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
2023-12-29 90.00 89.00 88.55 90.00 0.0M
2023-12-28 91.50 93.90 90.13 90.00 0.0M
2023-12-27 89.00 92.70 88.66 92.00 0.0M
2023-12-22 88.00 90.00 89.00 89.00 0.0M
2023-12-21 92.50 96.00 86.23 88.00 0.1M
2023-12-20 89.00 94.14 89.00 92.50 0.1M
2023-12-19 84.50 90.00 85.00 89.00 0.1M
2023-12-18 83.50 85.00 83.38 83.50 1.1M
2023-12-15 83.50 85.00 82.45 83.50 0.1M
2023-12-14 83.00 84.70 81.00 83.50 0.0M
2023-12-13 82.00 84.00 81.00 83.00 0.0M
2023-12-12 83.50 85.00 81.00 82.00 0.0M
2023-12-11 81.00 83.70 80.00 83.50 0.0M
2023-12-08 76.50 82.00 75.58 81.00 0.1M
2023-12-07 74.00 77.00 75.00 76.50 0.0M
2023-12-06 74.00 74.50 74.50 74.00 0.1M
2023-12-05 74.00 73.10 73.00 74.00 0.0M
2023-12-04 74.00 75.00 73.00 74.00 0.0M
2023-12-01 74.50 74.00 73.31 74.00 0.0M
2023-11-30 73.50 74.19 72.00 74.00 0.7M
2023-11-29 73.50 75.00 72.00 73.50 0.0M
2023-11-28 75.00 76.00 72.00 73.50 3.3M
2023-11-27 75.50 75.02 73.00 75.00 0.0M
2023-11-24 76.00 76.00 75.00 75.50 0.0M
2023-11-23 76.50 79.50 75.21 76.00 0.0M
2023-11-22 78.50 81.50 76.00 81.50 0.0M
2023-11-21 80.50 80.00 78.02 78.50 0.0M
2023-11-20 80.50 83.00 78.00 80.50 0.0M
2023-11-17 81.00 80.84 79.12 81.00 0.1M
2023-11-16 81.00 81.00 79.34 81.00 0.1M
2023-11-15 83.50 83.00 81.00 81.00 0.1M
2023-11-14 83.00 84.36 79.50 83.50 0.0M
2023-11-13 80.50 83.70 80.90 83.00 0.1M
2023-11-10 81.50 82.00 78.50 80.50 0.1M
2023-11-09 78.50 80.80 78.16 80.50 0.0M
2023-11-08 77.00 79.00 76.47 78.50 0.1M
2023-11-07 76.00 78.00 75.67 76.50 0.0M
2023-11-06 75.00 77.90 74.55 76.00 0.0M
2023-11-03 72.50 77.00 70.00 75.00 0.3M
2023-11-02 72.00 72.90 70.00 72.00 0.1M
2023-11-01 72.00 75.00 72.13 72.00 0.1M
2023-10-31 72.00 72.98 72.98 72.00 0.0M
2023-10-30 72.00 74.00 70.26 72.00 0.0M
2023-10-27 72.00 73.00 70.26 72.00 0.0M
2023-10-26 71.50 74.00 70.48 72.00 0.0M
2023-10-25 71.50 71.78 70.10 71.50 0.1M
2023-10-24 72.00 73.00 70.00 71.50 0.1M
2023-10-23 72.50 74.00 71.15 72.00 0.0M
2023-10-20 74.00 74.00 71.48 72.50 0.1M
2023-10-19 72.50 74.00 72.06 72.50 0.1M
2023-10-18 72.50 74.00 71.77 72.50 0.1M
2023-10-17 73.50 73.50 70.00 72.50 0.1M
2023-10-16 76.00 76.50 73.00 73.50 0.0M
2023-10-13 78.00 79.00 74.00 76.00 0.1M
2023-10-12 82.00 81.00 77.00 78.00 0.1M
2023-10-11 85.00 87.00 81.00 82.00 0.5M
2023-10-10 83.50 83.00 80.62 82.50 0.2M
2023-10-09 86.00 85.00 84.00 84.00 0.0M
2023-10-06 86.00 85.75 84.00 86.00 0.1M
2023-10-05 86.00 85.75 85.05 86.00 0.0M
2023-10-04 86.00 85.85 84.00 86.00 0.0M
2023-10-03 86.00 88.00 84.00 86.00 0.0M
2023-10-02 86.00 85.99 85.04 86.00 0.0M
2023-09-29 87.00 86.50 86.05 86.00 0.0M
2023-09-28 87.50 87.45 86.00 87.00 0.0M
2023-09-27 88.00 86.40 86.00 87.50 0.0M
2023-09-26 88.00 88.30 86.25 88.00 0.0M
2023-09-25 88.00 89.00 86.00 88.00 0.0M
2023-09-22 88.00 89.16 86.00 88.00 0.0M
2023-09-21 88.00 89.56 86.10 88.00 0.0M
2023-09-20 88.00 88.44 88.00 88.00 0.0M
2023-09-19 87.50 88.40 86.30 88.00 0.1M
2023-09-18 87.50 88.74 86.00 87.50 0.0M
2023-09-15 84.00 86.55 83.00 87.50 0.0M
2023-09-14 83.50 85.00 83.82 84.00 0.0M
2023-09-13 82.50 84.49 83.32 83.50 0.0M
2023-09-12 82.50 84.39 82.05 83.50 0.0M
2023-09-11 82.50 84.48 82.00 84.00 0.0M
2023-09-08 81.50 83.49 82.00 82.50 0.0M
2023-09-07 80.00 82.68 80.00 81.50 0.1M
2023-09-06 79.50 81.85 79.00 80.00 0.0M
2023-09-05 77.00 81.75 77.00 79.50 0.1M
2023-09-04 77.00 78.72 75.00 77.00 0.0M
2023-09-01 77.00 77.49 75.00 77.00 0.1M
2023-08-31 79.00 78.68 75.23 77.00 0.0M
2023-08-30 81.00 81.00 78.00 79.00 0.0M
2023-08-29 78.50 82.00 78.00 82.00 0.3M
2023-08-25 81.50 82.00 78.01 78.50 0.3M
2023-08-24 81.50 81.31 80.15 81.50 0.0M
2023-08-23 81.00 81.50 80.10 81.50 0.1M
2023-08-22 82.00 82.90 78.55 81.00 0.2M
2023-08-21 83.50 83.00 78.50 82.00 0.1M
2023-08-18 88.00 87.56 82.55 83.50 0.1M
2023-08-17 88.00 89.00 86.28 88.00 0.0M
2023-08-16 90.00 91.48 86.28 88.00 0.5M
2023-08-15 90.00 89.72 88.00 90.00 0.5M
2023-08-14 90.00 89.38 89.00 90.00 0.0M
2023-08-11 90.00 89.80 89.00 90.00 0.0M
2023-08-10 90.00 91.00 89.00 90.00 0.1M
2023-08-09 89.50 92.00 89.12 90.00 0.3M
2023-08-08 90.50 89.39 89.00 90.50 0.2M
2023-08-07 90.50 90.47 89.00 90.50 0.0M
2023-08-04 90.50 90.50 89.00 89.00 0.0M
2023-08-03 91.00 92.00 89.00 90.50 0.1M
2023-08-02 91.50 92.25 90.00 91.00 0.2M
2023-08-01 91.50 93.00 92.25 91.50 0.0M
2023-07-31 91.50 93.00 90.00 91.50 0.1M
2023-07-28 90.50 93.00 86.50 91.50 0.2M
2023-07-27 90.50 92.00 89.00 90.50 0.0M
2023-07-26 89.50 92.00 89.21 90.50 0.1M
2023-07-25 84.50 92.75 79.10 89.50 1.2M
2023-07-24 94.50 96.00 78.04 86.50 0.7M
2023-07-21 100.00 99.04 91.55 94.50 0.3M
2023-07-20 112.00 110.28 99.04 100.00 1.5M
2023-07-19 107.50 115.00 108.00 112.50 0.6M
2023-07-18 102.00 110.00 103.00 107.50 0.2M
2023-07-17 102.00 103.88 100.00 102.00 0.0M
2023-07-14 102.00 102.00 102.00 102.00 0.0M
2023-07-13 102.00 104.00 101.36 102.00 0.0M
2023-07-12 102.00 102.17 100.00 102.00 0.0M
2023-07-11 102.00 102.98 101.36 102.00 0.0M
2023-07-10 102.00 102.50 101.34 102.00 0.0M
2023-07-07 102.00 102.98 101.23 102.00 0.0M
2023-07-06 102.00 100.84 100.00 102.00 0.0M
2023-07-05 102.00 102.87 100.00 102.00 0.1M
2023-07-04 102.00 104.00 100.00 102.00 0.0M
2023-07-03 102.00 103.00 100.00 102.00 0.0M
2023-06-30 102.00 103.00 100.92 102.00 0.0M
2023-06-29 102.00 104.00 100.22 102.00 0.1M
2023-06-28 103.50 103.22 100.25 102.00 0.1M
2023-06-27 102.50 103.74 102.00 103.50 0.1M
2023-06-26 105.00 105.06 101.00 103.50 0.4M
2023-06-23 105.50 105.00 104.00 105.00 0.0M
2023-06-22 107.00 106.72 105.11 105.50 0.1M
2023-06-21 107.50 109.00 106.32 107.00 0.0M
2023-06-20 109.00 109.00 106.00 107.50 0.2M
2023-06-19 109.50 109.40 107.00 109.00 0.1M
2023-06-16 109.50 110.65 108.00 109.50 0.0M
2023-06-15 109.50 111.00 108.00 111.00 0.2M
2023-06-14 109.50 109.95 108.30 109.50 0.0M
2023-06-13 109.50 109.98 108.00 109.50 0.0M
2023-06-12 109.50 110.00 108.69 109.50 0.0M
2023-06-09 109.50 110.00 108.66 109.50 0.0M
2023-06-08 109.50 110.00 108.55 109.50 1.3M
2023-06-07 109.50 110.40 108.55 109.50 0.0M
2023-06-06 111.00 111.25 108.00 109.50 0.5M
2023-06-05 112.00 111.50 110.01 111.50 0.0M
2023-06-02 112.00 113.52 110.00 112.00 0.1M
2023-06-01 114.50 114.99 110.75 112.50 0.1M
2023-05-31 115.50 117.00 113.38 114.50 0.2M
2023-05-30 110.50 117.00 110.90 116.50 0.2M
2023-05-26 107.00 111.00 104.99 110.50 0.8M
2023-05-25 103.00 108.07 101.80 107.00 0.3M
2023-05-24 100.00 105.00 100.00 103.00 0.2M
2023-05-23 99.50 101.00 99.15 100.00 0.0M
2023-05-22 99.50 100.85 99.01 99.50 0.1M
2023-05-19 99.50 100.50 98.99 99.50 0.0M
2023-05-18 99.50 100.49 98.78 99.50 0.1M
2023-05-17 99.50 100.60 96.00 99.50 0.0M
2023-05-16 99.50 99.47 99.28 99.50 0.3M
2023-05-15 99.50 100.00 99.25 99.50 0.3M
2023-05-12 99.50 99.89 99.23 99.50 0.0M
2023-05-11 99.50 99.50 99.19 99.50 0.1M
2023-05-10 99.50 100.60 98.00 99.50 0.1M
2023-05-09 100.00 100.00 99.00 99.50 0.8M
2023-05-05 100.00 99.60 99.00 100.00 0.1M
2023-05-04 100.00 101.00 99.00 100.00 0.1M
2023-05-03 102.00 100.60 100.00 100.00 0.0M
2023-05-02 102.00 101.48 100.00 102.00 0.1M
2023-04-28 102.00 104.00 100.00 102.00 0.0M
2023-04-27 102.00 102.00 100.51 102.00 0.0M
2023-04-26 102.00 101.93 100.20 102.00 0.0M
2023-04-25 102.00 100.20 100.20 102.00 0.0M
2023-04-24 102.00 104.00 100.20 102.00 0.1M
2023-04-21 102.00 104.00 100.55 102.00 0.0M
2023-04-20 102.00 102.00 100.00 102.00 0.0M
2023-04-19 102.50 104.00 100.58 102.00 0.0M
2023-04-18 101.50 105.00 100.00 102.50 0.1M
2023-04-17 102.00 103.00 101.48 101.50 0.1M
2023-04-14 99.00 104.61 99.49 102.00 0.2M
2023-04-13 99.00 100.00 98.39 99.00 0.1M
2023-04-12 99.00 99.19 98.37 99.00 0.1M
2023-04-11 99.00 102.00 98.25 102.00 0.1M
2023-04-06 99.00 100.00 98.37 99.00 0.1M
2023-04-05 99.00 99.66 98.31 99.00 0.7M
2023-04-04 99.00 99.09 98.37 99.00 0.5M
2023-04-03 99.00 99.09 98.00 99.00 0.1M
2023-03-31 99.00 99.50 98.02 99.00 0.4M
2023-03-30 99.00 99.30 97.00 99.00 0.2M
2023-03-29 99.00 99.78 97.00 97.00 0.2M
2023-03-28 99.00 99.49 98.00 99.00 0.2M
2023-03-27 99.00 99.49 98.00 99.00 0.1M
2023-03-24 99.00 99.64 98.00 99.00 0.1M
2023-03-23 100.00 100.29 98.04 99.00 0.1M
2023-03-22 100.00 100.66 98.04 100.00 0.1M
2023-03-21 100.00 101.00 98.04 100.00 0.1M
2023-03-20 102.50 101.26 98.00 100.00 0.2M
2023-03-17 100.00 103.00 100.00 102.50 0.2M
2023-03-16 99.50 104.00 98.50 104.00 0.9M
2023-03-15 99.50 101.00 98.00 99.50 0.0M
2023-03-14 99.00 102.00 98.00 99.50 0.2M
2023-03-13 99.00 100.00 98.11 99.00 0.8M
2023-03-10 100.00 101.32 98.00 99.00 0.1M
2023-03-09 102.50 105.00 98.00 102.00 0.1M
2023-03-08 100.50 103.00 99.05 102.50 0.3M
2023-03-07 98.00 100.90 97.08 98.00 0.2M
2023-03-06 95.50 101.00 94.30 98.00 0.1M
2023-03-03 93.50 96.37 93.00 95.50 0.1M
2023-03-02 92.00 93.50 91.79 93.50 1.0M
2023-03-01 95.50 94.76 91.00 92.00 0.1M
2023-02-28 96.00 97.00 94.00 94.00 0.0M
2023-02-27 95.50 97.44 87.00 96.50 0.2M
2023-02-24 96.00 95.64 95.00 95.50 0.0M
2023-02-23 94.50 96.74 94.28 96.00 0.1M
2023-02-22 96.50 96.40 94.00 94.50 0.1M
2023-02-21 98.50 97.88 94.50 96.50 0.1M
2023-02-20 99.00 98.74 96.00 97.50 0.0M
2023-02-17 99.00 99.50 98.00 99.00 0.1M
2023-02-16 100.00 100.94 99.10 99.00 0.0M
2023-02-15 99.00 100.00 98.80 100.00 0.1M
2023-02-14 102.00 101.98 98.50 100.00 0.1M
2023-02-13 103.00 103.35 101.45 102.50 0.1M
2023-02-10 101.50 103.00 101.50 103.00 0.3M
2023-02-09 99.50 104.28 101.00 101.50 0.4M
2023-02-08 99.00 102.97 99.22 99.50 0.1M
2023-02-07 94.00 99.84 93.67 99.00 0.2M
2023-02-06 95.00 95.00 89.00 94.00 0.2M
2023-02-03 96.50 96.00 93.00 95.00 0.0M
2023-02-02 96.50 98.00 89.73 96.50 2.5M
2023-02-01 97.50 97.50 95.55 96.50 0.0M
2023-01-31 103.00 103.00 95.15 97.50 0.2M
2023-01-30 103.50 104.85 102.00 103.50 0.1M
2023-01-27 106.50 106.97 102.00 102.00 0.1M
2023-01-26 106.50 106.80 105.00 105.00 0.3M
2023-01-25 108.50 108.74 105.00 106.50 2.1M
2023-01-24 106.50 110.00 105.00 108.50 7.2M
2023-01-23 106.00 107.74 105.67 106.00 0.6M
2023-01-20 105.00 108.00 105.00 106.00 0.2M
2023-01-19 105.50 106.85 103.16 105.00 0.3M
2023-01-18 102.00 105.00 101.89 104.50 0.8M
2023-01-17 102.50 108.00 101.00 102.50 0.2M
2023-01-16 103.00 104.80 101.28 102.50 0.1M
2023-01-13 97.00 105.00 96.23 103.00 2.0M
2023-01-12 97.00 97.75 96.15 97.00 0.4M
2023-01-11 97.00 97.40 95.00 97.00 0.0M
2023-01-10 96.50 98.14 94.13 97.00 0.1M
2023-01-09 97.50 96.97 94.00 94.00 0.2M
2023-01-06 97.00 98.25 96.98 97.50 0.2M
2023-01-05 97.00 98.00 95.20 97.00 0.1M
2023-01-04 98.50 100.00 96.50 96.50 0.2M
2023-01-03 97.50 102.74 95.75 98.50 0.2M