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 10,020.00 10,034.00 10,020.00 10,027.49 0.7K
08:01 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
08:02 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
08:04 10,040.00 10,040.00 10,035.00 10,035.00 0.2K
08:05 10,045.00 10,050.00 10,045.00 10,050.00 0.2K
08:08 10,035.00 10,050.00 10,030.00 10,050.00 1.5K
08:10 10,050.00 10,050.00 10,050.00 10,050.00 0.3K
08:11 10,045.00 10,050.00 10,045.00 10,050.00 0.6K
08:12 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
08:13 10,045.00 10,045.00 10,045.00 10,045.00 0.5K
08:14 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
08:15 10,050.00 10,050.00 10,050.00 10,050.00 0.2K
08:18 10,050.00 10,050.00 10,050.00 10,050.00 0.2K
08:19 10,050.00 10,050.00 10,045.00 10,045.00 0.4K
08:21 10,045.00 10,045.00 10,045.00 10,045.00 0.3K
08:22 10,050.00 10,055.00 10,050.00 10,055.00 0.2K
08:23 10,050.00 10,055.00 10,050.00 10,050.00 0.9K
08:24 10,050.00 10,050.00 10,048.71 10,048.71 0.1K
08:25 10,050.00 10,050.00 10,050.00 10,050.00 0.3K
08:26 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
08:28 10,060.00 10,075.00 10,060.00 10,070.00 0.7K
08:29 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
08:31 10,075.00 10,075.00 10,075.00 10,075.00 0.1K
08:33 10,066.10 10,066.10 10,066.10 10,066.10 0.1K
08:34 10,065.00 10,065.00 10,065.00 10,065.00 0.2K
08:35 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
08:36 10,068.90 10,068.90 10,068.90 10,068.90 0.0K
08:37 10,065.00 10,065.00 10,065.00 10,065.00 0.3K
08:38 10,061.86 10,061.86 10,061.86 10,061.86 0.0K
08:39 10,060.00 10,060.00 10,060.00 10,060.00 0.3K
08:42 10,056.50 10,056.50 10,056.50 10,056.50 0.1K
08:43 10,060.00 10,060.00 10,060.00 10,060.00 0.1K
08:45 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
08:46 10,064.37 10,070.00 10,064.37 10,070.00 0.2K
08:51 10,075.00 10,085.00 10,075.00 10,085.00 0.0K
08:53 10,075.00 10,080.00 10,075.00 10,080.00 0.2K
08:58 10,077.79 10,077.79 10,077.79 10,077.79 0.2K
09:01 10,075.00 10,075.00 10,075.00 10,075.00 0.1K
09:07 10,080.00 10,085.00 10,080.00 10,085.00 0.2K
09:09 10,080.00 10,080.00 10,080.00 10,080.00 0.3K
09:10 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
09:11 10,067.59 10,067.59 10,067.59 10,067.59 0.0K
09:13 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
09:14 10,061.14 10,061.14 10,061.14 10,061.14 0.0K
09:16 10,067.58 10,075.00 10,067.58 10,075.00 0.5K
09:18 10,075.00 10,075.00 10,075.00 10,075.00 0.1K
09:21 10,070.00 10,070.00 10,070.00 10,070.00 0.4K
09:25 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
09:26 10,060.00 10,060.00 10,060.00 10,060.00 0.1K
09:29 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
09:30 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
09:31 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
09:32 10,071.70 10,071.70 10,071.70 10,071.70 0.0K
09:33 10,070.00 10,070.00 10,065.00 10,065.00 0.2K
09:34 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
09:35 10,050.00 10,050.00 10,048.04 10,048.04 0.1K
09:40 10,044.38 10,044.38 10,044.38 10,044.38 0.0K
09:42 10,040.00 10,040.00 10,040.00 10,040.00 0.3K
09:45 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
09:46 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
09:47 10,035.00 10,035.00 10,035.00 10,035.00 0.1K
09:48 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
09:50 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
09:51 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
09:52 10,030.00 10,030.00 10,025.00 10,025.00 0.2K
09:53 10,026.69 10,026.69 10,025.00 10,025.00 0.0K
09:54 10,020.00 10,020.00 10,020.00 10,020.00 0.1K
09:55 10,020.00 10,020.00 10,015.00 10,015.00 0.2K
09:56 10,020.00 10,020.00 10,020.00 10,020.00 0.1K
09:57 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
09:58 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
09:59 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
10:00 10,020.00 10,020.00 10,010.00 10,010.00 0.3K
10:01 10,015.00 10,020.00 10,015.00 10,020.00 0.3K
10:02 10,019.99 10,020.00 10,019.99 10,020.00 0.0K
10:04 10,023.03 10,025.00 10,023.03 10,025.00 0.2K
10:05 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
10:07 10,025.00 10,025.00 10,025.00 10,025.00 0.2K
10:08 10,025.00 10,025.00 10,025.00 10,025.00 0.3K
10:09 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
10:10 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
10:11 10,020.00 10,020.00 10,015.00 10,015.00 0.6K
10:12 10,015.00 10,015.00 10,015.00 10,015.00 0.1K
10:13 10,015.00 10,020.00 10,015.00 10,020.00 0.6K
10:14 10,020.00 10,020.00 10,015.00 10,015.00 0.2K
10:15 10,010.00 10,010.00 10,005.00 10,005.00 0.3K
10:16 10,005.00 10,005.00 10,005.00 10,005.00 0.2K
10:22 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
10:23 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
10:30 10,010.00 10,010.00 10,010.00 10,010.00 0.3K
10:32 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
10:33 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
10:37 10,015.00 10,015.00 10,015.00 10,015.00 0.2K
10:39 10,015.00 10,015.00 10,012.19 10,012.19 0.3K
10:41 10,019.50 10,019.50 10,019.50 10,019.50 0.0K
10:49 10,020.00 10,020.00 10,020.00 10,020.00 0.2K
10:57 10,030.00 10,030.00 10,030.00 10,030.00 0.3K
10:58 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
10:59 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
11:00 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
11:07 10,011.67 10,011.67 10,011.67 10,011.67 0.0K
11:09 10,015.52 10,015.52 10,015.52 10,015.52 0.1K
11:10 10,020.00 10,020.00 10,020.00 10,020.00 0.1K
11:14 10,020.00 10,020.00 10,020.00 10,020.00 0.1K
11:17 10,015.00 10,015.00 10,015.00 10,015.00 0.1K
11:18 10,015.00 10,015.00 10,010.00 10,010.00 0.4K
11:22 10,008.11 10,008.11 10,005.00 10,005.00 0.1K
11:23 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
11:24 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
11:27 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
11:28 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
11:30 10,000.00 10,000.00 9,998.00 9,998.00 0.1K
11:32 9,998.00 10,000.00 9,998.00 10,000.00 0.3K
11:33 9,999.09 10,002.34 9,999.09 10,002.34 0.4K
11:34 10,002.35 10,002.35 10,002.35 10,002.35 0.0K
11:36 10,002.65 10,003.01 10,002.65 10,003.01 0.0K
11:38 9,998.00 9,998.00 9,998.00 9,998.00 0.0K
11:39 9,995.32 9,995.32 9,995.32 9,995.32 0.0K
11:43 9,996.00 9,996.00 9,994.00 9,994.00 0.3K
11:44 9,994.00 9,994.00 9,992.00 9,992.00 0.2K
11:48 9,988.00 9,990.00 9,988.00 9,990.00 0.1K
11:50 9,994.00 9,996.00 9,990.00 9,990.00 0.2K
11:51 9,988.00 9,988.00 9,988.00 9,988.00 0.0K
11:52 9,988.00 9,988.00 9,988.00 9,988.00 0.0K
11:53 9,986.88 9,986.88 9,986.88 9,986.88 0.1K
11:54 9,989.94 9,989.94 9,989.94 9,989.94 0.6K
11:56 9,990.00 9,990.00 9,990.00 9,990.00 0.1K
11:57 9,994.00 9,994.88 9,990.06 9,994.88 0.2K
11:58 9,996.00 9,996.00 9,996.00 9,996.00 0.1K
11:59 9,994.00 9,994.00 9,994.00 9,994.00 0.4K
12:00 9,992.00 9,992.00 9,992.00 9,992.00 0.0K
12:02 9,995.87 9,995.87 9,995.87 9,995.87 1.1K
12:03 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
12:08 10,002.20 10,002.20 10,002.20 10,002.20 0.4K
12:10 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
12:12 10,003.85 10,003.85 10,003.85 10,003.85 0.0K
12:13 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
12:15 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
12:17 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
12:18 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
12:22 10,017.50 10,017.50 10,017.50 10,017.50 0.0K
12:24 10,020.00 10,020.00 10,020.00 10,020.00 0.3K
12:25 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
12:35 10,015.00 10,015.00 10,015.00 10,015.00 0.3K
12:40 10,012.24 10,012.24 10,012.24 10,012.24 0.5K
12:46 10,011.57 10,011.57 10,011.57 10,011.57 0.7K
12:47 10,015.00 10,015.00 10,015.00 10,015.00 0.2K
12:48 10,015.00 10,015.00 10,015.00 10,015.00 0.1K
12:50 10,011.93 10,012.56 10,011.93 10,012.56 0.2K
12:53 10,015.00 10,015.00 10,015.00 10,015.00 0.1K
12:54 10,016.21 10,016.21 10,015.00 10,015.00 0.3K
12:55 10,016.77 10,016.77 10,016.77 10,016.77 0.1K
12:59 10,020.00 10,020.00 10,020.00 10,020.00 0.1K
13:02 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
13:05 10,015.00 10,015.00 10,015.00 10,015.00 0.2K
13:07 10,010.00 10,015.00 10,010.00 10,015.00 0.3K
13:11 10,005.00 10,005.00 10,005.00 10,005.00 0.5K
13:16 10,005.00 10,005.00 10,005.00 10,005.00 0.4K
13:17 10,006.42 10,006.42 10,006.42 10,006.42 0.1K
13:18 10,005.55 10,005.55 10,005.55 10,005.55 0.0K
13:20 10,005.00 10,005.00 10,000.00 10,000.00 0.6K
13:21 9,996.00 9,996.00 9,996.00 9,996.00 0.0K
13:23 10,000.00 10,000.00 10,000.00 10,000.00 0.2K
13:30 10,000.00 10,000.00 9,996.00 9,996.00 0.5K
13:32 9,996.00 9,996.00 9,996.00 9,996.00 0.1K
13:34 9,996.00 9,996.00 9,996.00 9,996.00 0.1K
13:35 9,996.00 9,996.00 9,996.00 9,996.00 0.0K
13:36 9,996.00 9,996.00 9,992.00 9,992.00 0.1K
13:39 9,996.00 9,996.00 9,996.00 9,996.00 0.1K
13:40 9,998.00 9,998.00 9,998.00 9,998.00 0.1K
13:41 9,994.00 9,994.00 9,994.00 9,994.00 0.1K
13:43 9,996.00 9,998.00 9,996.00 9,998.00 0.1K
13:44 9,997.99 9,997.99 9,994.00 9,994.00 0.7K
13:45 9,996.00 9,996.00 9,996.00 9,996.00 0.0K
13:46 9,998.00 9,998.00 9,998.00 9,998.00 0.0K
13:47 10,000.00 10,000.00 10,000.00 10,000.00 0.1K
13:49 9,998.00 9,998.00 9,996.00 9,996.00 0.3K
13:51 9,996.00 9,996.00 9,996.00 9,996.00 0.1K
13:56 10,000.00 10,000.00 10,000.00 10,000.00 0.1K
13:57 10,000.00 10,000.00 10,000.00 10,000.00 0.1K
14:03 10,005.00 10,005.00 10,005.00 10,005.00 0.2K
14:07 10,001.05 10,001.05 10,001.05 10,001.05 0.5K
14:10 10,002.24 10,002.24 10,002.24 10,002.24 0.2K
14:12 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
14:13 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
14:15 10,005.00 10,005.00 10,005.00 10,005.00 0.2K
14:16 10,001.10 10,001.10 10,001.10 10,001.10 0.0K
14:23 10,005.00 10,005.00 10,004.93 10,004.93 0.1K
14:25 10,000.00 10,000.00 9,998.00 9,998.00 0.7K
14:26 10,000.00 10,000.00 10,000.00 10,000.00 0.2K
14:30 10,005.00 10,005.00 10,005.00 10,005.00 0.3K
14:31 10,005.00 10,005.00 10,005.00 10,005.00 0.4K
14:33 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
14:34 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
14:36 10,006.03 10,006.03 10,006.03 10,006.03 0.0K
14:38 10,010.00 10,010.00 10,005.00 10,005.00 0.4K
14:41 10,010.00 10,010.00 10,010.00 10,010.00 0.2K
14:42 10,015.00 10,015.00 10,015.00 10,015.00 0.2K
14:44 10,020.00 10,020.00 10,020.00 10,020.00 0.2K
14:46 10,020.00 10,020.00 10,020.00 10,020.00 0.1K
14:47 10,020.00 10,020.00 10,020.00 10,020.00 0.4K
14:49 10,020.00 10,020.00 10,020.00 10,020.00 0.1K
14:50 10,015.00 10,015.00 10,015.00 10,015.00 0.3K
14:55 10,015.00 10,020.00 10,015.00 10,020.00 1.0K
14:56 10,025.00 10,025.00 10,025.00 10,025.00 0.3K
14:59 10,020.00 10,020.00 10,020.00 10,020.00 0.3K
15:00 10,022.93 10,022.93 10,022.93 10,022.93 0.0K
15:02 10,017.38 10,017.38 10,017.38 10,017.38 0.1K
15:04 10,020.00 10,020.00 10,017.42 10,017.42 0.1K
15:06 10,020.00 10,020.00 10,020.00 10,020.00 0.4K
15:07 10,020.00 10,020.00 10,020.00 10,020.00 0.2K
15:09 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
15:14 10,020.00 10,020.00 10,010.00 10,010.00 0.4K
15:15 10,010.00 10,010.00 10,005.00 10,005.00 0.3K
15:16 10,002.19 10,002.19 10,002.19 10,002.19 0.0K
15:17 10,002.19 10,002.19 10,000.00 10,000.00 2.1K
15:18 10,000.00 10,000.00 10,000.00 10,000.00 0.3K
15:19 9,998.00 10,000.00 9,996.00 9,996.00 0.4K
15:20 9,996.00 9,996.00 9,996.00 9,996.00 0.1K
15:21 9,996.00 9,996.00 9,990.00 9,992.00 0.3K
15:22 9,992.00 9,992.00 9,992.00 9,992.00 0.1K
15:23 9,990.00 9,990.00 9,990.00 9,990.00 0.1K
15:24 9,990.00 9,998.00 9,990.00 9,990.00 0.8K
15:25 9,990.00 9,996.00 9,990.00 9,996.00 0.4K
15:29 9,998.00 9,998.00 9,998.00 9,998.00 0.0K
15:30 9,998.00 9,998.00 9,998.00 9,998.00 0.1K
15:33 9,998.00 9,998.00 9,996.00 9,996.00 0.2K
15:34 9,996.00 9,996.00 9,996.00 9,996.00 0.0K
15:35 10,000.00 10,000.00 9,998.00 9,998.00 0.2K
15:36 10,000.00 10,000.00 9,998.00 9,998.00 0.2K
15:37 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
15:38 10,000.48 10,000.48 10,000.48 10,000.48 0.8K
15:40 10,000.00 10,000.00 9,998.00 9,998.00 0.4K
15:41 9,998.00 9,998.00 9,998.00 9,998.00 0.1K
15:42 9,998.00 9,998.00 9,996.00 9,996.00 0.1K
15:43 9,996.00 9,996.00 9,996.00 9,996.00 0.0K
15:44 9,994.00 9,996.00 9,994.00 9,996.00 0.3K
15:48 9,996.00 9,996.00 9,996.00 9,996.00 0.6K
15:50 9,998.00 10,000.00 9,998.00 9,998.00 0.3K
15:51 9,998.00 9,998.00 9,996.00 9,996.00 0.6K
15:52 9,994.00 9,994.00 9,988.00 9,988.00 0.6K
15:53 9,986.00 9,986.00 9,984.00 9,986.00 0.4K
15:54 9,984.00 9,984.00 9,978.00 9,981.24 0.3K
15:55 9,983.84 9,983.84 9,983.84 9,983.84 0.0K
15:56 9,986.00 9,992.00 9,986.00 9,992.00 0.2K
15:57 9,990.00 10,000.00 9,990.00 10,000.00 0.7K
15:58 10,005.00 10,015.00 10,005.00 10,015.00 0.6K
15:59 10,015.00 10,030.00 10,015.00 10,030.00 0.5K
16:00 10,021.88 10,021.88 10,021.88 10,021.88 0.0K
16:01 10,025.00 10,025.00 10,025.00 10,025.00 0.2K
16:02 10,030.00 10,030.00 10,030.00 10,030.00 0.3K
16:04 10,030.00 10,030.00 10,030.00 10,030.00 0.1K
16:05 10,025.00 10,025.00 10,020.00 10,020.00 0.6K
16:07 10,015.51 10,015.51 10,015.51 10,015.51 0.2K
16:09 10,015.00 10,020.00 10,015.00 10,015.00 0.8K
16:10 10,015.00 10,015.00 10,015.00 10,015.00 0.1K
16:11 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
16:13 10,005.00 10,005.00 10,005.00 10,005.00 0.3K
16:14 10,000.00 10,000.00 9,998.00 9,998.00 0.9K
16:15 10,000.00 10,000.00 9,996.00 9,996.00 0.4K
16:16 9,994.00 9,994.00 9,994.00 9,994.00 0.2K
16:17 9,996.00 9,996.00 9,990.00 9,990.00 0.5K
16:18 9,990.00 9,990.00 9,990.00 9,990.00 0.1K
16:19 9,990.00 9,992.00 9,986.00 9,986.00 0.5K
16:20 9,984.00 9,984.00 9,980.00 9,980.00 0.4K
16:21 9,984.00 9,986.00 9,984.00 9,984.00 0.8K
16:22 9,984.00 9,984.00 9,984.00 9,984.00 0.1K
16:23 9,984.00 9,984.00 9,982.00 9,982.00 0.2K
16:24 9,980.00 9,980.00 9,980.00 9,980.00 0.0K
16:25 9,978.00 9,980.00 9,978.00 9,980.00 0.7K
16:27 9,980.00 9,980.00 9,978.00 9,978.00 0.5K
16:28 9,976.00 9,978.00 9,976.00 9,976.00 1.3K
16:29 9,974.00 9,982.00 9,972.00 9,982.00 1.6K
16:35 9,988.00 9,988.00 9,988.00 9,988.00 91.2K
16:38 9,988.00 9,988.00 9,988.00 9,988.00 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据