NCC Group

NCCG
🏛️ 英国 →
143.00
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
2025-09-26 142.40 145.20 141.20 143.00 0.6M
2025-09-25 143.80 146.20 142.20 142.20 0.4M
2025-09-24 140.60 146.20 140.60 144.00 0.8M
2025-09-23 143.00 149.20 142.80 146.60 0.7M
2025-09-22 144.00 144.60 141.20 142.80 0.7M
2025-09-19 147.00 147.00 144.40 145.40 2.2M
2025-09-18 143.00 146.40 142.80 146.40 0.8M
2025-09-17 145.40 145.40 142.00 142.80 0.6M
2025-09-16 143.40 146.60 142.60 142.60 0.9M
2025-09-15 144.00 145.80 142.00 143.00 1.6M
2025-09-12 143.60 145.60 142.40 143.40 1.4M
2025-09-11 147.20 147.20 142.80 143.40 1.0M
2025-09-10 143.20 149.00 143.20 146.20 1.4M
2025-09-09 149.00 150.00 147.00 147.80 0.8M
2025-09-08 151.00 151.00 145.00 148.40 0.9M
2025-09-05 144.80 147.80 143.60 145.40 0.7M
2025-09-04 142.60 150.60 142.60 146.60 0.9M
2025-09-03 144.40 146.20 143.40 144.00 0.7M
2025-09-02 149.40 149.60 143.60 144.40 1.2M
2025-09-01 147.40 149.00 146.00 147.60 0.3M
2025-08-29 143.80 148.40 141.60 145.40 0.6M
2025-08-28 146.00 146.80 142.60 143.60 0.9M
2025-08-27 148.60 148.60 145.60 146.20 0.4M
2025-08-26 146.80 148.00 145.40 147.80 1.3M
2025-08-22 144.40 148.20 144.40 147.60 0.5M
2025-08-21 144.00 145.60 143.00 145.20 0.5M
2025-08-20 144.40 145.20 142.00 144.00 1.5M
2025-08-19 143.00 144.00 141.40 144.00 1.1M
2025-08-18 141.00 143.40 140.60 142.00 1.0M
2025-08-15 140.00 143.00 139.60 141.00 0.6M
2025-08-14 140.00 144.00 140.00 142.40 0.8M
2025-08-13 142.00 143.00 141.00 142.00 0.6M
2025-08-12 143.00 143.40 141.60 142.00 0.7M
2025-08-11 142.00 144.20 142.00 143.60 0.4M
2025-08-08 144.20 144.20 141.60 143.60 1.2M
2025-08-07 143.80 145.00 142.60 144.40 0.9M
2025-08-06 149.40 149.40 144.00 144.60 0.5M
2025-08-05 146.40 149.60 146.40 146.80 0.4M
2025-08-04 152.80 152.80 146.40 146.40 0.5M
2025-08-01 148.60 149.80 146.80 148.80 0.6M
2025-07-31 151.00 153.80 149.20 150.40 2.3M
2025-07-30 148.20 153.00 148.20 151.00 0.5M
2025-07-29 150.80 152.80 150.00 150.40 3.4M
2025-07-28 153.60 155.80 149.00 152.20 1.2M
2025-07-25 144.20 151.20 144.20 149.00 1.1M
2025-07-24 145.80 147.80 145.80 146.60 0.5M
2025-07-23 145.20 153.00 145.20 146.60 1.5M
2025-07-22 142.00 149.00 142.00 148.40 1.1M
2025-07-21 150.00 150.00 144.20 146.20 0.8M
2025-07-18 146.20 149.60 146.00 148.60 1.2M
2025-07-17 146.60 150.60 144.20 147.20 1.4M
2025-07-16 140.20 142.60 140.00 141.60 0.7M
2025-07-15 144.40 144.80 141.00 141.00 0.6M
2025-07-14 142.80 144.20 142.20 143.20 0.7M
2025-07-11 142.40 144.20 140.40 143.40 1.1M
2025-07-10 144.40 145.40 142.80 143.40 0.7M
2025-07-09 147.80 148.00 142.40 143.80 1.0M
2025-07-08 141.00 149.80 141.00 147.00 3.0M
2025-07-07 141.00 145.80 141.00 144.20 0.6M
2025-07-04 138.00 143.60 138.00 142.00 2.8M
2025-07-03 142.00 143.40 139.40 143.00 1.6M
2025-07-02 142.20 145.00 139.80 140.60 1.2M
2025-07-01 145.00 146.60 143.00 144.80 1.3M
2025-06-30 140.00 145.40 140.00 145.00 1.8M
2025-06-27 140.00 144.80 140.00 142.00 0.5M
2025-06-26 144.00 144.20 141.60 141.60 0.6M
2025-06-25 143.00 145.00 141.40 143.40 1.9M
2025-06-24 142.80 144.80 141.80 142.00 0.8M
2025-06-23 144.00 145.20 140.60 141.60 1.3M
2025-06-20 144.40 147.80 140.20 146.40 6.2M
2025-06-19 158.00 158.20 145.20 146.60 5.4M
2025-06-18 162.80 165.40 160.80 165.00 0.8M
2025-06-17 164.00 167.00 161.80 162.60 0.7M
2025-06-16 168.20 168.20 164.80 167.20 0.4M
2025-06-13 165.00 165.00 162.40 164.80 0.6M
2025-06-12 164.00 166.40 162.80 166.20 0.5M
2025-06-11 163.20 164.20 162.40 163.80 0.7M
2025-06-10 159.20 164.80 159.20 163.00 0.6M
2025-06-09 159.40 162.60 157.20 161.20 1.9M
2025-06-06 161.20 161.20 157.00 159.80 0.3M
2025-06-05 156.00 160.40 156.00 157.80 1.7M
2025-06-04 151.80 159.40 151.80 159.40 0.4M
2025-06-03 159.20 159.20 156.60 156.80 0.5M
2025-06-02 156.40 157.00 154.40 156.60 0.5M
2025-05-30 154.40 157.80 154.40 156.20 0.7M
2025-05-29 157.00 160.20 156.60 156.80 1.7M
2025-05-28 156.80 159.80 156.60 157.20 0.7M
2025-05-27 158.40 160.20 156.00 156.00 0.6M
2025-05-23 150.20 158.60 150.20 157.60 0.9M
2025-05-22 154.60 158.40 154.60 156.60 0.5M
2025-05-21 149.20 157.80 149.20 157.20 0.7M
2025-05-20 159.20 159.20 155.20 156.00 1.2M
2025-05-19 156.20 157.20 153.80 157.00 0.8M
2025-05-16 155.80 158.80 155.60 157.60 0.5M
2025-05-15 154.60 156.20 153.60 155.20 0.5M
2025-05-14 157.60 157.60 153.00 154.80 0.3M
2025-05-13 153.80 155.40 153.20 154.20 0.3M
2025-05-12 157.60 157.60 152.00 154.00 2.0M
2025-05-09 152.60 154.60 149.80 151.00 0.4M
2025-05-08 149.00 151.20 146.00 151.20 0.7M
2025-05-07 145.20 148.00 144.80 146.20 0.4M
2025-05-06 152.00 152.00 146.00 147.20 0.3M
2025-05-02 152.60 152.60 145.60 146.80 0.4M
2025-05-01 146.80 148.20 145.40 146.80 1.1M
2025-04-30 144.60 151.80 141.40 147.20 0.9M
2025-04-29 145.00 150.20 142.20 145.60 0.6M
2025-04-28 141.20 157.00 141.20 144.40 3.1M
2025-04-25 140.00 141.40 138.00 140.20 3.4M
2025-04-24 135.20 139.80 135.00 139.80 0.6M
2025-04-23 137.60 138.60 136.00 136.40 0.3M
2025-04-22 134.20 136.40 133.00 135.80 0.8M
2025-04-17 136.20 136.80 134.40 135.80 0.3M
2025-04-16 136.40 136.60 134.20 135.80 0.4M
2025-04-15 130.80 137.60 130.40 136.80 1.3M
2025-04-14 132.60 132.60 129.60 130.20 0.4M
2025-04-11 132.60 132.60 127.40 129.20 0.6M
2025-04-10 131.80 133.60 129.60 129.80 0.8M
2025-04-09 130.00 132.20 124.00 127.40 1.0M
2025-04-08 129.40 137.20 129.40 132.00 0.9M
2025-04-07 131.80 136.20 127.20 131.00 1.1M
2025-04-04 140.00 142.80 135.20 136.00 0.8M
2025-04-03 145.40 145.60 140.20 142.60 1.3M
2025-04-02 136.00 144.20 136.00 141.60 1.8M
2025-04-01 145.60 145.60 139.60 140.40 2.8M
2025-03-31 138.40 140.00 138.00 139.00 1.0M
2025-03-28 143.00 143.00 137.20 141.40 0.8M
2025-03-27 142.20 142.60 137.20 137.80 0.5M
2025-03-26 138.80 143.40 138.80 140.40 0.4M
2025-03-25 138.80 142.40 138.80 141.60 0.4M
2025-03-24 135.00 138.40 135.00 138.00 1.7M
2025-03-21 144.20 144.20 135.80 136.00 4.7M
2025-03-20 137.00 142.00 137.00 138.20 1.2M
2025-03-19 137.00 140.80 137.00 137.40 0.5M
2025-03-18 136.00 141.80 136.00 140.20 1.7M
2025-03-17 131.40 138.00 130.00 136.60 2.7M
2025-03-14 136.00 136.00 128.60 131.20 0.5M
2025-03-13 127.00 131.40 127.00 129.20 0.8M
2025-03-12 134.40 134.40 130.00 130.80 0.5M
2025-03-11 127.00 133.40 127.00 130.60 1.0M
2025-03-10 134.60 134.60 129.40 131.20 1.1M
2025-03-07 130.40 135.40 130.40 135.40 1.5M
2025-03-06 133.60 138.60 132.40 132.80 1.2M
2025-03-05 133.40 145.20 132.60 136.00 2.6M
2025-03-04 126.00 132.20 126.00 131.60 1.9M
2025-03-03 125.20 133.60 125.20 133.60 1.7M
2025-02-28 130.60 130.60 125.80 130.40 2.3M
2025-02-27 127.00 128.80 127.00 127.80 3.4M
2025-02-26 135.40 135.40 128.40 129.40 0.4M
2025-02-25 128.40 130.40 128.20 129.20 0.5M
2025-02-24 131.00 132.80 128.00 129.60 0.6M
2025-02-21 135.20 135.20 130.60 131.00 0.3M
2025-02-20 130.20 133.80 130.20 130.40 0.6M
2025-02-19 138.00 138.00 135.80 136.00 0.5M
2025-02-18 138.00 138.80 135.40 137.40 1.1M
2025-02-17 138.00 138.00 136.00 136.00 0.3M
2025-02-14 136.00 139.60 135.40 136.00 0.9M
2025-02-13 147.00 147.00 139.60 139.60 0.7M
2025-02-12 140.00 146.20 140.00 142.20 0.7M
2025-02-11 143.60 146.40 143.60 144.40 1.3M
2025-02-10 142.40 145.20 140.20 143.40 0.3M
2025-02-07 143.00 144.80 141.60 142.00 0.4M
2025-02-06 140.60 144.60 139.80 143.20 0.4M
2025-02-05 145.00 145.60 139.60 140.00 0.6M
2025-02-04 136.00 141.80 136.00 139.60 0.4M
2025-02-03 143.00 143.00 136.80 139.60 0.4M
2025-01-31 140.00 144.60 140.00 142.80 1.2M
2025-01-30 144.00 144.00 139.80 141.60 3.2M
2025-01-29 138.00 143.60 138.00 141.40 0.3M
2025-01-28 134.80 147.40 134.80 141.80 0.7M
2025-01-27 142.00 142.00 139.60 141.60 0.6M
2025-01-24 139.00 142.40 139.00 141.80 1.0M
2025-01-23 134.80 139.00 134.80 138.80 0.6M
2025-01-22 138.80 141.00 138.60 138.60 0.6M
2025-01-21 134.80 139.20 134.80 138.80 0.9M
2025-01-20 140.00 140.00 135.60 136.00 1.4M
2025-01-17 134.80 138.60 134.80 137.00 1.6M
2025-01-16 138.60 140.80 137.20 137.20 1.2M
2025-01-15 140.60 141.00 138.20 140.00 0.9M
2025-01-14 136.40 138.60 136.40 136.80 0.6M
2025-01-13 145.00 145.00 136.80 137.60 0.7M
2025-01-10 139.00 139.00 137.00 138.40 3.4M
2025-01-09 140.00 140.80 138.20 138.40 2.8M
2025-01-08 148.80 148.80 139.40 141.00 0.8M
2025-01-07 143.40 144.40 141.40 142.60 0.4M
2025-01-06 145.80 148.00 144.40 144.40 0.3M
2025-01-03 152.40 152.40 147.40 148.00 0.3M
2025-01-02 156.80 156.80 148.00 148.40 0.3M