Next PLC

NXT
🏛️ 英国 →
12,410.00
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 10,265.00 10,268.40 10,245.45 10,246.60 1.6K
08:02 10,237.20 10,237.20 10,237.20 10,237.20 0.0K
08:03 10,255.00 10,260.00 10,255.00 10,260.00 0.1K
08:05 10,263.32 10,263.32 10,263.32 10,263.32 0.0K
08:06 10,252.02 10,265.00 10,252.02 10,265.00 0.0K
08:08 10,269.97 10,269.97 10,269.97 10,269.97 0.1K
08:11 10,269.98 10,269.98 10,269.98 10,269.98 0.1K
08:14 10,265.00 10,265.00 10,260.00 10,260.00 0.1K
08:15 10,260.00 10,265.00 10,260.00 10,265.00 0.3K
08:16 10,263.16 10,263.16 10,263.16 10,263.16 0.1K
08:18 10,255.00 10,255.00 10,255.00 10,255.00 0.0K
08:23 10,250.36 10,250.36 10,250.36 10,250.36 0.6K
08:25 10,250.00 10,250.00 10,250.00 10,250.00 0.0K
08:26 10,240.00 10,245.00 10,240.00 10,240.00 0.5K
08:27 10,240.00 10,246.65 10,240.00 10,246.65 0.1K
08:29 10,250.00 10,250.00 10,250.00 10,250.00 0.0K
08:30 10,250.00 10,255.00 10,240.00 10,240.00 0.6K
08:31 10,240.00 10,240.00 10,230.00 10,235.00 0.5K
08:32 10,240.00 10,240.00 10,240.00 10,240.00 0.9K
08:37 10,240.00 10,240.00 10,236.78 10,237.26 0.5K
08:38 10,240.00 10,240.00 10,240.00 10,240.00 0.6K
08:42 10,255.00 10,255.00 10,248.00 10,248.00 0.0K
08:44 10,255.00 10,255.00 10,255.00 10,255.00 0.4K
08:45 10,255.00 10,270.00 10,255.00 10,265.00 1.8K
08:46 10,263.01 10,265.00 10,260.00 10,260.00 0.6K
08:47 10,260.00 10,265.00 10,260.00 10,265.00 0.2K
08:48 10,270.00 10,270.00 10,270.00 10,270.00 0.0K
08:49 10,270.66 10,270.66 10,270.66 10,270.66 0.0K
08:51 10,270.00 10,270.00 10,270.00 10,270.00 0.0K
08:54 10,275.00 10,275.00 10,275.00 10,275.00 0.0K
08:55 10,267.63 10,267.63 10,267.63 10,267.63 0.1K
08:59 10,270.00 10,270.00 10,270.00 10,270.00 0.4K
09:00 10,265.00 10,265.00 10,265.00 10,265.00 0.4K
09:02 10,270.00 10,270.00 10,270.00 10,270.00 0.3K
09:03 10,275.00 10,280.00 10,275.00 10,280.00 0.1K
09:08 10,275.00 10,275.00 10,275.00 10,275.00 0.3K
09:09 10,270.00 10,270.00 10,270.00 10,270.00 0.2K
09:14 10,266.12 10,266.12 10,266.12 10,266.12 0.3K
09:16 10,270.00 10,280.00 10,270.00 10,280.00 0.3K
09:17 10,277.94 10,277.94 10,277.70 10,277.70 0.0K
09:18 10,275.00 10,285.00 10,275.00 10,285.00 0.5K
09:19 10,290.00 10,290.00 10,290.00 10,290.00 0.2K
09:24 10,285.00 10,285.00 10,275.00 10,275.00 0.9K
09:26 10,275.00 10,275.00 10,270.00 10,270.00 0.5K
09:27 10,270.00 10,275.00 10,270.00 10,271.51 0.4K
09:29 10,280.00 10,280.00 10,280.00 10,280.00 0.2K
09:30 10,280.00 10,280.00 10,280.00 10,280.00 0.0K
09:32 10,280.00 10,280.00 10,280.00 10,280.00 0.1K
09:33 10,280.00 10,280.00 10,280.00 10,280.00 0.0K
09:39 10,275.00 10,275.00 10,275.00 10,275.00 0.1K
09:41 10,275.00 10,275.00 10,275.00 10,275.00 0.0K
09:42 10,275.00 10,275.00 10,272.94 10,272.94 0.6K
09:44 10,270.00 10,270.00 10,270.00 10,270.00 0.0K
09:45 10,265.00 10,265.00 10,265.00 10,265.00 0.3K
09:46 10,265.00 10,265.00 10,255.65 10,255.65 0.4K
09:50 10,252.83 10,252.83 10,252.83 10,252.83 0.1K
09:52 10,252.31 10,252.31 10,252.31 10,252.31 0.0K
09:53 10,250.00 10,250.00 10,248.88 10,248.88 0.0K
09:54 10,250.00 10,252.75 10,250.00 10,252.75 0.1K
09:55 10,250.00 10,250.00 10,250.00 10,250.00 0.0K
09:56 10,245.00 10,245.00 10,245.00 10,245.00 0.1K
09:57 10,243.40 10,243.40 10,243.40 10,243.40 0.0K
10:00 10,240.00 10,240.00 10,240.00 10,240.00 0.3K
10:04 10,236.72 10,245.00 10,235.00 10,245.00 0.6K
10:05 10,250.00 10,255.00 10,250.00 10,255.00 0.2K
10:06 10,260.00 10,260.00 10,260.00 10,260.00 0.1K
10:14 10,261.37 10,261.37 10,261.37 10,261.37 0.0K
10:15 10,260.00 10,260.00 10,260.00 10,260.00 0.1K
10:16 10,260.00 10,260.00 10,260.00 10,260.00 0.1K
10:18 10,255.05 10,255.05 10,255.05 10,255.05 0.1K
10:19 10,255.00 10,255.00 10,255.00 10,255.00 0.1K
10:25 10,245.00 10,245.00 10,245.00 10,245.00 0.0K
10:28 10,246.27 10,246.27 10,246.27 10,246.27 0.1K
10:31 10,245.00 10,245.00 10,245.00 10,245.00 0.0K
10:33 10,246.26 10,246.26 10,246.26 10,246.26 0.2K
10:38 10,250.00 10,250.00 10,250.00 10,250.00 0.1K
10:39 10,255.00 10,255.00 10,255.00 10,255.00 0.1K
10:40 10,258.90 10,258.90 10,258.90 10,258.90 0.0K
10:42 10,255.00 10,255.00 10,255.00 10,255.00 0.1K
10:45 10,260.00 10,260.00 10,260.00 10,260.00 0.2K
10:46 10,265.00 10,265.00 10,265.00 10,265.00 0.0K
10:48 10,265.00 10,265.00 10,265.00 10,265.00 0.1K
10:50 10,263.13 10,263.13 10,263.13 10,263.13 0.0K
10:57 10,261.73 10,261.73 10,261.73 10,261.73 0.1K
10:58 10,263.72 10,263.72 10,260.00 10,260.00 0.2K
11:00 10,255.00 10,255.00 10,255.00 10,255.00 0.1K
11:04 10,255.00 10,255.00 10,255.00 10,255.00 0.0K
11:08 10,255.00 10,255.00 10,255.00 10,255.00 0.0K
11:12 10,252.20 10,252.20 10,252.20 10,252.20 0.0K
11:15 10,260.00 10,260.00 10,260.00 10,260.00 0.1K
11:17 10,255.00 10,255.00 10,255.00 10,255.00 0.1K
11:18 10,250.00 10,250.00 10,250.00 10,250.00 0.2K
11:21 10,246.75 10,246.75 10,246.75 10,246.75 0.2K
11:23 10,245.57 10,245.57 10,245.00 10,245.00 0.2K
11:25 10,245.00 10,245.00 10,245.00 10,245.00 0.1K
11:26 10,250.00 10,250.00 10,250.00 10,250.00 0.1K
11:29 10,245.00 10,245.00 10,245.00 10,245.00 0.1K
11:34 10,240.00 10,240.00 10,240.00 10,240.00 0.0K
11:35 10,240.00 10,240.00 10,240.00 10,240.00 0.0K
11:36 10,235.00 10,240.00 10,235.00 10,240.00 0.1K
11:38 10,235.05 10,235.05 10,235.00 10,235.00 0.2K
11:39 10,235.00 10,235.00 10,235.00 10,235.00 0.3K
11:41 10,236.86 10,236.86 10,236.86 10,236.86 0.0K
11:45 10,236.27 10,236.27 10,225.00 10,225.00 0.1K
11:50 10,220.00 10,220.00 10,220.00 10,220.00 1.2K
11:53 10,211.78 10,211.78 10,211.78 10,211.78 0.3K
11:55 10,220.27 10,220.27 10,220.27 10,220.27 0.3K
11:56 10,220.00 10,221.26 10,220.00 10,221.26 0.3K
12:03 10,215.00 10,215.00 10,215.00 10,215.00 0.1K
12:04 10,215.00 10,220.00 10,215.00 10,220.00 0.4K
12:05 10,220.00 10,220.00 10,220.00 10,220.00 0.0K
12:07 10,225.00 10,225.00 10,225.00 10,225.00 0.2K
12:08 10,230.00 10,230.00 10,230.00 10,230.00 0.0K
12:09 10,225.62 10,225.62 10,225.37 10,225.37 0.3K
12:10 10,225.00 10,225.00 10,225.00 10,225.00 0.2K
12:13 10,220.00 10,220.00 10,220.00 10,220.00 0.5K
12:15 10,220.00 10,220.00 10,220.00 10,220.00 0.0K
12:16 10,217.24 10,217.24 10,215.00 10,215.00 0.4K
12:17 10,210.00 10,210.00 10,210.00 10,210.00 0.1K
12:20 10,215.00 10,215.00 10,215.00 10,215.00 0.0K
12:22 10,215.00 10,215.00 10,215.00 10,215.00 0.1K
12:25 10,212.34 10,212.34 10,210.00 10,210.00 0.1K
12:27 10,210.00 10,210.00 10,210.00 10,210.00 0.0K
12:28 10,209.01 10,211.27 10,209.01 10,211.27 0.1K
12:30 10,205.00 10,205.00 10,205.00 10,205.00 0.1K
12:32 10,210.00 10,210.00 10,210.00 10,210.00 0.0K
12:40 10,215.00 10,215.00 10,215.00 10,215.00 0.2K
12:41 10,215.00 10,215.00 10,215.00 10,215.00 0.1K
12:42 10,215.00 10,215.00 10,215.00 10,215.00 0.0K
12:43 10,215.00 10,215.00 10,215.00 10,215.00 0.2K
12:47 10,210.00 10,210.00 10,208.27 10,208.27 0.3K
12:49 10,215.00 10,219.85 10,215.00 10,219.85 0.2K
12:51 10,210.00 10,210.00 10,210.00 10,210.00 0.2K
12:55 10,205.00 10,205.00 10,205.00 10,205.00 0.6K
12:56 10,210.00 10,210.00 10,210.00 10,210.00 0.2K
13:00 10,205.00 10,205.00 10,205.00 10,205.00 0.2K
13:02 10,210.00 10,210.00 10,210.00 10,210.00 0.1K
13:06 10,209.93 10,210.00 10,209.93 10,210.00 0.6K
13:07 10,208.25 10,208.25 10,208.25 10,208.25 0.1K
13:09 10,205.00 10,205.00 10,205.00 10,205.00 0.1K
13:10 10,205.19 10,205.19 10,205.19 10,205.19 0.1K
13:11 10,210.00 10,210.00 10,210.00 10,210.00 0.1K
13:14 10,215.00 10,215.00 10,215.00 10,215.00 0.1K
13:19 10,225.00 10,225.00 10,225.00 10,225.00 0.1K
13:20 10,225.00 10,225.00 10,225.00 10,225.00 0.2K
13:21 10,221.11 10,221.11 10,221.11 10,221.11 0.2K
13:22 10,220.00 10,220.00 10,220.00 10,220.00 0.5K
13:23 10,215.00 10,215.00 10,215.00 10,215.00 0.4K
13:25 10,210.00 10,210.00 10,210.00 10,210.00 0.3K
13:35 10,210.00 10,210.00 10,210.00 10,210.00 0.1K
13:37 10,215.00 10,220.00 10,215.00 10,220.00 0.3K
13:41 10,225.00 10,225.00 10,225.00 10,225.00 0.0K
13:45 10,225.00 10,225.00 10,225.00 10,225.00 0.1K
13:48 10,223.28 10,223.28 10,223.28 10,223.28 0.2K
13:50 10,230.00 10,230.00 10,225.00 10,225.00 0.2K
13:53 10,220.00 10,220.00 10,215.00 10,215.00 0.2K
13:54 10,215.00 10,215.00 10,215.00 10,215.00 0.2K
13:57 10,215.00 10,220.00 10,215.00 10,220.00 0.0K
14:00 10,212.95 10,215.00 10,212.95 10,215.00 0.3K
14:01 10,215.00 10,215.00 10,215.00 10,215.00 0.2K
14:02 10,215.00 10,215.00 10,215.00 10,215.00 0.0K
14:03 10,215.00 10,215.00 10,215.00 10,215.00 0.2K
14:05 10,220.00 10,220.00 10,220.00 10,220.00 0.4K
14:07 10,225.00 10,230.00 10,225.00 10,230.00 0.3K
14:10 10,230.00 10,230.00 10,230.00 10,230.00 0.4K
14:12 10,230.00 10,230.00 10,230.00 10,230.00 5.8K
14:13 10,234.93 10,234.93 10,234.93 10,234.93 0.7K
14:15 10,230.00 10,230.00 10,230.00 10,230.00 0.6K
14:16 10,225.00 10,225.00 10,225.00 10,225.00 0.0K
14:17 10,235.00 10,235.00 10,235.00 10,235.00 0.2K
14:20 10,240.00 10,245.00 10,240.00 10,240.00 0.6K
14:22 10,241.18 10,241.18 10,241.18 10,241.18 0.1K
14:24 10,245.00 10,245.00 10,245.00 10,245.00 0.0K
14:25 10,245.00 10,245.00 10,240.00 10,240.00 0.8K
14:26 10,240.01 10,240.01 10,240.01 10,240.01 0.1K
14:27 10,245.00 10,245.00 10,240.00 10,240.00 0.1K
14:29 10,240.00 10,240.00 10,240.00 10,240.00 0.0K
14:30 10,245.00 10,245.00 10,245.00 10,245.00 0.2K
14:31 10,250.00 10,250.00 10,250.00 10,250.00 0.1K
14:32 10,250.00 10,250.00 10,250.00 10,250.00 0.3K
14:34 10,245.00 10,245.00 10,245.00 10,245.00 0.2K
14:35 10,240.00 10,240.00 10,240.00 10,240.00 0.1K
14:37 10,235.00 10,240.00 10,235.00 10,240.00 0.1K
14:41 10,235.00 10,240.00 10,235.00 10,240.00 0.2K
14:42 10,237.16 10,240.00 10,237.16 10,240.00 0.0K
14:44 10,235.00 10,235.00 10,235.00 10,235.00 0.1K
14:45 10,233.08 10,235.00 10,233.08 10,235.00 0.0K
14:46 10,240.00 10,240.00 10,240.00 10,240.00 0.3K
14:48 10,240.00 10,240.00 10,240.00 10,240.00 0.0K
14:50 10,240.00 10,240.00 10,240.00 10,240.00 0.0K
14:51 10,245.00 10,245.00 10,245.00 10,245.00 0.2K
14:52 10,245.00 10,245.00 10,245.00 10,245.00 0.0K
14:54 10,245.00 10,245.00 10,245.00 10,245.00 0.1K
14:55 10,245.00 10,245.00 10,245.00 10,245.00 0.2K
14:57 10,241.12 10,244.45 10,241.12 10,244.45 0.2K
14:58 10,245.00 10,245.00 10,240.00 10,240.00 0.4K
14:59 10,240.05 10,240.05 10,240.00 10,240.00 0.2K
15:00 10,243.90 10,243.90 10,235.37 10,235.37 0.6K
15:02 10,240.00 10,240.00 10,235.00 10,235.00 0.1K
15:06 10,220.00 10,220.00 10,220.00 10,220.00 0.3K
15:08 10,220.00 10,220.00 10,220.00 10,220.00 0.1K
15:09 10,225.00 10,225.00 10,225.00 10,225.00 0.6K
15:14 10,225.00 10,225.00 10,225.00 10,225.00 0.2K
15:15 10,230.00 10,230.00 10,230.00 10,230.00 0.3K
15:16 10,235.00 10,240.00 10,235.00 10,240.00 0.4K
15:18 10,240.00 10,240.00 10,235.00 10,235.00 0.6K
15:20 10,235.00 10,235.00 10,235.00 10,235.00 0.1K
15:21 10,230.00 10,230.00 10,225.00 10,225.00 0.6K
15:22 10,219.03 10,219.03 10,219.03 10,219.03 0.0K
15:24 10,220.00 10,220.00 10,215.00 10,215.00 0.2K
15:25 10,210.00 10,210.00 10,210.00 10,210.00 0.4K
15:26 10,205.00 10,205.00 10,205.00 10,205.00 0.2K
15:27 10,205.00 10,205.00 10,205.00 10,205.00 0.0K
15:28 10,207.28 10,207.28 10,205.00 10,205.00 1.2K
15:31 10,205.00 10,205.00 10,205.00 10,205.00 0.3K
15:32 10,210.00 10,210.00 10,210.00 10,210.00 0.2K
15:33 10,215.00 10,215.00 10,210.00 10,210.00 1.1K
15:36 10,205.00 10,205.00 10,205.00 10,205.00 0.3K
15:37 10,205.00 10,205.00 10,200.00 10,200.00 0.7K
15:39 10,197.96 10,200.00 10,195.00 10,200.00 0.8K
15:45 10,200.00 10,200.00 10,200.00 10,200.00 2.6K
15:46 10,195.00 10,195.00 10,195.00 10,195.00 0.1K
15:47 10,200.00 10,200.00 10,200.00 10,200.00 0.1K
15:49 10,195.00 10,195.00 10,195.00 10,195.00 0.1K
15:50 10,195.00 10,195.00 10,195.00 10,195.00 0.2K
15:52 10,195.00 10,195.00 10,190.00 10,190.00 0.8K
15:55 10,190.00 10,190.00 10,190.00 10,190.00 0.1K
15:57 10,190.00 10,190.00 10,190.00 10,190.00 0.0K
15:59 10,190.00 10,190.00 10,190.00 10,190.00 0.1K
16:00 10,195.00 10,195.00 10,185.00 10,195.00 2.4K
16:01 10,195.00 10,195.00 10,190.00 10,190.00 1.5K
16:02 10,185.00 10,185.00 10,185.00 10,185.00 0.3K
16:03 10,180.00 10,180.00 10,180.00 10,180.00 0.4K
16:05 10,180.00 10,180.00 10,175.00 10,175.00 1.1K
16:06 10,175.00 10,175.00 10,170.00 10,170.00 0.5K
16:07 10,170.00 10,170.00 10,170.00 10,170.00 0.6K
16:08 10,165.00 10,165.00 10,165.00 10,165.00 0.4K
16:09 10,165.00 10,165.00 10,165.00 10,165.00 0.1K
16:10 10,170.00 10,170.00 10,170.00 10,170.00 0.6K
16:11 10,170.00 10,170.00 10,160.00 10,160.00 0.4K
16:12 10,160.05 10,160.05 10,160.00 10,160.00 0.1K
16:13 10,160.00 10,170.00 10,160.00 10,170.00 0.8K
16:14 10,175.00 10,175.00 10,170.00 10,170.00 0.2K
16:15 10,170.00 10,170.00 10,165.00 10,165.00 1.1K
16:16 10,165.00 10,170.00 10,165.00 10,170.00 0.6K
16:17 10,170.00 10,170.00 10,170.00 10,170.00 0.2K
16:18 10,170.00 10,170.00 10,170.00 10,170.00 0.2K
16:20 10,165.00 10,165.00 10,160.00 10,160.00 0.6K
16:21 10,165.00 10,170.00 10,165.00 10,165.00 1.2K
16:22 10,160.00 10,165.00 10,160.00 10,165.00 1.1K
16:23 10,165.00 10,165.00 10,163.35 10,165.00 0.9K
16:24 10,165.00 10,165.00 10,165.00 10,165.00 1.9K
16:25 10,165.00 10,170.00 10,165.00 10,170.00 0.8K
16:26 10,175.00 10,175.00 10,175.00 10,175.00 1.1K
16:28 10,180.00 10,180.00 10,180.00 10,180.00 0.3K
16:29 10,180.00 10,180.00 10,175.00 10,175.00 2.0K
16:35 10,170.00 10,170.00 10,170.00 10,170.00 84.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据