Nnit AS

NNIT
🏛️ 英国 →
58.20
最后更新: 2025-09-26
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
2021-12-23 108.60 110.60 108.60 109.00 0.0M
2021-12-22 109.20 109.20 108.00 108.00 0.0M
2021-12-21 107.80 108.80 105.60 105.60 0.0M
2021-12-20 105.40 106.00 105.15 105.15 0.0M
2021-12-17 108.20 108.40 106.20 108.40 0.0M
2021-12-16 109.40 110.00 109.20 109.80 0.0M
2021-12-15 109.40 110.00 107.70 107.70 0.0M
2021-12-14 108.40 108.80 108.40 108.80 0.0M
2021-12-13 109.00 109.00 108.80 108.80 0.0M
2021-12-10 109.00 109.00 108.40 108.40 0.0M
2021-12-09 110.40 111.10 109.60 111.10 0.0M
2021-12-08 111.60 111.60 109.00 110.30 0.0M
2021-12-07 108.60 110.20 107.30 107.30 0.0M
2021-12-06 106.20 106.50 105.80 106.50 0.0M
2021-12-03 107.40 107.50 106.20 107.50 0.0M
2021-12-02 107.80 108.60 106.80 108.00 0.0M
2021-12-01 107.20 108.60 106.40 108.40 0.0M
2021-11-30 108.80 109.00 107.00 108.00 0.0M
2021-11-29 107.60 109.60 107.00 108.20 0.0M
2021-11-26 105.60 110.00 105.60 108.40 0.0M
2021-11-25 106.60 108.40 106.10 106.10 0.0M
2021-11-24 108.60 108.60 105.40 107.30 0.0M
2021-11-23 107.50 108.20 106.80 108.20 0.0M
2021-11-22 109.80 110.70 109.60 110.70 0.0M
2021-11-19 112.60 112.60 112.60 112.60 0.0M
2021-11-18 112.40 114.30 112.40 114.30 0.0M
2021-11-17 115.40 115.40 114.20 114.50 0.0M
2021-11-16 114.00 115.80 113.80 113.80 0.0M
2021-11-15 114.20 115.50 114.20 115.50 0.0M
2021-11-12 115.30 115.30 115.30 115.30 0.0M
2021-11-10 113.60 113.60 113.60 113.60 0.0M
2021-11-09 112.20 114.40 111.70 111.70 0.0M
2021-11-08 113.80 113.80 112.40 113.60 0.0M
2021-11-05 115.60 115.60 114.00 114.30 0.0M
2021-11-04 114.40 115.40 113.20 113.20 0.0M
2021-11-03 120.40 121.60 120.00 120.00 0.0M
2021-11-02 121.20 121.80 120.60 121.00 0.0M
2021-11-01 121.00 124.20 121.00 122.10 0.0M
2021-10-29 121.40 121.40 121.40 121.40 0.0M
2021-10-28 122.00 122.70 120.80 120.80 0.0M
2021-10-27 121.60 121.60 121.60 121.60 0.0M
2021-10-26 125.00 125.00 123.00 124.80 0.0M
2021-10-25 125.60 128.00 123.40 124.80 0.0M
2021-10-22 126.60 127.00 125.60 125.60 0.0M
2021-10-21 127.80 128.00 125.80 128.00 0.0M
2021-10-20 126.20 129.80 126.10 126.10 0.0M
2021-10-19 123.60 127.30 123.20 127.30 0.0M
2021-10-18 120.60 123.00 120.60 121.20 0.0M
2021-10-15 121.20 121.20 119.30 119.30 0.0M
2021-10-14 120.40 121.00 118.60 121.00 0.0M
2021-10-13 117.80 119.60 117.60 117.60 0.0M
2021-10-12 117.80 117.80 116.80 116.80 0.0M
2021-10-11 118.00 118.00 115.50 115.50 0.0M
2021-10-08 120.20 121.40 120.20 121.40 0.0M
2021-10-07 121.60 121.60 119.60 121.20 0.0M
2021-10-06 121.20 121.20 121.20 121.20 0.0M
2021-10-05 122.20 122.60 121.60 121.60 0.0M
2021-10-04 119.80 121.80 119.60 120.00 0.0M
2021-10-01 119.40 121.80 119.40 120.00 0.0M
2021-09-30 125.20 125.20 122.20 124.20 0.0M
2021-09-29 125.60 126.10 122.60 126.10 0.0M
2021-09-28 128.60 128.80 125.20 128.80 0.0M
2021-09-27 129.60 129.60 129.60 129.60 0.0M
2021-09-24 128.40 130.70 126.60 130.70 0.0M
2021-09-23 131.60 131.60 127.60 128.00 0.0M
2021-09-13 137.20 137.20 137.20 137.20 0.0M
2021-09-08 135.50 135.50 135.50 135.50 0.0M
2021-09-07 136.80 138.00 136.40 136.40 0.0M
2021-08-31 141.20 141.20 141.20 141.20 0.0M
2021-08-27 140.20 140.20 140.20 140.20 0.0M
2021-08-26 138.90 138.90 138.90 138.90 0.0M
2021-08-20 136.20 136.20 136.20 136.20 0.0M
2021-08-18 137.60 137.60 137.60 137.60 0.0M
2021-08-17 134.50 134.50 134.50 134.50 0.0M
2021-08-16 138.10 138.10 138.10 138.10 0.0M
2021-08-13 139.20 139.20 138.10 138.10 0.0M
2021-07-30 132.00 132.00 132.00 132.00 0.0M
2021-07-29 135.20 135.70 133.00 135.70 0.0M
2021-07-19 128.80 128.80 128.80 128.80 0.0M
2021-07-15 132.00 132.00 132.00 132.00 0.0M
2021-07-13 133.60 133.60 133.60 133.60 0.0M
2021-07-12 129.00 129.00 129.00 129.00 0.0M
2021-07-09 127.50 127.50 127.50 127.50 0.0M
2021-07-06 126.30 126.30 126.30 126.30 0.0M
2021-07-05 124.60 124.60 124.60 124.60 0.0M
2021-07-02 125.20 125.20 125.20 125.20 0.0M
2021-07-01 124.20 124.20 124.20 124.20 0.0M
2021-06-29 131.30 131.30 131.30 131.30 0.0M
2021-06-28 127.30 127.30 127.30 127.30 0.0M
2021-06-24 127.30 127.30 127.30 127.30 0.0M
2021-06-14 126.70 126.70 126.70 126.70 0.0M
2021-06-10 123.50 123.50 123.50 123.50 0.0M
2021-06-09 121.80 121.80 121.80 121.80 0.0M
2021-06-08 117.60 117.60 117.60 117.60 0.0M
2021-06-04 125.20 125.20 125.20 125.20 0.0M
2021-06-03 126.30 126.30 126.30 126.30 0.0M
2021-06-02 127.30 127.30 127.30 127.30 0.0M
2021-06-01 126.90 126.90 126.90 126.90 0.0M
2021-05-28 125.20 125.20 125.20 125.20 0.0M
2021-05-27 120.00 120.00 120.00 120.00 0.0M
2021-05-25 115.70 115.70 115.70 115.70 0.0M
2021-05-21 115.30 115.30 115.30 115.30 0.0M
2021-05-20 114.70 114.70 114.70 114.70 0.0M
2021-05-18 119.30 119.30 119.30 119.30 0.0M
2021-04-20 108.60 108.60 108.60 108.60 0.0M
2021-03-26 105.40 105.40 105.40 105.40 0.0M
2021-03-22 107.10 107.10 107.10 107.10 0.0M
2021-03-19 106.30 106.30 106.30 106.30 0.0M
2021-03-17 106.10 106.10 106.10 106.10 0.0M
2021-03-15 107.10 107.10 107.10 107.10 0.0M
2021-03-12 106.10 106.10 106.10 106.10 0.0M
2021-03-09 106.30 106.30 106.30 106.30 0.0M
2021-03-05 104.25 104.25 104.25 104.25 0.0M
2021-03-04 103.10 103.10 103.10 103.10 0.0M
2021-03-03 106.70 106.70 106.70 106.70 0.0M
2021-03-02 106.90 106.90 106.90 106.90 0.0M
2021-02-26 105.00 105.00 105.00 105.00 0.0M
2021-02-24 106.80 107.50 106.80 107.50 0.0M
2021-02-23 109.20 109.20 109.20 109.20 0.0M
2021-02-18 111.10 111.10 111.10 111.10 0.0M
2021-02-12 108.00 108.00 108.00 108.00 0.0M
2021-02-11 107.30 107.30 107.30 107.30 0.0M
2021-02-10 109.00 109.00 109.00 109.00 0.0M
2021-02-09 108.80 108.80 108.80 108.80 0.0M
2021-02-08 110.30 110.30 110.30 110.30 0.0M
2021-02-05 108.60 108.60 108.60 108.60 0.0M
2021-01-28 109.20 109.20 109.20 109.20 0.0M
2021-01-27 113.00 113.00 113.00 113.00 0.0M
2021-01-26 113.40 113.40 113.40 113.40 0.0M
2021-01-25 113.60 113.60 113.60 113.60 0.0M
2021-01-13 117.20 117.20 117.20 117.20 0.0M
2021-01-12 116.80 116.80 116.80 116.80 0.0M
2021-01-11 117.40 118.10 115.00 118.10 0.0M
2021-01-08 120.60 120.60 120.60 120.60 0.0M
2021-01-07 121.40 121.40 121.40 121.40 0.0M
2021-01-06 121.80 121.80 121.80 121.80 0.0M
2021-01-05 122.70 122.70 122.70 122.70 0.0M
2021-01-04 121.60 121.80 121.60 121.80 0.0M