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
2022-12-30 97.50 98.95 98.90 97.50 0.0M
2022-12-29 97.50 98.98 96.59 97.50 0.0M
2022-12-28 95.50 100.00 95.67 97.50 0.1M
2022-12-23 94.50 98.50 96.25 95.50 0.1M
2022-12-22 93.00 98.00 92.00 92.00 0.2M
2022-12-21 91.50 94.85 91.67 94.00 0.5M
2022-12-20 91.50 92.68 91.50 91.50 0.0M
2022-12-19 90.50 93.00 90.50 91.50 0.1M
2022-12-16 89.50 93.00 88.89 90.50 0.1M
2022-12-15 89.50 90.50 87.50 89.50 0.1M
2022-12-14 91.50 92.00 88.50 90.50 1.6M
2022-12-13 86.00 92.00 84.00 91.00 3.7M
2022-12-12 86.00 86.69 84.76 86.00 0.1M
2022-12-09 86.00 87.65 84.67 86.00 0.4M
2022-12-08 86.50 88.00 84.00 86.00 0.2M
2022-12-07 86.00 86.99 86.89 86.00 0.0M
2022-12-06 86.00 87.19 84.29 86.00 0.0M
2022-12-05 85.00 87.74 83.50 86.00 0.1M
2022-12-02 84.50 85.67 83.00 85.00 0.1M
2022-12-01 85.50 87.75 83.20 84.50 0.3M
2022-11-30 85.50 86.89 84.28 85.50 0.0M
2022-11-29 84.50 86.00 84.07 84.50 0.0M
2022-11-28 82.50 85.85 83.49 84.50 0.3M
2022-11-25 83.50 83.75 82.17 83.50 0.2M
2022-11-24 83.50 82.25 80.00 83.50 0.7M
2022-11-23 83.50 82.75 82.06 83.50 0.0M
2022-11-22 84.00 82.55 82.00 83.50 0.1M
2022-11-21 84.00 83.94 83.50 84.00 0.0M
2022-11-18 84.00 83.99 83.99 84.00 0.0M
2022-11-17 83.50 83.50 82.55 84.00 0.1M
2022-11-16 83.50 83.50 82.76 83.50 0.2M
2022-11-15 83.50 84.00 83.30 83.50 0.0M
2022-11-14 84.00 85.00 82.05 83.50 0.1M
2022-11-11 81.00 85.00 80.33 84.00 0.2M
2022-11-10 81.00 81.00 81.00 81.00 0.0M
2022-11-09 81.50 81.50 80.30 81.00 0.0M
2022-11-08 83.50 83.00 80.00 81.50 0.1M
2022-11-07 83.50 82.67 82.67 83.50 0.0M
2022-11-04 83.50 83.00 81.25 83.50 0.0M
2022-11-03 84.00 83.45 81.00 83.50 0.1M
2022-11-02 84.00 82.50 82.00 84.00 0.0M
2022-11-01 84.50 83.95 82.33 84.00 0.0M
2022-10-31 84.50 84.00 84.00 84.50 0.0M
2022-10-28 84.50 84.50 84.50 84.50 0.0M
2022-10-27 84.50 85.00 82.50 84.50 0.1M
2022-10-26 84.50 85.64 82.80 84.50 0.0M
2022-10-25 83.50 85.64 82.28 84.50 0.4M
2022-10-24 82.50 84.44 82.28 83.50 0.0M
2022-10-21 86.00 86.00 83.50 82.50 0.1M
2022-10-20 86.00 86.00 85.10 86.00 0.1M
2022-10-19 87.00 87.14 85.22 86.00 0.0M
2022-10-18 87.00 87.76 86.86 87.00 0.0M
2022-10-17 87.00 88.00 86.75 87.00 0.1M
2022-10-14 87.50 88.00 86.55 87.00 0.0M
2022-10-13 88.00 88.70 85.57 87.50 0.0M
2022-10-12 90.50 91.00 88.67 88.00 0.0M
2022-10-11 91.50 91.88 89.88 90.50 0.1M
2022-10-10 92.50 94.00 90.30 91.50 0.0M
2022-10-07 83.50 93.50 85.00 93.50 0.1M
2022-10-06 84.00 85.00 82.50 83.50 0.0M
2022-10-05 83.00 87.75 80.77 84.00 0.2M
2022-10-04 78.50 82.00 78.34 79.50 0.0M
2022-10-03 74.00 79.89 75.60 78.50 0.0M
2022-09-30 75.00 75.70 73.00 74.00 0.0M
2022-09-29 75.50 75.74 71.35 75.00 0.1M
2022-09-28 76.50 76.24 74.00 75.50 0.1M
2022-09-27 80.50 79.50 76.00 76.50 0.1M
2022-09-26 81.50 81.50 78.50 80.50 0.1M
2022-09-23 83.00 85.75 80.55 81.50 0.1M
2022-09-22 85.00 86.92 82.55 83.00 0.1M
2022-09-21 83.00 87.00 84.89 85.00 0.0M
2022-09-20 83.00 84.89 83.10 83.00 0.0M
2022-09-16 85.50 86.00 83.01 83.00 0.0M
2022-09-15 85.50 87.24 87.15 85.50 0.0M
2022-09-14 84.50 85.67 84.50 85.50 0.0M
2022-09-13 84.50 85.75 83.45 84.50 0.0M
2022-09-12 84.50 83.45 83.45 84.50 0.0M
2022-09-09 85.50 85.79 82.42 84.50 0.0M
2022-09-08 84.00 87.45 82.36 85.50 0.0M
2022-09-07 84.00 85.58 82.22 84.00 0.0M
2022-09-06 84.00 85.72 82.55 84.00 0.0M
2022-09-05 84.00 86.00 82.08 84.00 0.1M
2022-09-02 84.00 85.92 82.14 84.00 0.1M
2022-09-01 84.00 85.92 83.06 84.00 0.0M
2022-08-31 85.00 85.00 83.50 84.00 0.1M
2022-08-30 85.50 86.44 84.00 85.00 0.2M
2022-08-26 83.00 85.74 82.25 85.50 0.1M
2022-08-25 83.00 85.50 85.24 83.00 0.0M
2022-08-24 83.00 85.24 82.10 83.00 0.0M
2022-08-23 83.00 85.74 81.55 83.00 0.0M
2022-08-22 81.50 86.00 81.50 83.00 0.1M
2022-08-19 81.50 84.00 79.38 81.50 0.1M
2022-08-18 81.50 81.89 79.27 81.50 0.0M
2022-08-17 81.50 80.64 80.64 81.50 0.0M
2022-08-16 81.50 80.64 79.10 81.50 0.0M
2022-08-15 81.50 80.90 79.00 81.50 0.0M
2022-08-12 81.00 81.20 79.00 81.50 0.1M
2022-08-11 81.50 81.50 79.00 81.50 0.1M
2022-08-10 81.50 81.33 78.30 81.50 0.1M
2022-08-09 82.50 84.40 80.00 81.50 0.1M
2022-08-08 81.50 84.00 80.05 82.50 0.1M
2022-08-05 82.50 81.50 80.00 82.50 0.0M
2022-08-04 82.50 82.20 78.00 81.50 0.1M
2022-08-03 82.50 80.55 80.10 82.50 0.0M
2022-08-02 84.50 84.65 81.06 82.50 0.0M
2022-08-01 85.00 85.16 83.06 84.50 0.0M
2022-07-29 85.00 85.40 84.00 84.00 0.1M
2022-07-28 84.50 85.45 84.28 85.00 0.0M
2022-07-27 84.50 85.74 83.00 84.50 0.1M
2022-07-26 87.50 88.64 83.40 84.50 0.1M
2022-07-25 87.50 89.00 85.38 87.50 0.0M
2022-07-22 87.50 89.45 85.38 87.50 0.1M
2022-07-21 87.50 88.00 85.00 87.50 0.1M
2022-07-20 90.00 92.00 88.28 87.50 0.1M
2022-07-19 88.00 89.84 87.76 88.00 0.0M
2022-07-18 87.50 89.84 86.50 88.00 0.1M
2022-07-15 87.50 88.00 86.00 87.50 0.4M
2022-07-14 87.50 88.60 87.16 87.50 0.0M
2022-07-13 88.00 89.88 87.06 87.50 0.1M
2022-07-12 88.00 90.00 86.86 88.00 0.1M
2022-07-11 84.50 92.00 86.00 92.00 0.3M
2022-07-08 82.50 87.00 83.00 85.00 0.2M
2022-07-07 81.50 83.00 80.89 82.50 0.0M
2022-07-06 81.50 82.72 80.52 81.50 0.0M
2022-07-05 81.50 82.00 80.42 81.50 0.0M
2022-07-04 83.00 83.19 81.25 81.50 0.6M
2022-07-01 83.00 83.24 81.45 83.00 0.3M
2022-06-30 83.00 84.00 82.25 83.00 0.0M
2022-06-29 83.00 84.00 81.00 83.00 1.4M
2022-06-28 83.50 83.14 81.45 83.00 0.1M
2022-06-27 83.00 85.00 82.00 85.00 0.1M
2022-06-24 82.00 83.40 81.59 83.00 0.1M
2022-06-23 82.00 82.50 81.00 82.00 0.0M
2022-06-22 83.00 84.00 80.90 81.50 0.1M
2022-06-21 83.50 83.74 81.22 83.00 0.0M
2022-06-20 83.00 86.73 83.00 83.00 0.3M
2022-06-17 82.00 83.96 80.55 83.00 0.1M
2022-06-16 84.50 83.40 80.76 82.00 0.0M
2022-06-15 83.00 84.89 83.10 84.50 0.1M
2022-06-14 84.00 84.00 82.00 83.00 0.1M
2022-06-13 80.50 85.00 80.10 84.00 0.6M
2022-06-10 75.00 84.94 74.55 83.00 1.1M
2022-06-09 64.00 66.50 66.00 65.00 0.1M
2022-06-08 63.00 65.00 62.36 64.00 0.1M
2022-06-07 62.50 63.80 61.13 63.50 0.0M
2022-06-06 65.50 64.04 61.10 62.50 0.2M
2022-06-01 65.50 66.70 64.50 65.50 0.1M
2022-05-31 65.50 65.65 64.76 65.50 0.0M
2022-05-30 67.00 67.01 65.50 65.50 0.3M
2022-05-27 67.00 69.00 66.00 67.00 0.1M
2022-05-26 67.00 68.40 67.00 67.00 0.1M
2022-05-25 66.50 68.45 66.80 67.00 0.1M
2022-05-24 66.50 66.60 66.50 66.50 0.0M
2022-05-23 66.50 68.72 66.55 66.50 0.0M
2022-05-20 66.50 68.74 66.50 66.50 0.0M
2022-05-19 65.50 67.44 64.15 66.50 0.0M
2022-05-18 64.00 66.92 64.00 65.50 0.0M
2022-05-17 63.50 66.00 63.08 64.00 0.1M
2022-05-16 63.50 65.70 62.35 63.50 0.0M
2022-05-13 63.00 65.45 61.34 64.00 0.0M
2022-05-12 63.00 64.45 61.11 63.00 0.0M
2022-05-11 63.00 63.67 61.25 63.00 0.0M
2022-05-10 63.50 64.65 61.08 63.00 0.1M
2022-05-09 65.00 65.31 61.55 63.50 0.1M
2022-05-06 65.00 65.80 64.60 65.00 0.0M
2022-05-05 63.50 66.00 63.04 65.00 0.0M
2022-05-04 62.50 64.92 62.35 63.50 0.0M
2022-05-03 64.50 65.75 63.00 63.00 0.7M
2022-04-29 63.50 66.00 63.00 65.00 0.1M
2022-04-28 59.00 64.00 59.00 62.50 0.1M
2022-04-27 62.00 61.00 58.55 59.00 0.1M
2022-04-26 55.50 64.85 56.96 62.00 0.2M
2022-04-25 55.50 57.00 55.50 55.50 0.0M
2022-04-22 54.00 56.00 54.00 55.50 0.1M
2022-04-21 53.00 54.00 52.50 54.00 0.2M
2022-04-20 53.00 52.55 52.00 53.00 0.1M
2022-04-19 52.00 52.55 50.08 53.00 0.0M
2022-04-14 52.50 52.67 50.00 52.00 1.4M
2022-04-13 53.50 52.44 50.16 52.00 0.1M
2022-04-12 53.50 53.44 52.08 53.50 0.0M
2022-04-11 53.50 53.90 52.06 53.50 0.2M
2022-04-08 53.50 54.03 54.03 54.50 0.0M
2022-04-07 53.50 55.00 54.04 54.50 0.1M
2022-04-06 53.50 54.17 53.00 54.50 0.0M
2022-04-05 54.50 54.24 53.00 54.50 0.0M
2022-04-04 55.50 56.00 52.14 54.50 0.1M
2022-04-01 55.50 55.50 54.00 55.50 0.1M
2022-03-31 56.50 56.47 55.00 55.50 0.1M
2022-03-30 54.00 56.50 54.61 56.50 0.1M
2022-03-29 53.50 56.38 52.10 54.00 0.1M
2022-03-28 52.50 52.75 52.00 53.50 0.1M
2022-03-25 53.50 53.44 50.00 52.50 0.2M
2022-03-24 55.50 55.96 52.00 53.50 0.2M
2022-03-23 56.50 55.00 54.08 56.00 0.0M
2022-03-22 55.50 56.50 55.00 56.50 0.0M
2022-03-21 55.50 56.00 53.16 56.50 0.0M
2022-03-18 54.50 55.50 55.14 55.50 0.0M
2022-03-17 55.50 56.50 54.50 54.50 0.1M
2022-03-16 57.50 57.00 54.00 55.50 0.1M
2022-03-15 59.00 59.00 56.00 57.00 0.1M
2022-03-14 59.00 58.66 58.66 59.00 0.0M
2022-03-11 59.00 58.66 56.75 59.00 0.1M
2022-03-10 60.00 59.00 56.00 59.00 0.1M
2022-03-09 60.00 59.74 57.10 60.00 0.1M
2022-03-08 60.00 59.24 56.50 60.00 0.2M
2022-03-07 61.50 60.45 57.00 60.50 0.1M
2022-03-04 62.00 61.59 60.06 61.50 0.0M
2022-03-03 61.50 62.00 60.00 62.00 1.8M
2022-03-02 63.00 63.00 60.00 61.50 1.9M
2022-03-01 63.50 63.59 62.06 63.50 0.1M
2022-02-28 63.50 63.70 62.15 63.50 0.0M
2022-02-25 63.50 64.00 62.04 63.50 0.1M
2022-02-24 63.50 62.00 62.00 63.50 0.0M
2022-02-23 65.50 66.00 63.06 64.00 0.2M
2022-02-22 67.00 66.95 63.15 65.50 0.1M
2022-02-21 70.50 68.00 66.55 67.00 0.2M
2022-02-18 69.00 69.00 68.06 69.00 0.1M
2022-02-17 69.00 69.00 68.99 69.00 0.0M
2022-02-16 69.50 69.00 68.04 69.00 0.0M
2022-02-15 71.50 70.42 68.55 69.50 0.1M
2022-02-14 71.50 71.50 70.42 71.50 0.1M
2022-02-11 71.50 71.50 70.38 71.50 0.2M
2022-02-10 71.50 71.50 70.38 71.50 0.1M
2022-02-09 71.50 71.50 70.38 71.50 0.0M
2022-02-08 71.50 71.50 70.36 71.50 0.0M
2022-02-07 71.50 71.50 70.34 71.50 0.0M
2022-02-04 72.00 72.00 70.33 71.50 0.3M
2022-02-03 72.50 72.00 72.00 72.00 0.0M
2022-02-02 72.00 73.00 71.55 72.00 1.3M
2022-02-01 71.50 72.25 71.50 72.00 0.1M
2022-01-31 69.50 73.00 68.55 71.50 0.2M
2022-01-28 69.50 69.24 68.10 69.50 0.0M
2022-01-27 69.50 69.34 68.00 69.50 0.0M
2022-01-26 69.50 69.44 68.01 69.50 0.0M
2022-01-25 69.50 69.68 67.75 69.50 0.1M
2022-01-24 69.50 69.20 67.75 69.50 0.1M
2022-01-21 69.50 69.50 69.20 69.50 0.0M
2022-01-20 69.50 68.00 67.10 69.50 0.0M
2022-01-19 69.00 69.41 67.33 69.00 0.0M
2022-01-18 69.50 69.43 67.28 69.00 0.0M
2022-01-17 69.50 69.44 67.35 69.00 0.1M
2022-01-14 69.00 68.74 67.25 69.00 0.1M
2022-01-13 69.00 68.15 68.15 69.00 0.0M
2022-01-12 69.00 69.00 68.15 69.00 0.0M
2022-01-11 69.00 71.00 67.09 69.00 0.0M
2022-01-10 69.00 68.49 67.08 69.00 0.0M
2022-01-07 69.00 68.60 67.00 69.00 0.0M
2022-01-06 69.00 68.70 67.13 69.00 0.0M
2022-01-05 69.00 68.72 67.25 69.00 0.0M
2022-01-04 69.00 69.00 67.00 69.00 0.1M