Netcall

NETC
🏛️ 英国 →
122.00
最后更新: 2025-10-06
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
2021-12-31 69.00 69.00 67.00 69.00 0.0M
2021-12-30 69.00 69.00 67.08 69.00 0.0M
2021-12-29 69.00 69.25 67.10 69.00 0.0M
2021-12-24 69.00 67.65 67.65 69.00 0.0M
2021-12-23 68.00 70.00 67.55 69.00 0.2M
2021-12-22 68.00 69.09 66.50 68.00 0.0M
2021-12-21 68.00 69.20 66.28 68.00 0.1M
2021-12-20 68.00 69.30 65.15 68.00 0.1M
2021-12-17 68.00 69.00 66.28 68.00 0.2M
2021-12-16 66.00 69.80 66.00 68.00 0.4M
2021-12-15 66.00 66.44 66.44 66.00 0.0M
2021-12-14 66.00 66.34 64.00 66.00 0.1M
2021-12-13 71.00 70.15 63.60 66.00 0.1M
2021-12-10 73.00 72.00 70.00 71.00 0.0M
2021-12-09 74.00 72.50 71.00 73.00 0.1M
2021-12-08 74.00 75.00 71.88 74.00 0.1M
2021-12-07 72.50 75.00 72.50 74.00 0.0M
2021-12-06 72.50 73.85 71.50 72.50 0.0M
2021-12-03 72.50 73.00 71.00 71.50 0.2M
2021-12-02 72.50 73.85 71.25 72.50 0.0M
2021-12-01 72.50 73.25 71.16 72.50 0.0M
2021-11-30 72.50 73.25 71.00 72.50 0.0M
2021-11-29 71.50 73.70 71.25 72.50 0.1M
2021-11-26 71.50 71.50 70.00 71.50 0.0M
2021-11-25 75.50 75.40 70.00 71.50 0.1M
2021-11-24 76.50 76.69 74.00 76.50 0.1M
2021-11-23 76.50 76.79 76.00 76.50 0.0M
2021-11-22 76.00 77.00 76.00 76.50 0.1M
2021-11-19 74.50 76.00 71.10 75.50 0.1M
2021-11-18 81.50 81.00 74.00 74.50 0.3M
2021-11-17 82.00 82.18 81.00 81.50 0.0M
2021-11-16 82.50 83.94 81.00 82.00 0.1M
2021-11-15 83.00 83.94 82.15 82.50 0.1M
2021-11-12 83.50 83.50 82.00 83.00 0.2M
2021-11-11 84.50 84.00 82.11 83.50 0.1M
2021-11-10 84.00 86.00 83.28 84.50 0.1M
2021-11-09 83.50 84.50 83.35 84.00 0.1M
2021-11-08 83.50 83.33 82.06 83.50 0.0M
2021-11-05 83.50 83.44 81.64 83.50 0.1M
2021-11-04 83.50 83.50 83.25 83.50 0.1M
2021-11-03 83.50 83.50 82.78 83.50 0.0M
2021-11-02 83.50 84.67 82.55 83.50 0.0M
2021-11-01 83.50 85.00 82.00 83.50 0.0M
2021-10-29 83.50 83.50 82.44 83.50 0.4M
2021-10-28 83.50 83.50 83.50 83.50 0.0M
2021-10-27 83.50 83.50 82.78 83.50 0.2M
2021-10-26 83.50 84.00 83.50 83.50 0.3M
2021-10-25 84.00 84.00 82.69 83.50 0.1M
2021-10-22 83.00 84.54 81.25 83.50 0.1M
2021-10-21 83.00 85.50 82.39 85.50 0.3M
2021-10-20 83.00 83.60 82.39 83.00 0.0M
2021-10-19 83.00 83.00 82.00 83.00 0.3M
2021-10-18 83.00 83.44 82.32 82.50 0.0M
2021-10-15 83.00 84.80 82.32 83.00 0.0M
2021-10-14 83.00 85.00 82.00 83.00 0.2M
2021-10-13 83.00 84.74 81.64 83.00 0.1M
2021-10-12 82.50 86.00 81.64 83.00 0.2M
2021-10-11 81.00 84.00 79.35 82.50 0.2M
2021-10-08 80.50 81.25 78.00 81.00 0.2M
2021-10-07 81.50 83.00 80.30 81.50 0.1M
2021-10-06 87.00 88.56 80.00 81.50 0.2M
2021-10-05 85.50 87.00 84.70 85.50 0.0M
2021-10-04 85.50 87.00 84.20 85.50 0.1M
2021-10-01 88.00 89.00 85.30 85.50 0.1M
2021-09-30 86.00 89.00 85.75 88.00 0.1M
2021-09-29 85.50 88.00 86.45 86.00 0.1M
2021-09-28 84.50 87.00 84.08 87.00 0.1M
2021-09-27 80.50 86.00 82.92 84.50 0.1M
2021-09-24 80.00 82.00 78.88 80.50 0.1M
2021-09-23 79.00 79.90 78.60 79.00 0.0M
2021-09-22 79.00 79.45 78.55 79.00 0.1M
2021-09-21 80.00 79.50 78.00 79.00 0.1M
2021-09-20 83.50 82.75 80.00 80.00 0.1M
2021-09-17 84.00 85.40 82.28 83.50 0.1M
2021-09-16 86.00 86.47 84.14 84.00 0.1M
2021-09-15 86.00 86.00 85.44 86.00 0.0M
2021-09-14 86.50 86.86 84.86 86.00 0.1M
2021-09-13 86.00 87.94 86.58 86.50 0.0M
2021-09-10 86.50 88.74 86.50 86.50 0.0M
2021-09-09 86.00 88.00 86.17 87.00 0.0M
2021-09-08 86.00 88.00 86.00 86.00 0.1M
2021-09-07 86.00 87.00 85.00 86.00 0.3M
2021-09-06 82.50 86.96 83.06 86.00 0.2M
2021-09-03 82.50 85.00 82.50 82.50 0.1M
2021-09-02 81.50 83.00 81.00 82.50 0.2M
2021-09-01 81.00 83.00 80.00 81.50 0.2M
2021-08-31 79.50 81.92 80.80 81.00 0.0M
2021-08-27 78.50 80.90 78.55 79.00 0.1M
2021-08-26 78.50 80.00 78.66 78.50 0.1M
2021-08-25 78.50 79.90 78.55 78.50 0.0M
2021-08-24 78.50 79.90 77.50 78.50 0.1M
2021-08-23 77.50 80.00 75.50 78.50 0.1M
2021-08-20 77.50 78.90 75.55 77.50 0.0M
2021-08-19 78.50 79.00 75.75 77.50 0.0M
2021-08-18 78.50 79.50 78.50 78.50 0.0M
2021-08-17 79.00 79.90 78.09 78.50 0.0M
2021-08-16 78.50 80.00 77.05 78.50 0.1M
2021-08-13 78.00 79.75 76.55 78.50 0.0M
2021-08-12 78.00 79.10 76.08 78.00 0.0M
2021-08-11 78.00 79.12 77.06 78.00 0.0M
2021-08-10 78.00 79.40 76.75 78.00 0.1M
2021-08-09 75.50 81.00 75.10 78.00 0.4M
2021-08-06 74.00 76.00 74.50 74.50 0.1M
2021-08-05 74.00 75.34 74.25 74.50 0.0M
2021-08-04 74.00 75.34 73.56 74.50 0.2M
2021-08-03 74.00 75.40 74.00 74.50 0.1M
2021-08-02 74.00 75.00 73.06 74.50 0.1M
2021-07-30 74.00 74.24 73.50 74.50 0.0M
2021-07-29 74.50 74.50 73.05 74.50 0.1M
2021-07-28 75.00 77.00 73.05 75.00 0.0M
2021-07-27 73.00 75.00 73.00 75.00 0.1M
2021-07-26 71.50 73.80 71.05 73.00 0.1M
2021-07-23 71.00 72.75 70.00 71.50 0.1M
2021-07-22 71.50 72.41 70.10 71.00 0.1M
2021-07-21 71.50 72.00 70.00 71.50 0.0M
2021-07-20 71.50 72.10 70.33 71.50 0.9M
2021-07-19 71.50 72.22 70.00 71.50 0.1M
2021-07-16 71.50 73.00 70.66 71.50 0.0M
2021-07-15 71.50 73.00 70.50 71.50 0.0M
2021-07-14 71.50 71.98 70.09 71.50 0.0M
2021-07-13 71.50 72.00 70.06 71.50 0.0M
2021-07-12 71.50 72.95 71.00 71.50 0.1M
2021-07-09 73.50 73.50 70.35 71.50 0.1M
2021-07-08 78.00 78.00 73.00 73.50 0.7M
2021-07-07 78.50 78.00 76.25 78.00 0.2M
2021-07-06 78.00 80.00 77.00 78.50 0.1M
2021-07-05 74.50 80.00 75.00 78.00 0.1M
2021-07-02 73.50 77.00 74.38 74.50 0.1M
2021-07-01 73.00 74.25 74.25 73.50 0.0M
2021-06-30 73.00 74.38 71.40 73.00 0.0M
2021-06-29 73.00 75.00 71.93 73.00 0.0M
2021-06-28 73.00 74.80 72.32 73.00 0.0M
2021-06-25 73.50 74.34 72.25 73.00 0.0M
2021-06-24 73.50 74.50 72.30 73.50 0.6M
2021-06-23 73.00 74.75 72.25 73.50 0.0M
2021-06-22 73.50 74.94 72.00 73.00 0.1M
2021-06-21 73.50 75.00 72.50 73.50 0.0M
2021-06-18 72.50 75.00 70.50 73.00 0.2M
2021-06-17 72.50 73.74 70.80 72.50 0.0M
2021-06-16 72.50 73.50 70.78 72.50 1.0M
2021-06-15 72.50 73.10 70.76 72.50 2.7M
2021-06-14 72.50 73.36 72.50 72.50 0.0M
2021-06-11 72.50 72.50 72.50 72.50 0.0M
2021-06-10 72.50 74.00 70.76 72.50 0.0M
2021-06-09 73.50 73.48 70.55 72.50 0.0M
2021-06-08 74.00 74.55 72.90 73.50 0.0M
2021-06-07 74.00 75.00 74.00 74.00 0.0M
2021-06-04 71.00 75.00 72.00 74.00 0.1M
2021-06-03 69.50 72.00 70.94 71.00 0.1M
2021-06-02 69.00 70.55 68.20 69.50 0.0M
2021-06-01 69.00 70.25 67.60 69.00 0.1M
2021-05-28 68.50 71.11 67.10 69.00 0.1M
2021-05-27 68.50 68.95 67.15 68.50 0.1M
2021-05-26 68.50 69.55 67.70 68.50 0.0M
2021-05-25 68.50 69.39 67.66 68.50 0.0M
2021-05-24 68.50 69.40 67.16 68.50 0.1M
2021-05-21 68.50 68.50 67.00 68.50 0.1M
2021-05-20 68.00 69.55 68.60 68.50 0.0M
2021-05-19 67.50 68.70 67.16 68.00 0.0M
2021-05-18 68.00 68.70 67.08 68.00 0.0M
2021-05-17 67.50 68.70 66.75 68.00 0.1M
2021-05-14 67.50 68.50 66.28 67.50 0.1M
2021-05-13 69.00 68.00 66.10 67.50 0.1M
2021-05-12 69.50 68.70 67.00 69.00 0.1M
2021-05-11 70.00 71.00 69.00 69.50 0.1M
2021-05-10 73.00 74.60 69.00 70.00 0.2M
2021-05-07 68.50 75.00 69.25 73.00 0.1M
2021-05-06 68.50 69.40 67.00 68.50 1.4M
2021-05-05 72.50 72.24 67.20 68.50 0.1M
2021-05-04 72.50 72.50 70.15 72.50 0.1M
2021-04-30 73.50 72.68 71.15 72.50 0.1M
2021-04-29 73.50 74.00 73.50 73.50 0.0M
2021-04-28 73.50 75.00 72.06 73.50 0.1M
2021-04-27 76.50 76.00 72.08 73.50 0.2M
2021-04-26 76.00 77.00 75.30 76.00 0.1M
2021-04-23 76.50 77.94 75.25 76.00 0.0M
2021-04-22 73.50 79.00 75.00 76.50 0.1M
2021-04-21 70.00 75.00 71.40 73.50 0.1M
2021-04-20 71.00 72.45 69.20 70.00 0.1M
2021-04-19 71.00 72.50 69.20 71.00 0.1M
2021-04-16 68.50 75.00 69.00 70.00 0.2M
2021-04-15 68.50 72.00 68.50 68.50 0.1M
2021-04-14 69.50 70.00 68.50 68.50 0.0M
2021-04-13 68.50 70.00 67.30 68.50 0.1M
2021-04-12 65.00 69.85 63.51 68.50 0.1M
2021-04-09 65.50 66.50 63.50 64.00 0.1M
2021-04-08 64.50 67.00 64.25 65.50 0.3M
2021-04-07 63.50 65.00 63.60 64.50 0.1M
2021-04-06 62.50 64.00 60.00 63.50 0.4M
2021-04-01 64.00 64.00 62.50 62.50 0.1M
2021-03-31 66.00 66.50 64.00 64.00 0.1M
2021-03-30 67.00 66.50 65.00 66.50 0.1M
2021-03-29 67.00 68.85 65.00 67.00 0.4M
2021-03-26 66.00 68.00 66.00 67.00 0.2M
2021-03-25 66.50 67.85 62.00 66.00 0.2M
2021-03-24 73.50 74.40 65.00 66.50 0.5M
2021-03-23 72.00 75.00 71.62 74.00 0.1M
2021-03-22 71.00 74.00 70.60 72.00 0.1M
2021-03-19 71.00 71.50 70.00 71.00 0.1M
2021-03-18 66.50 72.00 68.00 71.00 2.4M
2021-03-17 65.00 68.00 65.00 68.00 1.0M
2021-03-16 65.00 67.00 63.16 65.00 0.8M
2021-03-15 65.00 66.92 63.08 65.00 0.1M
2021-03-12 64.50 66.70 63.36 65.00 0.0M
2021-03-11 64.00 66.70 63.25 65.00 0.1M
2021-03-10 65.00 65.00 63.00 64.00 0.0M
2021-03-09 66.00 65.90 64.00 65.00 0.1M
2021-03-08 66.00 65.99 64.00 66.00 0.1M
2021-03-05 67.50 70.00 64.00 66.00 0.2M
2021-03-04 67.50 68.00 65.00 67.50 0.1M
2021-03-03 68.50 69.00 65.00 67.50 0.1M
2021-03-02 68.50 71.00 66.00 68.50 0.1M
2021-03-01 68.50 70.50 66.55 68.50 0.1M
2021-02-26 68.50 70.60 66.10 68.50 0.1M
2021-02-25 68.50 70.92 68.10 68.50 0.3M
2021-02-24 67.00 72.00 66.50 68.50 1.3M
2021-02-23 62.00 66.50 63.06 66.50 0.3M
2021-02-22 62.00 64.00 62.00 62.00 0.2M
2021-02-19 59.50 64.00 59.50 62.00 4.0M
2021-02-18 60.00 61.00 58.55 61.00 0.1M
2021-02-17 60.00 61.00 58.15 59.50 0.1M
2021-02-16 59.50 60.40 58.00 59.50 0.0M
2021-02-15 60.00 61.50 58.15 59.50 0.1M
2021-02-12 59.50 60.44 58.00 59.50 0.1M
2021-02-11 60.00 60.44 58.06 59.50 0.1M
2021-02-10 60.00 60.94 59.16 59.00 0.0M
2021-02-09 59.00 60.95 59.16 59.50 0.0M
2021-02-08 59.50 60.84 58.66 59.00 0.0M
2021-02-05 60.00 60.84 58.60 59.50 0.0M
2021-02-04 59.50 61.44 58.36 60.00 0.1M
2021-02-03 58.00 60.84 58.00 59.50 0.2M
2021-02-02 58.00 59.75 59.00 58.00 0.0M
2021-02-01 56.50 60.00 56.00 58.00 0.2M
2021-01-29 57.00 58.00 55.00 56.50 0.0M
2021-01-28 57.50 58.75 56.25 57.00 0.0M
2021-01-27 58.50 59.99 57.76 57.50 0.0M
2021-01-26 58.00 59.92 57.00 58.50 0.0M
2021-01-25 56.50 59.00 56.65 59.00 0.1M
2021-01-22 55.00 58.00 55.16 56.50 0.1M
2021-01-21 55.00 55.06 55.06 55.00 0.0M
2021-01-20 55.00 56.95 55.00 55.00 0.0M
2021-01-19 56.00 57.00 54.35 55.00 0.4M
2021-01-18 56.00 58.00 54.38 56.00 0.2M
2021-01-15 55.00 58.50 53.35 56.00 0.2M
2021-01-14 53.00 57.00 52.13 55.00 0.1M
2021-01-13 52.25 54.92 52.00 53.00 0.1M
2021-01-12 52.25 53.93 51.00 52.25 0.1M
2021-01-11 52.50 54.00 51.00 52.25 0.1M
2021-01-08 51.00 54.00 51.44 52.50 1.3M
2021-01-07 50.50 51.00 49.08 51.00 0.2M
2021-01-06 50.50 50.75 49.08 50.50 0.0M
2021-01-05 51.00 50.75 49.00 50.50 0.1M
2021-01-04 51.00 49.36 49.00 50.50 0.0M