网易

NTES
🏛️ 英国 →
147.45
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
2025-09-26 148.60 149.05 146.53 147.45 0.0M
2025-09-25 151.98 151.98 149.00 149.52 0.0M
2025-09-24 151.50 152.05 144.85 149.73 0.0M
2025-09-23 151.95 154.11 151.58 153.86 0.0M
2025-09-22 152.00 153.34 150.01 152.66 0.0M
2025-09-19 152.34 153.81 152.04 153.39 0.0M
2025-09-18 155.70 155.70 152.83 154.18 0.0M
2025-09-17 158.80 159.50 157.81 158.20 0.0M
2025-09-16 156.40 157.34 155.80 156.80 0.0M
2025-09-15 153.78 155.61 153.78 155.61 0.0M
2025-09-12 151.19 152.84 151.19 152.55 0.0M
2025-09-11 148.23 149.78 147.60 148.76 0.0M
2025-09-10 144.98 145.88 144.54 145.29 0.0M
2025-09-09 144.97 145.11 142.84 144.11 0.0M
2025-09-08 140.00 143.20 140.00 142.54 0.0M
2025-09-05 135.00 135.34 133.50 133.76 0.0M
2025-09-04 133.83 133.89 132.05 132.95 0.0M
2025-09-03 135.73 136.40 135.14 135.44 0.0M
2025-09-02 135.70 135.84 134.07 134.30 0.0M
2025-08-29 136.27 137.53 135.76 136.27 0.0M
2025-08-28 137.61 137.75 135.52 137.61 0.0M
2025-08-27 134.65 135.78 134.41 134.65 0.0M
2025-08-26 137.22 138.79 137.20 137.22 0.0M
2025-08-25 137.69 139.50 135.23 137.69 0.0M
2025-08-22 131.88 132.34 130.01 131.88 0.0M
2025-08-21 131.78 132.00 129.45 131.78 0.0M
2025-08-20 129.95 130.13 128.99 129.95 0.0M
2025-08-19 128.11 130.10 128.11 128.11 0.0M
2025-08-18 130.37 131.75 130.24 130.37 0.0M
2025-08-15 129.15 132.89 128.50 129.15 0.0M
2025-08-14 130.82 132.81 123.00 130.82 0.0M
2025-08-13 134.87 139.22 133.52 134.87 0.0M
2025-08-12 131.22 131.52 129.69 131.22 0.0M
2025-08-11 128.57 128.92 127.66 128.57 0.0M
2025-08-08 128.38 130.90 128.38 128.38 0.0M
2025-08-07 130.60 133.40 130.52 130.60 0.0M
2025-08-06 130.90 132.30 129.98 130.90 0.0M
2025-08-05 131.68 132.30 131.34 131.68 0.0M
2025-08-04 131.00 131.64 130.39 131.00 0.0M
2025-08-01 126.51 127.78 126.06 126.51 0.0M
2025-07-31 130.62 130.77 129.10 130.62 0.0M
2025-07-30 130.66 131.49 129.93 130.66 0.0M
2025-07-29 131.58 132.09 131.29 131.58 0.0M
2025-07-28 132.08 138.99 131.78 132.08 0.0M
2025-07-25 135.79 136.02 134.99 135.79 0.0M
2025-07-24 135.27 137.11 135.14 135.27 0.0M
2025-07-23 140.56 141.26 140.16 140.56 0.0M
2025-07-22 139.30 139.30 137.22 139.30 0.0M
2025-07-21 137.15 137.99 136.20 137.15 0.0M
2025-07-18 136.08 136.79 135.00 136.08 0.0M
2025-07-17 133.03 133.20 131.88 133.03 0.0M
2025-07-16 131.72 132.89 131.19 131.72 0.0M
2025-07-15 132.72 133.39 131.59 132.72 0.0M
2025-07-14 129.40 129.96 128.21 129.40 0.0M
2025-07-11 128.17 128.87 127.66 128.17 0.0M
2025-07-10 128.90 129.60 126.76 128.90 0.0M
2025-07-09 129.33 131.37 129.10 129.33 0.0M
2025-07-08 134.05 135.00 133.80 134.05 0.0M
2025-07-07 133.60 134.38 132.51 133.60 0.0M
2025-07-03 132.61 133.11 132.40 132.61 0.0M
2025-07-02 133.00 136.29 131.85 133.00 0.0M
2025-07-01 135.11 135.15 134.00 135.11 0.0M
2025-06-30 134.61 135.11 133.12 134.61 0.0M
2025-06-27 132.87 133.11 132.18 132.87 0.0M
2025-06-26 133.05 133.85 132.97 133.05 0.0M
2025-06-25 133.20 134.00 133.05 133.20 0.0M
2025-06-24 133.32 133.79 132.40 133.32 0.0M
2025-06-23 128.98 129.94 127.65 128.98 0.0M
2025-06-20 129.43 130.01 124.95 129.43 0.0M
2025-06-18 129.30 130.00 128.89 129.30 0.0M
2025-06-17 130.51 131.27 129.87 130.51 0.0M
2025-06-16 131.90 132.82 130.34 131.90 0.0M
2025-06-13 130.14 131.68 130.14 130.14 0.0M
2025-06-12 132.16 133.35 132.01 132.16 0.0M
2025-06-11 132.95 133.59 132.25 132.95 0.0M
2025-06-10 130.17 130.78 129.58 130.17 0.0M
2025-06-09 130.49 130.58 129.50 130.49 0.0M
2025-06-06 126.22 127.18 125.13 126.22 0.0M
2025-06-05 128.89 129.14 127.48 128.89 0.0M
2025-06-04 127.10 127.60 126.46 127.10 0.0M
2025-06-03 125.98 126.36 120.00 125.98 0.0M
2025-06-02 122.82 123.34 122.31 122.82 0.0M
2025-05-30 121.50 121.96 120.23 121.06 0.0M
2025-05-29 126.01 126.82 124.31 124.94 0.0M
2025-05-28 125.95 125.97 123.93 125.47 0.0M
2025-05-27 121.96 123.72 121.45 122.92 0.0M
2025-05-23 119.22 119.22 119.22 119.22 0.0M
2025-05-22 119.36 119.36 119.36 119.36 0.0M
2025-05-21 120.82 120.82 120.82 120.82 0.0M
2025-05-20 120.69 120.69 120.69 120.69 0.0M
2025-05-19 118.54 118.54 118.54 118.54 0.0M
2025-05-16 120.22 120.22 120.22 120.22 0.0M
2025-05-15 122.82 122.82 122.82 122.82 0.0M
2025-05-14 106.01 106.01 106.01 106.01 0.0M
2025-05-13 106.87 106.87 106.87 106.87 0.0M
2025-05-12 106.29 106.29 106.29 106.29 0.0M
2025-05-09 104.03 104.03 104.03 104.03 0.0M
2025-05-08 106.86 106.86 106.86 106.86 0.0M
2025-05-07 106.51 106.51 106.51 106.51 0.0M
2025-05-06 108.90 108.90 108.90 108.90 0.0M
2025-05-05 109.22 109.22 109.22 109.22 0.0M
2025-05-02 109.25 109.25 109.25 109.25 0.0M
2025-05-01 107.29 107.29 107.29 107.29 0.0M
2025-04-30 106.67 106.67 106.67 106.67 0.0M
2025-04-29 105.87 105.87 105.87 105.87 0.0M
2025-04-28 104.99 104.99 104.99 104.99 0.0M
2025-04-25 105.91 105.91 105.91 105.91 0.0M
2025-04-24 105.98 105.98 105.98 105.98 0.0M
2025-04-23 103.79 103.79 103.79 103.79 0.0M
2025-04-22 102.20 102.20 102.20 102.20 0.0M
2025-04-17 99.50 99.50 99.50 99.50 0.0M
2025-04-16 97.22 97.22 97.22 97.22 0.0M
2025-04-15 98.13 98.13 98.13 98.13 0.0M
2025-04-14 98.58 98.58 98.58 98.58 0.0M
2025-04-11 97.38 97.38 97.38 97.38 0.0M
2025-04-10 94.35 94.35 94.35 94.35 0.0M
2025-04-09 90.55 90.55 90.55 90.55 0.0M
2025-04-08 94.43 94.43 94.43 94.43 0.0M
2025-04-07 93.29 93.29 93.29 93.29 0.0M
2025-04-04 98.91 98.91 98.91 98.91 0.0M
2025-04-03 105.12 105.12 105.12 105.12 0.0M
2025-04-02 105.84 105.84 105.84 105.84 0.0M
2025-04-01 105.94 105.94 105.94 105.94 0.1M
2025-03-31 100.85 100.85 100.85 100.85 0.0M
2025-03-28 100.87 100.87 100.87 100.87 0.0M
2025-03-27 101.71 101.71 101.71 101.71 0.0M
2025-03-26 100.60 100.60 100.60 100.60 0.0M
2025-03-25 99.74 99.74 99.74 99.74 0.0M
2025-03-24 99.76 99.76 99.76 99.76 0.0M
2025-03-21 97.05 97.05 97.05 97.05 0.0M
2025-03-20 99.77 99.77 99.77 99.77 0.0M
2025-03-19 102.32 102.32 102.32 102.32 0.0M
2025-03-18 100.75 100.75 100.75 100.75 0.0M
2025-03-17 101.94 101.94 101.94 101.94 0.0M
2025-03-14 102.35 102.35 102.35 102.35 0.0M
2025-03-13 103.69 103.69 103.69 103.69 0.0M
2025-03-12 104.77 104.77 104.77 104.77 0.1M
2025-03-11 104.35 104.35 104.35 104.35 0.0M
2025-03-10 102.42 102.42 102.42 102.42 0.0M
2025-03-07 101.24 101.24 101.24 101.24 0.0M
2025-03-06 102.32 102.32 102.32 102.32 0.0M
2025-03-05 103.24 103.24 103.24 103.24 0.0M
2025-03-04 99.34 99.34 99.34 99.34 0.0M
2025-03-03 98.85 98.85 98.85 98.85 0.0M
2025-02-28 99.01 99.01 99.01 99.01 0.0M
2025-02-27 100.94 100.94 100.94 100.94 0.0M
2025-02-26 101.07 101.07 101.07 101.07 0.0M
2025-02-25 99.09 99.09 99.09 99.09 0.0M
2025-02-24 98.18 98.18 98.18 98.18 0.0M
2025-02-21 103.04 103.04 103.04 103.04 0.0M
2025-02-20 98.87 98.87 98.87 98.87 0.0M
2025-02-19 103.71 103.71 103.71 103.71 0.0M
2025-02-18 104.90 104.90 104.90 104.90 0.0M
2025-02-14 104.21 104.21 104.21 104.21 0.0M
2025-02-13 104.29 104.29 104.29 104.29 0.0M
2025-02-12 109.55 109.55 109.55 109.55 0.0M
2025-02-11 105.38 105.38 105.38 105.38 0.0M
2025-02-10 104.85 104.85 104.85 104.85 0.0M
2025-02-07 104.70 104.70 104.70 104.70 0.0M
2025-02-06 103.04 103.04 103.04 103.04 0.0M
2025-02-05 101.65 101.65 101.65 101.65 0.0M
2025-02-04 102.37 102.37 102.37 102.37 0.0M
2025-02-03 103.37 103.37 103.37 103.37 0.0M
2025-01-31 102.39 102.39 102.39 102.39 0.0M
2025-01-30 105.26 105.26 105.26 105.26 0.0M
2025-01-29 101.43 101.43 101.43 101.43 0.0M
2025-01-28 100.56 100.56 100.56 100.56 0.0M
2025-01-27 101.95 101.95 101.95 101.95 0.0M
2025-01-24 103.14 103.14 103.14 103.14 0.0M
2025-01-23 99.15 99.15 99.15 99.15 0.0M
2025-01-22 100.06 100.06 100.06 100.06 0.0M
2025-01-21 99.66 99.66 99.66 99.66 0.0M
2025-01-17 99.70 99.70 99.70 99.70 0.0M
2025-01-16 99.03 99.03 99.03 99.03 0.0M
2025-01-15 103.39 103.39 103.39 103.39 0.0M
2025-01-14 95.38 95.38 95.38 95.38 0.0M
2025-01-13 94.12 94.12 94.12 94.12 0.0M
2025-01-10 91.57 91.57 91.57 91.57 0.0M
2025-01-08 91.35 91.35 91.35 91.35 0.0M
2025-01-07 90.30 90.30 90.30 90.30 0.0M
2025-01-06 90.26 90.26 90.26 90.26 0.0M
2025-01-03 88.45 88.45 88.45 88.45 0.0M
2025-01-02 89.09 89.09 89.09 89.09 0.0M