 68.56 0.0M
2024-06-24 70.42 70.42 70.30 70.30 0.0M
2024-06-21 70.66 70.66 69.50 69.50 0.0M
2024-06-20 72.34 73.00 71.16 71.16 0.0M
2024-06-19 72.32 72.32 72.32 72.32 0.0M
2024-06-18 73.22 73.22 73.22 73.22 0.0M
2024-06-17 71.40 71.40 71.40 71.40 0.0M
2024-06-14 73.64 73.64 73.64 73.64 0.0M
2024-06-13 73.54 73.54 73.54 73.54 0.0M
2024-06-12 72.58 72.58 72.58 72.58 0.0M
2024-06-11 73.56 73.56 73.56 73.56 0.0M
2024-06-10 72.18 72.18 72.18 72.18 0.0M
2024-06-07 70.88 70.88 70.88 70.88 0.0M
2024-06-06 72.02 72.02 71.08 71.08 0.0M
2024-06-05 70.62 70.98 70.62 70.98 0.0M
2024-06-04 72.34 72.34 72.34 72.34 0.0M
2024-06-03 75.32 76.22 75.32 76.22 0.0M
2024-05-31 73.84 73.84 73.84 73.84 0.0M
2024-05-30 72.06 72.06 72.06 72.06 0.0M
2024-05-29 72.98 73.00 72.98 73.00 0.0M
2024-05-28 73.00 73.76 73.00 73.00 0.0M
2024-05-27 74.58 74.58 69.50 73.00 0.0M
2024-05-24 73.78 74.68 73.78 74.68 0.0M
2024-05-23 73.52 74.46 73.52 74.46 0.0M
2024-05-22 74.70 74.70 74.18 74.18 0.0M
2024-05-21 75.20 75.64 75.20 75.64 0.0M
2024-05-20 75.26 75.66 75.26 75.66 0.0M
2024-05-17 76.06 76.36 76.06 76.36 0.0M
2024-05-16 78.78 79.00 76.28 76.46 0.0M
2024-05-15 76.28 76.28 76.28 76.28 0.0M
2024-05-14 76.12 76.12 75.40 75.40 0.0M
2024-05-13 77.86 77.86 77.12 77.12 0.0M
2024-05-10 74.62 75.34 74.62 75.34 0.0M
2024-05-09 74.16 74.16 74.16 74.16 0.0M
2024-05-08 75.24 75.32 74.12 74.12 0.0M
2024-05-07 76.46 76.46 75.98 75.98 0.0M
2024-05-06 74.94 74.94 74.94 74.94 0.0M
2024-05-03 74.26 74.30 73.64 73.64 0.0M
2024-05-02 71.92 72.90 71.74 72.66 0.0M
2024-04-30 73.68 73.68 73.68 73.68 0.0M
2024-04-29 73.48 73.48 73.48 73.48 0.0M
2024-04-26 72.52 72.52 72.42 72.50 0.0M
2024-04-25 72.24 72.24 72.10 72.10 0.0M
2024-04-24 73.86 74.00 73.22 73.22 0.0M
2024-04-23 72.46 72.46 72.46 72.46 0.0M
2024-04-22 72.52 72.56 71.98 71.98 0.0M
2024-04-19 71.48 72.18 71.48 72.18 0.0M
2024-04-18 73.66 73.66 73.12 73.12 0.0M
2024-04-17 74.48 74.48 74.48 74.48 0.0M
2024-04-16 74.80 75.86 74.80 75.66 0.0M
2024-04-15 78.00 78.00 76.00 76.00 0.0M
2024-04-12 77.60 78.14 77.60 78.14 0.0M
2024-04-11 77.56 77.56 76.00 76.00 0.0M
2024-04-10 77.74 77.74 76.42 76.42 0.0M
2024-04-09 79.00 79.00 78.00 78.00 0.0M
2024-04-08 79.76 80.20 78.72 79.08 0.0M
2024-04-05 77.70 79.40 77.70 79.40 0.0M
2024-04-04 78.80 78.80 78.46 78.46 0.0M
2024-04-03 78.06 78.06 77.44 77.44 0.0M
2024-04-02 78.96 78.96 78.78 78.78 0.0M
2024-03-28 79.70 79.78 79.66 79.66 0.0M
2024-03-27 80.40 81.36 80.40 81.36 0.0M
2024-03-26 80.16 80.16 80.16 80.16 0.0M
2024-03-25 79.92 79.92 79.74 79.74 0.0M
2024-03-22 78.86 78.86 78.86 78.86 0.0M
2024-03-21 79.48 79.48 78.36 78.36 0.0M
2024-03-20 77.84 77.84 77.84 77.84 0.0M
2024-03-19 77.36 77.36 77.36 77.36 0.0M
2024-03-18 76.66 77.46 76.58 77.46 0.0M
2024-03-15 77.62 77.62 77.62 77.62 0.0M
2024-03-14 77.42 77.52 77.42 77.52 0.0M
2024-03-13 76.82 77.18 76.82 77.18 0.0M
2024-03-12 75.56 75.56 75.36 75.36 0.0M
2024-03-11 74.16 74.92 73.60 74.08 0.0M
2024-03-08 75.42 75.42 74.86 74.86 0.0M
2024-03-07 75.44 76.34 75.26 75.26 0.0M
2024-03-06 75.24 75.56 75.24 75.56 0.0M
2024-03-05 76.82 76.82 75.98 75.98 0.0M
2024-03-04 77.20 77.66 75.26 77.50 0.0M
2024-03-01 78.20 78.20 76.80 77.20 0.0M
2024-02-29 73.08 77.62 73.08 77.62 0.0M
2024-02-28 72.26 73.18 72.26 73.18 0.0M
2024-02-27 73.48 73.48 72.68 72.68 0.0M
2024-02-26 72.84 73.14 72.84 73.14 0.0M
2024-02-23 72.20 72.90 72.08 72.90 0.0M
2024-02-22 72.20 72.20 72.20 72.20 0.0M
2024-02-21 71.86 73.00 71.78 72.84 0.0M
2024-02-20 70.38 70.38 70.38 70.38 0.0M
2024-02-19 71.76 71.76 70.62 70.62 0.0M
2024-02-16 70.32 70.32 70.32 70.32 0.0M
2024-02-15 69.94 69.94 69.68 69.68 0.0M
2024-02-14 67.56 67.56 67.56 67.56 0.0M
2024-02-13 68.26 68.26 67.58 67.58 0.0M
2024-02-12 68.58 68.96 68.38 68.96 0.0M
2024-02-09 69.20 69.20 68.44 68.44 0.0M
2024-02-08 69.40 69.40 69.26 69.26 0.0M
2024-02-07 68.24 68.70 68.24 68.70 0.0M
2024-02-06 67.76 68.00 67.76 68.00 0.0M
2024-02-05 68.06 68.06 67.44 67.44 0.0M
2024-02-02 67.02 67.02 66.96 66.96 0.0M
2024-02-01 66.14 66.14 66.14 66.14 0.0M
2024-01-31 66.60 66.70 66.20 66.20 0.0M
2024-01-30 65.60 66.62 65.34 66.62 0.0M
2024-01-29 64.42 64.42 64.42 64.42 0.0M
2024-01-26 65.46 65.46 64.20 64.20 0.0M
2024-01-25 63.38 63.38 63.38 63.38 0.0M
2024-01-24 64.28 64.28 63.86 63.86 0.0M
2024-01-23 64.52 64.52 63.68 63.68 0.0M
2024-01-22 63.82 64.58 63.82 64.58 0.0M
2024-01-19 64.34 64.34 60.84 63.50 0.0M
2024-01-18 62.58 62.58 62.36 62.36 0.0M
2024-01-17 61.40 61.40 61.40 61.40 0.0M
2024-01-16 61.88 61.88 61.88 61.88 0.0M
2024-01-15 62.90 62.90 62.90 62.90 0.0M
2024-01-12 62.30 62.30 62.30 62.30 0.0M
2024-01-11 63.50 63.50 63.08 63.40 0.0M
2024-01-10 63.04 63.24 62.92 63.00 0.0M
2024-01-09 63.04 63.04 62.78 62.78 0.0M
2024-01-08 60.58 61.24 60.58 61.24 0.0M
2024-01-05 60.00 60.00 60.00 60.00 0.0M