英国国家电网公司

NG
🏛️ 英国 →
1,056.50
最后更新: 2025-09-29
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
2023-12-29 977.48 977.94 972.42 972.42 1.9M
2023-12-28 977.02 978.40 971.04 971.96 2.7M
2023-12-27 976.10 981.15 969.21 975.18 3.9M
2023-12-22 977.48 981.15 971.50 975.18 2.3M
2023-12-21 977.48 985.75 971.50 975.64 9.4M
2023-12-20 978.40 983.91 963.23 979.78 25.8M
2023-12-19 967.83 972.88 957.72 969.21 11.8M
2023-12-18 972.88 993.08 963.69 963.69 5.8M
2023-12-15 991.26 993.10 975.18 979.78 28.1M
2023-12-14 1,001.83 1,011.03 980.70 992.18 34.6M
2023-12-13 965.53 989.43 964.15 986.67 15.7M
2023-12-12 980.24 988.97 971.50 981.61 9.0M
2023-12-11 976.56 982.53 967.83 977.48 18.3M
2023-12-08 986.21 986.21 970.58 974.26 14.2M
2023-12-07 969.21 985.75 960.47 979.78 14.9M
2023-12-06 953.12 968.29 945.31 966.45 38.3M
2023-12-05 958.18 958.18 941.63 951.28 7.6M
2023-12-04 943.93 955.42 943.93 952.20 5.9M
2023-12-01 943.47 950.82 939.79 949.45 4.9M
2023-11-30 939.79 945.31 931.29 944.39 15.6M
2023-11-29 940.71 945.31 935.66 942.55 5.6M
2023-11-28 939.33 947.15 926.93 941.17 22.1M
2023-11-27 929.22 934.74 922.33 932.44 5.8M
2023-11-24 929.68 930.60 918.38 927.85 10.0M
2023-11-23 932.44 934.28 913.97 923.25 11.4M
2023-11-22 952.20 963.69 946.69 949.90 8.1M
2023-11-21 940.71 953.71 931.52 953.58 28.4M
2023-11-20 934.74 944.39 928.77 937.96 5.6M
2023-11-17 930.14 936.58 920.03 933.82 5.7M
2023-11-16 911.03 930.14 901.65 928.31 13.4M
2023-11-15 913.05 924.17 904.41 909.19 4.9M
2023-11-14 902.02 909.00 890.81 908.45 5.3M
2023-11-13 904.78 911.95 898.71 900.73 44.1M
2023-11-10 902.75 909.00 895.22 904.78 10.6M
2023-11-09 914.52 917.09 894.48 902.02 10.8M
2023-11-08 902.39 906.61 886.87 891.36 20.1M
2023-11-07 904.78 915.81 904.59 910.11 7.3M
2023-11-06 913.23 917.64 899.08 903.67 4.4M
2023-11-03 918.93 931.52 910.11 916.17 18.2M
2023-11-02 918.01 923.71 914.89 919.11 6.4M
2023-11-01 898.53 914.34 898.34 911.95 4.1M
2023-10-31 901.10 908.64 892.09 899.45 5.2M
2023-10-30 907.72 919.11 894.38 897.42 8.4M
2023-10-27 909.74 915.62 900.00 901.84 4.7M
2023-10-26 897.61 915.25 891.72 907.72 5.0M
2023-10-25 891.17 899.08 884.00 897.42 2.7M
2023-10-24 874.63 893.01 868.75 890.99 6.0M
2023-10-23 882.72 884.54 868.93 879.78 4.4M
2023-10-20 885.29 901.28 881.25 886.03 6.4M
2023-10-19 887.31 899.81 884.92 893.20 3.7M
2023-10-18 891.72 902.94 889.70 892.46 3.8M
2023-10-17 896.50 907.17 894.54 897.42 12.1M
2023-10-16 906.25 908.27 890.25 894.85 8.1M
2023-10-13 882.90 908.27 882.90 900.18 4.5M
2023-10-12 897.24 897.61 881.43 886.58 5.4M
2023-10-11 889.70 899.26 881.98 890.25 6.2M
2023-10-10 866.36 891.54 866.36 886.95 13.8M
2023-10-09 864.34 878.49 863.23 872.06 4.8M
2023-10-06 873.34 874.63 843.75 859.92 4.9M
2023-10-05 867.64 875.73 861.21 870.95 4.8M
2023-10-04 862.68 877.02 857.17 861.39 16.0M
2023-10-03 871.14 871.32 846.69 856.61 6.6M
2023-10-02 903.31 907.17 872.97 872.97 8.7M
2023-09-29 901.90 910.11 890.99 900.73 7.6M
2023-09-28 906.25 910.11 886.58 888.23 5.0M
2023-09-27 920.03 920.03 900.92 903.31 5.4M
2023-09-26 918.56 932.44 912.68 924.17 6.5M
2023-09-25 936.58 938.20 916.54 921.87 3.9M
2023-09-22 942.09 949.90 935.20 939.79 14.5M
2023-09-21 946.23 955.42 939.79 945.77 13.6M
2023-09-20 938.42 952.20 935.66 950.82 4.7M
2023-09-19 936.58 938.88 931.52 933.82 5.5M
2023-09-18 942.09 945.77 931.98 935.66 2.7M
2023-09-15 948.99 953.58 938.88 939.79 16.1M
2023-09-14 926.01 946.23 921.87 943.47 10.1M
2023-09-13 918.38 924.63 905.88 920.95 13.5M
2023-09-12 918.38 927.85 915.44 918.75 7.1M
2023-09-11 920.03 925.09 911.76 916.36 3.3M
2023-09-08 919.57 921.41 907.90 915.81 3.2M
2023-09-07 893.01 914.34 886.76 914.34 3.6M
2023-09-06 891.36 896.32 881.25 894.48 7.2M
2023-09-05 896.32 902.57 890.62 890.62 3.6M
2023-09-04 909.00 912.13 899.08 899.08 2.7M
2023-09-01 909.37 911.57 904.04 905.88 3.8M
2023-08-31 910.66 921.87 910.11 910.11 9.3M
2023-08-30 909.19 916.72 901.65 912.86 5.0M
2023-08-29 905.33 911.95 901.28 906.98 4.5M
2023-08-25 890.44 899.26 889.52 898.71 3.7M
2023-08-24 887.68 897.71 887.68 892.09 3.1M
2023-08-23 869.30 890.81 868.93 885.47 9.2M
2023-08-22 871.69 873.53 863.60 866.54 5.7M
2023-08-21 870.59 880.14 866.17 869.48 3.9M
2023-08-18 866.91 877.75 865.07 874.45 4.7M
2023-08-17 878.12 878.12 867.83 869.85 3.1M
2023-08-16 881.43 884.92 876.28 878.49 7.1M
2023-08-15 893.75 895.58 877.20 882.35 4.4M
2023-08-14 904.04 906.61 893.75 896.32 6.1M
2023-08-11 905.51 911.95 899.81 901.65 6.4M
2023-08-10 902.57 909.56 899.63 909.56 8.4M
2023-08-09 898.34 901.47 888.60 897.79 15.3M
2023-08-08 885.11 901.10 883.27 896.87 16.4M
2023-08-07 899.26 899.63 885.06 887.31 8.2M
2023-08-04 893.93 900.36 886.39 900.36 6.4M
2023-08-03 911.21 912.13 892.09 893.93 14.1M
2023-08-02 929.22 931.52 912.13 915.25 5.8M
2023-08-01 949.45 949.45 930.60 935.20 5.5M
2023-07-31 948.07 957.72 945.70 948.07 6.1M
2023-07-28 958.64 961.49 947.61 948.07 3.9M
2023-07-27 966.45 967.37 958.18 959.10 9.3M
2023-07-26 968.29 971.96 951.28 965.99 3.5M
2023-07-25 970.13 973.34 957.72 965.99 4.7M
2023-07-24 962.77 977.48 962.77 974.26 9.0M
2023-07-21 971.04 972.88 961.09 968.75 14.6M
2023-07-20 960.02 968.29 957.72 960.02 3.4M
2023-07-19 931.06 964.61 930.14 955.88 11.7M
2023-07-18 934.74 935.66 931.18 931.52 4.4M
2023-07-17 939.79 947.15 935.20 935.20 3.5M
2023-07-14 931.52 943.47 931.52 938.88 6.2M
2023-07-13 929.22 935.20 926.93 933.82 5.8M
2023-07-12 909.37 927.85 906.06 926.93 4.7M
2023-07-11 911.21 912.86 901.01 908.27 11.6M
2023-07-10 919.57 923.25 907.90 908.82 5.0M
2023-07-07 931.06 932.94 913.97 918.38 4.3M
2023-07-06 943.01 951.28 930.14 937.50 5.7M
2023-07-05 961.39 965.07 944.39 944.39 10.6M
2023-07-04 961.85 966.45 959.76 963.69 6.2M
2023-07-03 958.64 965.99 956.80 961.85 5.9M
2023-06-30 953.12 960.47 948.99 956.34 7.2M
2023-06-29 961.85 966.45 943.93 954.04 9.9M
2023-06-28 960.02 968.29 957.30 962.77 12.7M
2023-06-27 955.42 961.39 953.93 958.64 5.5M
2023-06-26 953.12 957.72 950.36 952.66 4.4M
2023-06-23 950.82 963.69 949.45 954.50 3.8M
2023-06-22 960.02 960.93 948.53 952.20 5.8M
2023-06-21 953.12 964.15 947.15 962.31 6.7M
2023-06-20 962.77 969.89 959.56 966.45 6.4M
2023-06-19 963.23 968.29 960.47 962.77 4.6M
2023-06-16 950.82 1,000.99 949.18 964.61 24.4M
2023-06-15 946.69 957.72 944.85 950.82 9.4M
2023-06-14 950.82 954.96 945.10 948.07 9.8M
2023-06-13 962.77 964.15 950.60 952.20 8.2M
2023-06-12 977.02 977.02 961.15 962.77 4.4M
2023-06-09 967.37 971.04 964.15 969.21 4.8M
2023-06-08 974.72 974.72 962.77 965.07 10.9M
2023-06-07 980.24 982.53 965.99 969.67 7.6M
2023-06-06 969.67 984.37 969.67 981.15 6.4M
2023-06-05 972.88 983.91 970.58 976.10 8.0M
2023-06-02 971.96 974.72 957.26 969.67 8.8M
2023-06-01 980.70 981.61 964.26 970.13 20.8M
2023-05-31 1,007.35 1,020.68 1,005.05 1,016.54 19.3M
2023-05-30 1,002.29 1,016.54 999.54 1,011.03 4.8M
2023-05-26 998.16 1,008.73 992.52 1,001.38 7.7M
2023-05-25 1,009.65 1,015.62 987.13 995.86 8.1M
2023-05-24 1,013.78 1,017.92 1,000.46 1,009.65 7.1M
2023-05-23 1,013.78 1,030.79 1,002.18 1,021.60 4.5M
2023-05-22 1,016.54 1,023.43 1,011.03 1,015.62 33.4M
2023-05-19 1,014.70 1,049.75 1,008.73 1,013.78 8.4M
2023-05-18 1,039.98 1,045.03 1,009.19 1,018.38 8.9M
2023-05-17 1,066.17 1,066.17 1,048.25 1,048.25 6.3M
2023-05-16 1,066.17 1,076.28 1,065.71 1,067.55 5.9M
2023-05-15 1,084.55 1,085.47 1,063.20 1,066.63 7.0M
2023-05-12 1,066.17 1,073.07 1,062.04 1,068.01 5.2M
2023-05-11 1,068.47 1,069.85 1,057.78 1,061.12 5.3M
2023-05-10 1,062.04 1,064.79 1,053.76 1,062.04 6.0M
2023-05-09 1,059.74 1,060.92 1,047.90 1,059.74 6.7M
2023-05-05 1,066.17 1,068.01 1,056.98 1,057.44 3.9M
2023-05-04 1,047.33 1,065.25 1,045.95 1,062.04 4.9M
2023-05-03 1,047.79 1,058.82 1,046.41 1,051.01 3.3M
2023-05-02 1,055.60 1,056.71 1,036.53 1,049.17 7.4M
2023-04-28 1,056.98 1,056.98 1,047.33 1,051.93 4.2M
2023-04-27 1,049.17 1,052.94 1,044.57 1,050.55 3.9M
2023-04-26 1,060.20 1,067.55 1,045.49 1,049.63 13.9M
2023-04-25 1,043.19 1,061.58 1,040.90 1,060.20 5.9M
2023-04-24 1,050.55 1,057.97 1,043.65 1,046.87 14.9M
2023-04-21 1,044.11 1,063.88 1,038.14 1,052.85 5.4M
2023-04-20 1,033.54 1,040.90 1,028.49 1,039.06 10.3M
2023-04-19 1,020.68 1,037.22 1,020.68 1,032.63 4.3M
2023-04-18 1,030.79 1,031.71 1,019.30 1,026.19 4.2M
2023-04-17 1,027.11 1,034.00 1,026.19 1,028.03 4.1M
2023-04-14 1,038.60 1,048.25 1,027.31 1,028.03 6.0M
2023-04-13 1,058.36 1,062.96 1,047.68 1,051.47 4.0M
2023-04-12 1,054.68 1,068.01 1,049.29 1,060.20 8.4M
2023-04-11 1,046.41 1,054.11 1,046.41 1,049.63 7.4M
2023-04-06 1,041.36 1,057.90 1,036.30 1,047.79 5.6M
2023-04-05 1,017.00 1,039.06 1,015.23 1,037.68 7.2M
2023-04-04 1,005.05 1,013.78 994.94 1,013.78 7.6M
2023-04-03 1,009.19 1,013.32 994.48 1,003.67 4.9M
2023-03-31 995.40 1,129.78 990.35 1,007.81 10.5M
2023-03-30 992.64 998.62 988.25 997.24 3.8M
2023-03-29 983.45 990.35 979.56 986.67 5.1M
2023-03-28 984.37 987.59 977.94 983.91 3.8M
2023-03-27 977.48 987.59 971.47 981.61 5.3M
2023-03-24 962.31 973.34 958.64 972.88 8.2M
2023-03-23 962.31 970.58 958.64 970.58 6.3M
2023-03-22 957.26 962.31 946.69 962.31 6.0M
2023-03-21 963.69 974.72 955.77 957.72 5.8M
2023-03-20 952.20 987.59 952.20 968.75 5.3M
2023-03-17 974.72 978.40 950.36 954.96 13.7M
2023-03-16 969.21 978.97 952.20 972.42 7.5M
2023-03-15 974.26 986.67 960.47 963.69 15.2M
2023-03-14 978.40 990.81 972.88 973.34 8.1M
2023-03-13 961.85 987.59 951.95 977.94 11.5M
2023-03-10 983.45 986.21 960.02 965.07 6.6M
2023-03-09 962.31 962.77 950.36 959.10 3.8M
2023-03-08 947.61 961.39 940.71 959.56 5.0M
2023-03-07 950.82 955.42 945.31 947.61 4.2M
2023-03-06 948.53 955.98 941.17 950.36 5.3M
2023-03-03 944.39 948.99 938.88 948.07 5.4M
2023-03-02 936.66 947.61 930.07 943.47 7.6M
2023-03-01 954.50 961.39 932.44 934.74 6.9M
2023-02-28 974.72 979.78 949.22 963.23 10.3M
2023-02-27 972.88 984.83 971.50 983.45 4.9M
2023-02-24 977.48 985.40 970.13 970.13 4.0M
2023-02-23 980.24 982.07 974.26 977.94 4.3M
2023-02-22 982.53 984.83 972.91 983.91 3.7M
2023-02-21 983.91 1,002.75 982.28 984.37 6.4M
2023-02-20 992.18 994.48 975.98 983.91 10.6M
2023-02-17 963.69 988.51 961.39 983.45 7.8M
2023-02-16 973.34 975.52 955.42 963.69 12.8M
2023-02-15 972.42 972.42 962.31 971.96 4.6M
2023-02-14 970.13 983.91 968.29 969.21 5.3M
2023-02-13 954.04 972.42 952.31 968.75 5.6M
2023-02-10 945.31 950.82 942.09 950.82 7.1M
2023-02-09 944.39 952.66 937.50 947.61 8.8M
2023-02-08 952.20 958.64 942.32 942.55 3.7M
2023-02-07 956.34 965.12 949.90 951.74 3.8M
2023-02-06 948.53 958.18 945.56 955.88 4.6M
2023-02-03 955.42 955.88 940.71 950.36 5.8M
2023-02-02 944.85 958.18 927.09 958.18 6.6M
2023-02-01 946.69 949.45 933.36 936.58 4.7M
2023-01-31 947.61 951.74 938.88 942.09 5.7M
2023-01-30 942.09 952.54 938.37 948.99 4.6M
2023-01-27 951.74 955.88 937.96 944.85 5.3M
2023-01-26 956.34 956.34 946.44 948.99 3.7M
2023-01-25 951.74 954.96 944.39 952.66 4.5M
2023-01-24 947.61 955.88 944.85 947.61 15.4M
2023-01-23 948.99 952.94 941.17 947.15 3.5M
2023-01-20 950.36 963.69 948.07 951.28 5.1M
2023-01-19 954.04 958.64 942.09 951.28 7.0M
2023-01-18 954.96 958.64 942.55 948.99 12.9M
2023-01-17 939.79 954.04 936.58 953.58 7.9M
2023-01-16 947.61 949.45 935.66 939.33 4.2M
2023-01-13 955.88 957.72 944.85 949.45 4.6M
2023-01-12 950.36 955.88 948.53 952.20 4.6M
2023-01-11 935.20 950.36 935.20 944.85 7.4M
2023-01-10 948.53 952.66 937.38 939.79 13.7M
2023-01-09 967.83 969.21 941.63 953.58 10.1M
2023-01-06 946.69 962.77 945.80 960.02 4.0M
2023-01-05 943.01 969.65 942.55 946.23 6.4M
2023-01-04 925.09 948.07 922.33 946.23 5.2M
2023-01-03 926.01 932.90 914.89 918.20 4.4M