Netcompany Group

NETCG
🏛️ 英国 →
244.30
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
2025-09-26 250.20 247.00 242.40 244.30 0.0M
2025-09-25 253.30 252.60 248.20 249.40 0.0M
2025-09-24 253.70 255.60 252.80 253.70 0.0M
2025-09-23 249.20 255.90 254.60 254.10 0.0M
2025-09-22 247.30 250.80 246.60 250.80 0.0M
2025-09-19 250.40 249.40 246.60 248.40 0.0M
2025-09-18 250.40 251.40 248.60 251.40 0.0M
2025-09-17 243.00 248.20 246.00 245.90 0.0M
2025-09-16 244.50 246.80 245.36 244.50 0.0M
2025-09-15 245.10 250.00 247.20 248.40 0.0M
2025-09-12 248.20 248.10 246.20 247.50 0.0M
2025-09-11 249.00 249.60 245.80 249.20 0.0M
2025-09-10 253.70 253.60 249.60 250.00 0.0M
2025-09-09 248.40 253.80 248.20 252.10 0.0M
2025-09-08 251.20 252.60 249.40 251.20 0.0M
2025-09-05 247.30 250.80 248.20 250.80 0.0M
2025-09-04 240.40 249.10 244.90 246.90 0.0M
2025-09-03 245.30 247.80 240.00 241.20 0.0M
2025-09-02 248.80 250.20 245.80 245.10 0.0M
2025-09-01 243.60 249.80 246.39 247.70 0.0M
2025-08-29 243.80 245.04 243.80 243.80 0.0M
2025-08-28 246.70 247.00 243.00 243.60 0.0M
2025-08-27 250.20 248.91 247.20 246.50 0.0M
2025-08-26 248.80 252.20 248.50 252.30 0.0M
2025-08-25 252.20 253.80 252.20 252.20 0.0M
2025-08-22 247.30 253.20 249.10 252.30 0.0M
2025-08-21 245.70 251.20 248.70 249.80 0.0M
2025-08-20 246.70 249.44 248.20 247.10 0.0M
2025-08-19 244.30 251.40 248.60 247.50 0.0M
2025-08-18 245.30 245.20 242.20 241.80 0.0M
2025-08-15 244.10 246.60 239.60 243.60 0.0M
2025-08-14 237.50 242.20 229.20 239.30 0.0M
2025-08-13 237.30 244.60 240.60 244.10 0.0M
2025-08-12 235.60 237.80 236.20 235.60 0.0M
2025-08-11 241.60 237.80 234.20 234.60 0.0M
2025-08-08 241.40 243.00 240.20 241.40 0.0M
2025-08-07 237.30 243.20 238.80 240.60 0.0M
2025-08-06 238.10 239.20 234.40 234.20 0.0M
2025-08-05 240.00 239.10 234.30 236.10 0.0M
2025-08-04 234.20 236.30 230.20 234.00 0.0M
2025-08-01 240.40 241.20 234.80 235.80 0.0M
2025-07-31 245.50 246.00 241.52 241.80 0.0M
2025-07-30 245.50 245.20 241.80 243.80 0.0M
2025-07-29 249.20 247.00 245.40 245.50 0.0M
2025-07-28 253.90 256.00 248.60 250.20 0.0M
2025-07-25 253.10 253.10 250.90 253.10 0.0M
2025-07-24 254.10 254.40 250.70 253.90 0.0M
2025-07-23 251.40 255.40 250.91 255.10 0.0M
2025-07-22 257.40 257.60 249.90 249.60 0.0M
2025-07-21 264.60 265.40 258.60 260.70 0.0M
2025-07-18 264.80 266.20 263.80 264.80 0.0M
2025-07-17 268.50 269.00 265.00 264.40 0.0M
2025-07-16 269.70 270.00 268.40 269.30 0.0M
2025-07-15 267.80 268.90 266.60 266.80 0.0M
2025-07-14 264.40 266.80 264.00 264.00 0.0M
2025-07-11 270.30 268.60 265.80 268.30 0.0M
2025-07-10 272.80 273.80 268.40 268.70 0.0M
2025-07-09 271.70 274.30 271.00 272.00 0.0M
2025-07-08 267.20 272.00 269.80 270.50 0.0M
2025-07-07 267.00 268.40 266.20 267.00 0.0M
2025-07-04 264.60 268.20 264.00 268.10 0.0M
2025-07-03 264.60 265.40 263.80 264.60 0.0M
2025-07-02 267.00 268.40 262.80 263.30 0.0M
2025-07-01 270.50 269.70 256.50 262.70 0.0M
2025-06-30 272.00 273.00 269.80 272.00 0.0M
2025-06-27 271.50 272.20 269.60 271.50 0.0M
2025-06-26 277.10 277.90 267.80 269.50 0.0M
2025-06-25 286.30 285.60 279.60 282.60 0.0M
2025-06-24 289.00 290.80 287.00 288.00 0.0M
2025-06-23 290.60 288.90 284.40 284.50 0.0M
2025-06-20 291.60 293.00 291.00 292.10 0.0M
2025-06-19 292.30 292.00 289.60 291.00 0.0M
2025-06-18 294.90 296.40 291.60 290.60 0.0M
2025-06-17 293.30 297.20 291.90 298.00 0.0M
2025-06-16 293.70 295.60 293.40 292.70 0.0M
2025-06-13 298.60 295.00 291.40 294.90 0.0M
2025-06-12 302.50 308.50 299.40 299.40 0.0M
2025-06-11 300.50 303.10 299.40 300.50 0.0M
2025-06-10 299.80 302.86 300.00 300.50 0.0M
2025-06-09 298.00 298.00 298.00 298.00 0.0M
2025-06-06 297.80 299.40 296.80 298.00 0.0M
2025-06-05 299.60 299.60 299.60 299.60 0.0M
2025-06-04 291.60 299.20 293.20 299.60 0.0M
2025-06-03 295.30 297.20 291.20 292.50 0.0M
2025-06-02 300.50 301.30 291.20 297.40 0.0M
2025-05-30 306.00 306.00 306.00 306.00 0.0M
2025-05-29 306.00 306.00 306.00 306.00 0.0M
2025-05-28 306.00 308.20 303.70 306.00 0.0M
2025-05-27 305.60 307.60 304.90 305.60 0.0M
2025-05-26 304.60 308.80 304.60 304.60 0.0M
2025-05-23 304.00 305.40 304.40 304.00 0.0M
2025-05-22 304.00 305.10 301.80 303.50 0.0M
2025-05-21 309.50 307.00 306.20 305.00 0.0M
2025-05-20 302.10 309.80 306.20 306.40 0.0M
2025-05-19 305.20 304.40 297.80 300.90 0.0M
2025-05-16 302.50 304.40 302.40 302.50 0.0M
2025-05-15 307.20 307.00 303.20 304.40 0.0M
2025-05-14 306.60 306.20 302.60 302.50 0.0M
2025-05-13 304.00 308.00 305.40 308.30 0.0M
2025-05-12 301.70 303.40 299.40 301.70 0.0M
2025-05-09 300.10 301.80 296.00 299.80 0.0M
2025-05-08 300.10 301.40 297.80 300.30 0.0M
2025-05-07 303.30 304.20 300.40 300.90 0.0M
2025-05-06 313.20 312.40 304.20 304.20 0.0M
2025-05-05 310.70 311.80 308.80 310.70 0.0M
2025-05-02 293.90 306.40 294.40 306.20 0.1M
2025-05-01 307.60 293.80 289.00 294.10 0.0M
2025-04-30 288.60 295.00 291.60 292.50 0.0M
2025-04-29 282.40 287.40 284.00 284.30 0.0M
2025-04-28 285.50 283.60 281.40 282.80 0.0M
2025-04-25 288.40 285.20 282.80 282.80 0.0M
2025-04-24 290.80 288.60 280.80 287.70 0.0M
2025-04-23 283.00 291.80 283.20 291.00 0.0M
2025-04-22 278.70 280.00 276.60 280.60 0.0M
2025-04-17 281.20 281.20 281.20 281.20 0.0M
2025-04-16 279.70 280.07 280.07 281.20 0.0M
2025-04-15 280.20 282.60 281.20 283.00 0.0M
2025-04-14 279.30 280.40 277.42 278.90 0.0M
2025-04-11 271.30 276.60 269.60 274.40 0.0M
2025-04-10 278.30 273.80 271.20 273.00 0.0M
2025-04-09 262.90 261.60 257.90 260.10 0.0M
2025-04-08 265.20 267.70 263.20 273.00 0.0M
2025-04-07 251.20 266.60 250.80 263.10 0.0M
2025-04-04 266.20 272.40 269.00 267.40 0.0M
2025-04-03 258.80 271.20 268.12 271.10 0.0M
2025-04-02 260.50 262.90 259.80 262.10 0.0M
2025-04-01 259.80 264.00 259.80 262.30 0.0M
2025-03-31 266.80 267.60 259.40 258.60 0.0M
2025-03-28 266.20 270.60 261.20 268.50 0.0M
2025-03-27 276.30 277.60 266.40 267.80 0.0M
2025-03-26 272.80 276.60 269.00 274.80 0.0M
2025-03-25 272.20 275.60 270.80 272.00 0.0M
2025-03-24 275.20 276.20 270.20 272.60 0.0M
2025-03-21 271.10 274.80 267.40 272.40 0.0M
2025-03-20 283.80 283.00 272.20 274.60 0.0M
2025-03-19 276.70 283.80 277.60 284.70 0.1M
2025-03-18 281.00 283.20 276.80 276.90 0.0M
2025-03-17 278.30 285.80 278.40 278.70 0.0M
2025-03-14 278.90 279.80 275.40 278.30 0.0M
2025-03-13 270.50 278.60 270.00 276.70 0.0M
2025-03-12 282.40 288.40 271.49 274.80 0.0M
2025-03-11 288.40 288.40 280.60 279.50 0.0M
2025-03-10 294.30 297.00 287.40 288.20 0.0M
2025-03-07 299.40 300.20 291.60 293.70 0.0M
2025-03-06 284.50 300.00 285.20 297.20 0.0M
2025-03-05 286.50 290.60 283.40 285.50 0.0M
2025-03-04 291.40 290.40 283.60 285.50 0.0M
2025-03-03 294.50 295.20 292.00 294.50 0.0M
2025-02-28 293.30 295.00 291.80 291.80 0.0M
2025-02-27 294.70 295.20 293.20 295.30 0.0M
2025-02-26 294.30 299.80 295.00 293.90 0.0M
2025-02-25 292.90 295.20 291.40 293.50 0.0M
2025-02-24 289.40 294.00 289.40 294.50 0.0M
2025-02-21 292.10 291.60 289.00 290.00 0.0M
2025-02-20 286.50 290.60 287.40 291.00 0.0M
2025-02-19 280.40 287.60 281.00 285.50 0.0M
2025-02-18 283.60 284.40 279.40 282.60 0.0M
2025-02-17 285.10 286.80 283.40 284.90 0.0M
2025-02-14 285.30 286.80 283.90 286.50 0.0M
2025-02-13 284.30 285.20 282.20 283.80 0.0M
2025-02-12 284.70 284.80 281.40 284.70 0.0M
2025-02-11 281.20 290.60 282.00 284.50 0.0M
2025-02-10 305.20 303.20 278.60 285.30 0.0M
2025-02-07 279.30 282.60 279.60 281.80 0.0M
2025-02-06 279.10 280.00 277.20 277.10 0.0M
2025-02-05 278.30 278.00 274.20 277.30 0.0M
2025-02-04 278.50 279.60 274.60 277.30 0.0M
2025-02-03 288.80 290.80 278.40 281.60 0.0M
2025-01-31 296.60 297.60 290.00 296.00 0.0M
2025-01-30 294.10 303.40 293.00 296.00 0.1M
2025-01-29 278.70 294.40 276.20 292.50 0.0M
2025-01-28 283.20 293.40 270.00 276.50 0.0M
2025-01-27 329.80 332.20 323.80 332.10 0.0M
2025-01-24 336.20 338.60 330.20 331.40 0.0M
2025-01-23 338.60 342.60 338.20 341.10 0.0M
2025-01-22 344.00 343.40 338.80 338.20 0.0M
2025-01-21 337.20 339.40 331.40 337.20 0.0M
2025-01-20 334.30 340.40 335.80 336.60 0.0M
2025-01-17 342.10 343.00 335.80 337.80 0.0M
2025-01-16 338.00 344.20 337.60 344.20 0.1M
2025-01-15 332.70 336.60 331.70 332.10 0.0M
2025-01-14 334.10 337.20 331.40 334.90 0.0M
2025-01-13 338.20 339.80 335.80 338.20 0.0M
2025-01-10 342.90 345.00 338.40 342.70 0.0M
2025-01-09 340.70 342.40 333.80 342.90 0.0M
2025-01-08 344.80 343.80 336.60 337.60 0.0M
2025-01-07 341.90 348.40 342.00 346.40 0.0M
2025-01-06 340.50 342.80 335.40 339.00 0.0M
2025-01-03 346.00 347.00 341.00 340.70 0.0M
2025-01-02 340.10 346.40 342.60 344.40 0.0M