Ninety One PLC

N91
🏛️ 英国 →
201.00
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
2023-12-29 184.80 185.60 183.40 183.50 0.2M
2023-12-28 189.00 189.00 182.57 184.50 0.5M
2023-12-27 183.40 185.40 182.37 184.30 0.3M
2023-12-22 181.60 183.51 174.10 183.50 0.2M
2023-12-21 181.80 183.00 180.40 182.10 0.2M
2023-12-20 183.80 183.80 180.10 183.30 0.5M
2023-12-19 178.60 181.50 178.10 180.90 0.4M
2023-12-18 177.93 180.60 177.70 180.00 2.6M
2023-12-15 178.60 181.20 178.20 179.10 1.0M
2023-12-14 173.40 179.00 173.40 178.40 0.6M
2023-12-13 172.00 172.70 170.80 170.90 0.4M
2023-12-12 174.20 175.60 171.60 171.70 0.4M
2023-12-11 172.80 173.90 170.70 172.90 0.5M
2023-12-08 176.10 180.40 162.41 172.50 2.6M
2023-12-07 170.20 170.80 167.80 170.80 0.5M
2023-12-06 184.20 184.20 168.40 175.90 0.8M
2023-12-05 174.20 177.10 172.80 177.00 0.5M
2023-12-04 171.00 177.00 171.00 175.20 0.6M
2023-12-01 170.00 174.30 170.00 172.30 0.6M
2023-11-30 173.00 176.60 170.80 171.90 1.7M
2023-11-29 173.40 177.00 173.40 176.30 0.8M
2023-11-28 173.30 174.90 172.30 173.50 0.3M
2023-11-27 174.70 175.40 168.40 175.40 0.5M
2023-11-24 182.00 182.00 173.30 175.50 0.8M
2023-11-23 185.00 185.00 175.40 176.70 0.4M
2023-11-22 185.00 185.00 177.80 180.30 0.5M
2023-11-21 185.90 186.70 179.40 180.80 0.4M
2023-11-20 185.00 194.80 183.70 186.20 0.5M
2023-11-17 181.00 186.10 174.60 186.10 1.8M
2023-11-16 173.40 178.70 173.20 176.30 0.6M
2023-11-15 181.00 181.00 171.10 172.60 0.4M
2023-11-14 176.40 176.40 166.80 175.90 0.3M
2023-11-13 174.60 174.60 161.10 168.50 0.2M
2023-11-10 175.60 175.60 164.50 168.00 0.6M
2023-11-09 166.70 168.10 165.10 168.10 0.3M
2023-11-08 155.90 166.70 155.90 166.10 2.7M
2023-11-07 163.60 166.50 163.20 163.60 2.5M
2023-11-06 167.90 169.70 164.20 164.20 8.9M
2023-11-03 175.80 175.80 165.70 168.10 0.5M
2023-11-02 154.40 168.60 154.40 167.90 14.2M
2023-11-01 165.60 165.60 157.30 160.10 0.9M
2023-10-31 164.20 164.20 157.50 158.10 0.6M
2023-10-30 152.00 159.90 152.00 156.80 0.6M
2023-10-27 155.60 161.20 155.60 157.70 0.4M
2023-10-26 158.60 160.30 157.90 159.50 0.2M
2023-10-25 160.60 162.98 157.80 160.20 0.4M
2023-10-24 154.50 163.10 154.50 160.00 0.2M
2023-10-23 157.00 164.50 151.90 162.20 0.3M
2023-10-20 167.70 167.70 158.50 159.20 0.3M
2023-10-19 160.19 169.60 157.80 160.30 0.3M
2023-10-18 170.32 170.80 161.20 162.20 0.3M
2023-10-17 170.80 172.00 166.50 170.50 0.3M
2023-10-16 167.10 169.20 163.30 168.70 0.2M
2023-10-13 168.80 169.60 164.40 164.40 0.5M
2023-10-12 167.00 169.80 166.55 168.00 0.2M
2023-10-11 165.17 168.30 164.50 167.00 0.3M
2023-10-10 164.60 165.70 162.00 165.70 0.3M
2023-10-09 161.44 164.20 158.60 160.80 0.5M
2023-10-06 160.50 164.50 160.00 163.80 0.5M
2023-10-05 166.50 166.50 159.60 160.60 0.4M
2023-10-04 157.61 163.20 153.10 160.80 0.4M
2023-10-03 170.00 170.00 159.50 160.00 0.4M
2023-10-02 179.20 179.20 162.30 162.30 0.4M
2023-09-29 170.50 173.40 170.40 171.10 0.3M
2023-09-28 167.00 172.10 167.00 171.60 0.3M
2023-09-27 171.70 171.80 169.50 170.20 0.2M
2023-09-26 173.30 173.30 164.34 170.10 0.3M
2023-09-25 179.00 179.00 169.20 170.70 0.1M
2023-09-22 169.70 173.50 169.70 170.90 0.3M
2023-09-21 165.00 171.60 165.00 169.60 0.3M
2023-09-20 168.05 172.20 166.60 170.50 0.4M
2023-09-19 162.90 169.60 158.50 169.50 0.2M
2023-09-18 164.40 172.50 164.40 167.40 0.2M
2023-09-15 171.30 172.30 168.50 170.70 1.2M
2023-09-14 164.90 170.70 164.90 170.70 0.5M
2023-09-13 168.60 168.60 164.55 168.30 0.2M
2023-09-12 161.35 168.30 161.35 167.00 0.6M
2023-09-11 164.20 172.20 164.20 167.20 0.8M
2023-09-08 160.70 169.00 160.70 165.00 1.2M
2023-09-07 173.30 173.30 166.80 167.80 0.5M
2023-09-06 162.90 170.80 162.90 169.80 0.1M
2023-09-05 169.30 171.40 169.20 170.40 0.2M
2023-09-04 170.40 172.70 168.50 171.70 0.1M
2023-09-01 167.10 173.30 167.10 170.80 0.2M
2023-08-31 179.70 179.70 168.20 171.30 0.4M
2023-08-30 172.40 173.70 169.50 171.60 0.2M
2023-08-29 174.40 174.40 169.70 171.00 0.2M
2023-08-25 167.80 168.00 166.40 166.90 0.2M
2023-08-24 175.20 175.20 166.30 167.00 0.1M
2023-08-23 169.70 169.80 165.30 167.90 0.2M
2023-08-22 171.00 171.00 165.20 166.30 0.2M
2023-08-21 164.17 167.10 163.70 165.30 0.5M
2023-08-18 174.00 174.00 163.00 164.10 0.2M
2023-08-17 173.90 173.90 164.50 166.10 0.4M
2023-08-16 162.60 168.00 162.60 166.00 0.6M
2023-08-15 172.80 172.80 167.30 167.60 0.4M
2023-08-14 173.55 175.90 171.90 172.30 0.4M
2023-08-11 175.90 175.90 172.80 172.80 0.4M
2023-08-10 167.80 173.70 167.80 172.70 0.2M
2023-08-09 173.60 173.60 165.00 168.70 0.2M
2023-08-08 168.00 168.40 165.40 165.80 0.2M
2023-08-07 169.60 169.60 167.30 167.50 0.2M
2023-08-04 163.00 168.10 163.00 167.10 0.2M
2023-08-03 167.50 167.50 161.70 162.80 0.2M
2023-08-02 171.00 171.00 164.00 164.00 16.0M
2023-08-01 171.50 175.00 168.10 168.30 0.2M
2023-07-31 170.70 176.30 170.70 172.40 0.3M
2023-07-28 168.60 173.10 168.60 172.10 0.2M
2023-07-27 169.70 172.70 169.10 172.50 0.3M
2023-07-26 169.35 171.80 168.00 168.80 0.1M
2023-07-25 169.16 173.30 169.00 171.10 0.3M
2023-07-24 165.40 169.30 165.40 168.60 0.2M
2023-07-21 178.90 178.90 162.00 166.20 0.5M
2023-07-20 169.40 173.20 169.40 170.80 0.2M
2023-07-19 173.00 177.70 172.60 177.70 0.4M
2023-07-18 169.10 172.60 169.10 171.30 0.4M
2023-07-17 164.60 172.20 164.60 168.30 0.4M
2023-07-14 173.80 174.80 167.30 167.30 0.7M
2023-07-13 172.50 175.90 170.10 174.20 0.4M
2023-07-12 168.80 171.90 164.50 171.10 0.2M
2023-07-11 172.00 172.00 164.80 165.30 0.2M
2023-07-10 164.80 169.30 163.30 164.20 0.4M
2023-07-07 166.80 166.80 162.00 165.00 0.2M
2023-07-06 167.20 167.60 163.90 164.40 0.4M
2023-07-05 172.30 172.30 162.10 167.70 0.3M
2023-07-04 170.90 170.90 169.30 170.10 0.6M
2023-07-03 166.50 176.00 164.50 169.50 0.2M
2023-06-30 159.60 168.90 159.60 168.00 0.3M
2023-06-29 176.50 176.50 166.60 167.50 0.3M
2023-06-28 163.90 168.90 162.50 168.40 0.5M
2023-06-27 168.30 168.30 164.30 166.00 0.3M
2023-06-26 163.00 167.20 162.20 165.30 0.3M
2023-06-23 160.90 170.40 160.90 163.80 0.2M
2023-06-22 171.75 172.80 167.60 168.40 0.2M
2023-06-21 174.20 175.50 171.30 171.70 0.3M
2023-06-20 185.50 185.50 176.10 176.90 0.4M
2023-06-19 175.30 177.50 174.60 177.10 0.5M
2023-06-16 178.90 185.10 174.50 177.10 1.5M
2023-06-15 184.10 184.10 177.30 177.30 0.5M
2023-06-14 178.30 181.80 175.40 180.00 1.0M
2023-06-13 184.20 184.20 172.20 177.10 0.6M
2023-06-12 176.20 176.80 174.30 176.00 0.3M
2023-06-09 176.30 176.90 172.60 174.80 0.3M
2023-06-08 175.00 177.70 173.40 173.90 1.1M
2023-06-07 164.80 176.00 164.80 173.40 0.5M
2023-06-06 170.00 175.00 170.00 172.70 0.3M
2023-06-05 167.60 174.50 167.60 171.70 0.6M
2023-06-02 174.10 174.10 161.40 171.20 0.6M
2023-06-01 169.80 169.80 159.30 167.00 0.4M
2023-05-31 162.50 163.80 160.30 162.90 9.9M
2023-05-30 163.00 163.00 155.10 162.10 0.9M
2023-05-26 163.00 163.00 157.30 160.40 0.6M
2023-05-25 162.25 163.50 160.68 160.70 0.3M
2023-05-24 160.00 173.90 160.00 164.20 0.5M
2023-05-23 160.00 174.30 160.00 165.00 0.3M
2023-05-22 160.85 166.60 158.80 165.50 0.5M
2023-05-19 165.00 166.15 159.90 160.60 0.5M
2023-05-18 158.90 162.40 156.60 162.40 0.9M
2023-05-17 169.30 169.80 160.40 160.40 0.7M
2023-05-16 174.30 174.30 170.60 172.40 0.2M
2023-05-15 180.40 180.40 171.10 172.90 0.2M
2023-05-12 180.10 180.10 171.00 172.50 0.3M
2023-05-11 175.00 177.20 170.80 173.80 0.6M
2023-05-10 190.30 190.30 175.60 175.80 0.4M
2023-05-09 195.00 195.00 183.10 183.60 0.4M
2023-05-05 176.10 187.50 176.10 185.00 0.2M
2023-05-04 177.20 188.60 177.20 184.80 0.4M
2023-05-03 181.80 186.90 181.80 185.40 0.3M
2023-05-02 189.40 189.40 178.10 182.10 0.4M
2023-04-28 181.10 181.60 178.50 181.10 0.5M
2023-04-27 190.50 190.50 179.70 180.00 0.2M
2023-04-26 185.00 185.00 178.60 178.60 0.3M
2023-04-25 177.80 185.80 177.80 182.20 0.3M
2023-04-24 177.70 188.40 177.70 186.10 0.4M
2023-04-21 175.00 183.20 175.00 182.60 0.4M
2023-04-20 181.74 185.20 178.50 181.50 0.4M
2023-04-19 175.80 181.30 175.50 179.80 0.6M
2023-04-18 180.00 185.90 180.00 183.90 0.5M
2023-04-17 185.90 192.20 185.40 186.20 0.2M
2023-04-14 187.50 191.90 187.50 189.40 0.2M
2023-04-13 197.60 197.60 186.70 189.30 0.2M
2023-04-12 195.80 195.80 184.90 188.70 0.4M
2023-04-11 179.60 187.00 179.60 186.90 0.3M
2023-04-06 179.10 186.60 179.10 186.60 0.3M
2023-04-05 193.30 193.30 182.80 184.30 0.4M
2023-04-04 184.60 187.70 184.10 184.60 0.6M
2023-04-03 182.90 187.30 182.90 184.90 0.3M
2023-03-31 187.52 187.52 184.80 185.20 0.5M
2023-03-30 193.50 193.50 184.30 184.70 0.5M
2023-03-29 180.70 183.80 179.90 183.50 0.4M
2023-03-28 186.20 186.20 178.10 179.90 1.0M
2023-03-27 179.20 180.30 175.50 177.80 0.8M
2023-03-24 172.90 179.00 172.90 177.60 0.7M
2023-03-23 173.10 183.30 173.10 181.30 0.5M
2023-03-22 176.30 181.90 176.30 181.00 0.7M
2023-03-21 170.00 183.70 170.00 183.70 0.7M
2023-03-20 184.00 184.00 169.00 178.40 1.0M
2023-03-17 180.00 180.40 173.90 176.20 1.9M
2023-03-16 183.90 185.90 174.50 178.40 1.1M
2023-03-15 186.00 191.90 182.00 183.40 0.8M
2023-03-14 187.30 191.80 186.90 191.80 0.9M
2023-03-13 203.80 203.80 189.30 189.30 0.9M
2023-03-10 194.00 195.20 192.80 195.00 0.5M
2023-03-09 197.20 198.20 195.31 197.50 0.4M
2023-03-08 199.20 199.20 195.30 198.00 0.3M
2023-03-07 200.00 201.00 198.30 198.70 0.4M
2023-03-06 202.80 203.20 198.70 201.20 0.8M
2023-03-03 202.20 203.60 201.20 203.40 0.3M
2023-03-02 206.80 208.00 202.00 203.00 0.6M
2023-03-01 214.20 214.20 208.20 209.40 1.4M
2023-02-28 204.40 210.60 203.80 210.60 0.8M
2023-02-27 204.20 208.60 202.40 207.40 0.4M
2023-02-24 200.20 208.00 200.20 203.60 0.4M
2023-02-23 190.00 212.00 190.00 206.00 1.1M
2023-02-22 196.57 199.30 195.50 198.30 0.5M
2023-02-21 199.50 200.60 198.10 198.10 0.6M
2023-02-20 203.20 203.20 199.55 201.60 0.4M
2023-02-17 200.80 204.20 200.40 204.20 0.4M
2023-02-16 214.00 214.00 201.20 203.40 0.4M
2023-02-15 213.40 213.40 201.80 205.20 0.4M
2023-02-14 204.40 213.40 202.60 203.80 1.0M
2023-02-13 203.80 204.00 200.00 203.80 0.4M
2023-02-10 193.20 202.80 193.20 200.80 0.8M
2023-02-09 192.50 204.60 192.50 202.80 0.5M
2023-02-08 199.00 203.60 199.00 201.80 0.3M
2023-02-07 203.40 204.60 198.60 199.90 0.2M
2023-02-06 205.40 206.60 202.60 204.40 0.3M
2023-02-03 208.40 211.00 204.40 205.00 0.4M
2023-02-02 189.70 209.20 189.70 209.00 0.7M
2023-02-01 190.00 200.80 190.00 198.40 0.4M
2023-01-31 199.70 200.40 197.10 198.10 0.5M
2023-01-30 200.80 201.80 198.20 199.00 0.2M
2023-01-27 203.20 203.20 200.20 202.80 0.3M
2023-01-26 196.30 201.80 195.90 200.80 0.4M
2023-01-25 199.40 200.60 196.50 197.40 0.3M
2023-01-24 198.80 200.80 197.70 200.00 0.2M
2023-01-23 195.60 199.70 194.70 197.70 0.3M
2023-01-20 200.40 200.40 195.20 198.60 0.3M
2023-01-19 197.10 198.30 194.80 195.40 0.2M
2023-01-18 198.50 200.80 196.80 197.70 0.2M
2023-01-17 197.00 200.20 195.70 196.30 0.3M
2023-01-16 197.00 201.60 197.00 201.20 1.1M
2023-01-13 199.20 202.40 198.40 199.10 0.5M
2023-01-12 196.40 198.50 194.33 197.10 0.3M
2023-01-11 192.00 195.50 189.50 193.00 0.4M
2023-01-10 186.50 191.10 186.50 189.00 0.4M
2023-01-09 191.00 191.30 185.30 188.30 0.8M
2023-01-06 189.80 189.90 185.05 186.90 0.2M
2023-01-05 192.00 193.30 188.10 188.20 0.6M
2023-01-04 190.00 192.30 189.60 191.70 0.4M
2023-01-03 185.10 191.70 183.40 191.40 0.5M