Next PLC

NXT
🏛️ 英国 →
12,430.00
最后更新: 2025-10-03
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 9,724.00 9,750.00 9,724.00 9,750.00 1.3K
08:01 9,762.00 9,762.00 9,756.00 9,756.00 0.2K
08:02 9,746.00 9,746.14 9,746.00 9,746.14 0.1K
08:06 9,774.00 9,784.00 9,774.00 9,784.00 0.4K
08:07 9,782.00 9,782.00 9,782.00 9,782.00 0.1K
08:08 9,787.60 9,788.00 9,780.00 9,788.00 0.3K
08:09 9,786.00 9,786.00 9,779.51 9,779.51 0.1K
08:10 9,782.00 9,786.00 9,782.00 9,786.00 0.3K
08:11 9,790.00 9,790.00 9,784.00 9,784.00 0.1K
08:12 9,776.44 9,776.44 9,776.44 9,776.44 0.0K
08:13 9,772.00 9,772.00 9,772.00 9,772.00 0.0K
08:14 9,768.00 9,780.00 9,768.00 9,780.00 0.5K
08:16 9,780.00 9,780.00 9,780.00 9,780.00 0.1K
08:17 9,784.00 9,784.00 9,784.00 9,784.00 0.1K
08:19 9,788.00 9,790.00 9,788.00 9,790.00 0.1K
08:20 9,794.00 9,794.00 9,794.00 9,794.00 0.1K
08:21 9,790.00 9,790.00 9,790.00 9,790.00 0.1K
08:23 9,794.00 9,794.00 9,794.00 9,794.00 0.0K
08:24 9,800.00 9,800.00 9,800.00 9,800.00 0.0K
08:25 9,800.00 9,800.00 9,800.00 9,800.00 0.0K
08:28 9,808.00 9,808.00 9,808.00 9,808.00 0.0K
08:29 9,806.00 9,806.00 9,806.00 9,806.00 0.2K
08:30 9,812.00 9,812.00 9,794.63 9,794.63 0.2K
08:31 9,800.00 9,800.00 9,800.00 9,800.00 0.0K
08:33 9,790.00 9,790.00 9,790.00 9,790.00 0.1K
08:34 9,792.00 9,793.98 9,792.00 9,794.00 0.1K
08:36 9,794.00 9,794.00 9,792.00 9,792.00 0.1K
08:41 9,797.52 9,797.52 9,792.00 9,792.00 0.0K
08:44 9,788.00 9,788.00 9,788.00 9,788.00 0.1K
08:45 9,786.00 9,787.74 9,786.00 9,787.74 0.1K
08:46 9,794.00 9,794.00 9,794.00 9,794.00 0.1K
08:51 9,790.00 9,790.00 9,790.00 9,790.00 0.1K
08:52 9,792.00 9,792.00 9,792.00 9,792.00 0.0K
08:56 9,788.00 9,794.00 9,788.00 9,794.00 0.1K
08:57 9,798.14 9,798.14 9,798.14 9,798.14 0.0K
09:00 9,796.00 9,796.52 9,796.00 9,796.52 0.1K
09:01 9,802.00 9,802.00 9,802.00 9,802.00 0.0K
09:02 9,799.68 9,799.68 9,799.68 9,799.68 0.0K
09:07 9,814.00 9,814.00 9,814.00 9,814.00 0.0K
09:08 9,812.00 9,812.00 9,812.00 9,812.00 0.1K
09:09 9,814.00 9,814.00 9,814.00 9,814.00 0.1K
09:12 9,812.00 9,813.87 9,812.00 9,813.87 0.2K
09:14 9,809.22 9,809.22 9,809.22 9,809.22 0.0K
09:15 9,806.00 9,806.00 9,806.00 9,806.00 0.0K
09:16 9,807.32 9,807.32 9,807.32 9,807.32 0.1K
09:17 9,807.24 9,807.24 9,806.00 9,806.00 0.1K
09:18 9,808.00 9,812.00 9,808.00 9,812.00 0.1K
09:21 9,815.21 9,815.21 9,815.21 9,815.21 0.1K
09:25 9,806.00 9,806.00 9,806.00 9,806.00 0.0K
09:27 9,806.66 9,806.66 9,794.00 9,794.00 0.6K
09:30 9,800.00 9,800.00 9,800.00 9,800.00 0.1K
09:32 9,800.00 9,800.00 9,800.00 9,800.00 0.1K
09:34 9,800.28 9,800.28 9,800.28 9,800.28 0.1K
09:35 9,802.08 9,802.08 9,794.00 9,794.00 0.2K
09:36 9,798.00 9,798.00 9,798.00 9,798.00 0.1K
09:37 9,794.00 9,794.00 9,794.00 9,794.00 0.0K
09:40 9,796.00 9,796.00 9,792.00 9,792.00 0.1K
09:45 9,792.00 9,792.00 9,792.00 9,792.00 0.0K
09:48 9,789.95 9,789.95 9,789.95 9,789.95 0.1K
09:49 9,794.00 9,794.00 9,794.00 9,794.00 0.2K
09:50 9,792.00 9,792.00 9,792.00 9,792.00 0.0K
09:54 9,791.29 9,791.29 9,791.29 9,791.29 0.3K
09:59 9,796.00 9,796.00 9,794.00 9,794.00 0.2K
10:01 9,792.00 9,792.00 9,792.00 9,792.00 0.1K
10:04 9,788.00 9,788.00 9,782.00 9,782.00 0.3K
10:05 9,776.00 9,784.00 9,776.00 9,784.00 0.0K
10:06 9,790.00 9,790.00 9,790.00 9,790.00 0.0K
10:08 9,790.00 9,790.00 9,790.00 9,790.00 0.0K
10:09 9,790.00 9,790.00 9,790.00 9,790.00 0.0K
10:11 9,786.00 9,786.00 9,786.00 9,786.00 0.0K
10:12 9,792.00 9,792.00 9,792.00 9,792.00 0.0K
10:13 9,792.00 9,792.00 9,792.00 9,792.00 0.3K
10:17 9,800.00 9,800.00 9,800.00 9,799.96 0.2K
10:19 9,798.00 9,798.00 9,798.00 9,798.00 0.1K
10:20 9,796.00 9,796.00 9,796.00 9,796.00 0.0K
10:22 9,792.00 9,792.00 9,784.00 9,784.00 0.7K
10:23 9,784.00 9,784.00 9,784.00 9,784.00 0.0K
10:24 9,784.00 9,784.00 9,784.00 9,784.00 0.0K
10:25 9,782.00 9,782.00 9,782.00 9,782.00 0.0K
10:28 9,786.00 9,786.00 9,786.00 9,786.00 0.0K
10:30 9,784.14 9,784.14 9,780.00 9,780.00 0.2K
10:36 9,784.01 9,784.01 9,784.01 9,784.01 0.0K
10:37 9,790.00 9,790.00 9,790.00 9,790.00 0.1K
10:39 9,790.00 9,790.00 9,790.00 9,790.00 0.1K
10:40 9,790.00 9,790.00 9,790.00 9,790.00 0.2K
10:45 9,790.00 9,790.00 9,790.00 9,790.00 0.1K
10:49 9,792.00 9,792.00 9,792.00 9,792.00 0.0K
10:50 9,794.00 9,794.00 9,794.00 9,794.00 0.0K
10:54 9,799.24 9,799.24 9,799.24 9,799.24 0.1K
10:55 9,802.00 9,802.00 9,802.00 9,802.00 0.0K
10:56 9,800.00 9,800.48 9,800.00 9,800.48 0.2K
10:57 9,800.00 9,800.00 9,800.00 9,800.00 0.1K
10:58 9,796.00 9,796.00 9,796.00 9,796.00 0.0K
10:59 9,794.00 9,794.00 9,794.00 9,794.00 0.0K
11:00 9,794.00 9,796.00 9,794.00 9,796.00 0.1K
11:02 9,800.00 9,800.00 9,800.00 9,800.00 0.0K
11:03 9,801.78 9,801.78 9,801.78 9,801.78 0.4K
11:06 9,803.24 9,803.24 9,803.24 9,803.24 0.3K
11:08 9,802.00 9,802.00 9,802.00 9,802.00 0.0K
11:09 9,798.00 9,798.00 9,798.00 9,798.00 0.1K
11:10 9,796.00 9,796.00 9,790.00 9,790.00 0.1K
11:14 9,788.00 9,788.00 9,788.00 9,788.00 0.1K
11:15 9,788.00 9,788.00 9,782.00 9,782.00 0.1K
11:16 9,784.80 9,784.80 9,784.80 9,784.80 0.1K
11:17 9,788.00 9,788.00 9,788.00 9,788.00 0.0K
11:18 9,784.00 9,784.00 9,784.00 9,784.00 0.0K
11:22 9,786.00 9,786.00 9,786.00 9,786.00 0.1K
11:27 9,788.00 9,788.00 9,788.00 9,788.00 0.2K
11:28 9,789.24 9,789.24 9,789.24 9,789.24 0.1K
11:30 9,782.00 9,782.00 9,782.00 9,782.00 0.0K
11:32 9,788.00 9,788.00 9,788.00 9,788.00 0.1K
11:34 9,788.00 9,788.00 9,788.00 9,788.00 0.0K
11:35 9,786.00 9,786.00 9,780.00 9,782.00 0.3K
11:38 9,784.00 9,784.00 9,784.00 9,784.00 0.1K
11:42 9,784.00 9,784.00 9,784.00 9,784.00 0.0K
11:44 9,788.00 9,788.00 9,788.00 9,788.00 0.1K
11:45 9,788.00 9,788.00 9,788.00 9,788.00 0.0K
11:49 9,790.00 9,790.00 9,790.00 9,790.00 0.1K
11:52 9,792.00 9,804.00 9,792.00 9,804.00 2.1K
11:53 9,798.00 9,800.00 9,794.00 9,800.00 0.2K
11:56 9,810.00 9,810.00 9,808.00 9,808.00 0.1K
11:57 9,806.00 9,806.00 9,806.00 9,806.00 0.1K
12:00 9,802.00 9,802.00 9,802.00 9,802.00 0.1K
12:02 9,798.00 9,798.00 9,798.00 9,798.00 0.3K
12:06 9,798.00 9,798.26 9,798.00 9,798.26 0.1K
12:07 9,794.00 9,794.00 9,794.00 9,794.00 0.1K
12:08 9,794.00 9,794.00 9,794.00 9,794.00 0.0K
12:09 9,788.00 9,788.00 9,788.00 9,788.00 0.1K
12:13 9,794.00 9,794.00 9,794.00 9,794.00 0.1K
12:16 9,796.00 9,796.00 9,796.00 9,796.00 0.0K
12:17 9,796.22 9,796.22 9,794.00 9,794.00 0.1K
12:22 9,796.00 9,796.00 9,796.00 9,796.00 0.0K
12:23 9,798.00 9,798.00 9,796.00 9,796.00 0.1K
12:25 9,795.00 9,795.00 9,792.00 9,792.00 0.0K
12:32 9,799.65 9,799.65 9,799.65 9,799.65 0.0K
12:44 9,806.00 9,806.00 9,806.00 9,806.00 0.2K
12:45 9,806.00 9,806.00 9,806.00 9,806.00 0.1K
12:46 9,806.00 9,806.00 9,806.00 9,806.00 0.0K
12:49 9,808.00 9,808.00 9,808.00 9,808.00 0.0K
12:50 9,808.00 9,808.00 9,808.00 9,808.00 0.1K
12:54 9,808.00 9,808.00 9,808.00 9,808.00 0.1K
12:57 9,806.00 9,806.00 9,806.00 9,806.00 0.1K
12:59 9,804.00 9,804.00 9,804.00 9,804.00 0.1K
13:00 9,804.00 9,804.00 9,804.00 9,804.00 0.0K
13:01 9,808.00 9,808.00 9,808.00 9,808.00 0.0K
13:02 9,807.35 9,807.35 9,807.35 9,807.35 0.1K
13:05 9,810.00 9,810.00 9,810.00 9,810.00 0.0K
13:08 9,812.00 9,812.00 9,810.62 9,810.62 0.3K
13:09 9,810.00 9,810.00 9,810.00 9,810.00 0.1K
13:10 9,810.00 9,810.00 9,810.00 9,810.00 0.2K
13:11 9,810.36 9,810.36 9,810.36 9,810.40 0.8K
13:12 9,812.00 9,812.00 9,812.00 9,812.00 0.0K
13:13 9,816.00 9,816.00 9,816.00 9,816.00 0.0K
13:17 9,818.00 9,818.00 9,814.00 9,814.00 1.3K
13:22 9,818.00 9,818.00 9,818.00 9,818.00 0.0K
13:25 9,820.00 9,820.00 9,820.00 9,820.00 0.0K
13:26 9,820.00 9,824.00 9,820.00 9,822.00 3.2K
13:28 9,820.00 9,820.00 9,820.00 9,820.00 0.1K
13:30 9,818.00 9,818.00 9,818.00 9,818.00 0.0K
13:32 9,824.00 9,824.00 9,824.00 9,824.00 0.0K
13:33 9,826.00 9,828.00 9,826.00 9,828.00 0.1K
13:34 9,826.00 9,828.00 9,826.00 9,828.00 0.2K
13:35 9,828.00 9,828.00 9,828.00 9,828.00 0.0K
13:36 9,830.00 9,830.00 9,830.00 9,830.00 0.0K
13:37 9,828.00 9,830.00 9,826.00 9,826.00 0.3K
13:38 9,828.00 9,828.00 9,828.00 9,828.00 0.1K
13:39 9,836.00 9,836.00 9,832.00 9,832.00 0.1K
13:41 9,834.00 9,834.00 9,834.00 9,834.00 0.0K
13:43 9,836.00 9,836.00 9,836.00 9,836.00 0.1K
13:44 9,838.78 9,838.78 9,838.78 9,838.80 0.2K
13:45 9,840.00 9,840.00 9,840.00 9,840.00 0.0K
13:46 9,844.00 9,844.00 9,844.00 9,844.00 0.0K
13:48 9,848.00 9,848.00 9,848.00 9,848.00 0.0K
13:49 9,846.00 9,846.00 9,846.00 9,846.00 0.1K
13:51 9,848.00 9,848.00 9,842.00 9,842.00 0.2K
13:52 9,844.00 9,844.00 9,844.00 9,844.00 0.0K
13:54 9,840.00 9,840.00 9,840.00 9,840.00 0.0K
13:55 9,834.00 9,834.00 9,834.00 9,834.00 0.1K
13:58 9,830.00 9,830.00 9,830.00 9,830.00 0.0K
13:59 9,830.00 9,830.00 9,824.00 9,824.00 0.2K
14:00 9,826.00 9,826.00 9,822.00 9,822.00 0.1K
14:01 9,820.00 9,820.00 9,820.00 9,820.00 0.0K
14:02 9,818.00 9,818.00 9,818.00 9,818.00 0.0K
14:03 9,830.00 9,830.00 9,824.00 9,826.00 3.0K
14:04 9,828.76 9,828.76 9,828.76 9,828.76 0.0K
14:07 9,828.00 9,828.00 9,828.00 9,828.00 0.1K
14:08 9,830.00 9,836.00 9,830.00 9,836.00 0.2K
14:09 9,838.00 9,838.00 9,838.00 9,838.00 0.1K
14:12 9,832.00 9,832.00 9,832.00 9,832.00 0.2K
14:13 9,832.00 9,832.00 9,832.00 9,832.00 0.1K
14:14 9,834.00 9,834.00 9,834.00 9,834.00 0.0K
14:15 9,836.00 9,838.00 9,836.00 9,838.00 0.1K
14:16 9,836.00 9,836.00 9,836.00 9,836.00 0.0K
14:17 9,840.00 9,840.00 9,834.00 9,834.00 0.2K
14:19 9,824.00 9,824.00 9,824.00 9,824.00 0.0K
14:20 9,822.00 9,824.00 9,822.00 9,824.00 0.0K
14:21 9,820.00 9,820.00 9,820.00 9,820.00 0.0K
14:22 9,824.00 9,824.00 9,824.00 9,824.00 0.1K
14:23 9,826.00 9,826.00 9,822.00 9,822.00 0.1K
14:24 9,818.00 9,818.00 9,818.00 9,818.00 0.0K
14:27 9,812.00 9,812.00 9,812.00 9,812.00 0.1K
14:30 9,812.00 9,814.00 9,812.00 9,814.00 0.1K
14:31 9,808.00 9,808.00 9,808.00 9,808.00 0.1K
14:32 9,806.00 9,814.00 9,806.00 9,814.00 0.1K
14:34 9,816.00 9,818.00 9,816.00 9,818.00 0.5K
14:36 9,816.00 9,816.00 9,814.00 9,814.00 0.1K
14:37 9,814.00 9,814.00 9,814.00 9,814.00 0.1K
14:38 9,814.00 9,814.00 9,812.00 9,812.00 0.1K
14:39 9,810.00 9,810.00 9,808.00 9,808.00 0.1K
14:41 9,800.00 9,802.00 9,800.00 9,802.00 0.1K
14:42 9,800.00 9,800.00 9,800.00 9,800.00 0.1K
14:43 9,804.00 9,804.00 9,804.00 9,804.00 0.1K
14:44 9,810.00 9,810.00 9,809.37 9,809.86 0.3K
14:46 9,812.00 9,812.00 9,812.00 9,812.00 0.0K
14:47 9,814.00 9,814.00 9,814.00 9,814.00 0.1K
14:48 9,815.53 9,820.00 9,815.53 9,816.00 0.5K
14:49 9,818.00 9,818.00 9,818.00 9,818.00 0.0K
14:50 9,822.00 9,822.00 9,822.00 9,822.00 0.0K
14:52 9,824.00 9,824.00 9,820.00 9,820.00 0.1K
14:53 9,820.62 9,820.62 9,812.00 9,812.00 0.2K
14:55 9,808.00 9,808.00 9,804.44 9,808.00 0.1K
14:56 9,810.00 9,810.00 9,810.00 9,810.00 0.0K
14:58 9,818.00 9,818.00 9,814.00 9,814.00 0.1K
14:59 9,816.00 9,818.00 9,816.00 9,818.00 0.1K
15:00 9,822.00 9,826.00 9,820.00 9,820.00 0.5K
15:03 9,824.00 9,824.00 9,820.00 9,820.00 0.1K
15:04 9,820.00 9,826.00 9,820.00 9,826.00 0.2K
15:05 9,826.00 9,826.00 9,826.00 9,826.00 0.1K
15:08 9,830.00 9,830.00 9,829.24 9,829.24 0.2K
15:09 9,828.00 9,828.00 9,828.00 9,828.00 0.1K
15:10 9,830.00 9,830.00 9,830.00 9,830.00 0.0K
15:13 9,832.00 9,836.00 9,832.00 9,836.00 0.2K
15:14 9,832.00 9,834.00 9,828.00 9,834.00 0.3K
15:18 9,836.00 9,842.00 9,836.00 9,842.00 0.1K
15:20 9,844.00 9,844.00 9,844.00 9,844.00 0.1K
15:21 9,846.00 9,846.00 9,842.00 9,845.24 0.2K
15:22 9,846.00 9,848.00 9,846.00 9,848.00 0.0K
15:23 9,844.00 9,844.00 9,844.00 9,844.00 0.2K
15:25 9,844.00 9,844.00 9,844.00 9,844.00 0.0K
15:26 9,846.00 9,846.00 9,846.00 9,846.00 0.0K
15:27 9,848.00 9,848.00 9,846.00 9,846.00 0.2K
15:28 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
15:29 9,852.00 9,852.00 9,852.00 9,852.00 0.1K
15:30 9,858.00 9,858.00 9,858.00 9,858.00 0.1K
15:31 9,852.00 9,854.00 9,846.00 9,846.00 0.3K
15:32 9,844.00 9,844.00 9,844.00 9,844.00 0.0K
15:33 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
15:34 9,838.00 9,838.00 9,838.00 9,838.00 0.3K
15:35 9,828.00 9,828.00 9,828.00 9,828.00 0.2K
15:36 9,828.00 9,828.00 9,828.00 9,828.00 0.0K
15:38 9,838.00 9,840.00 9,838.00 9,840.00 0.4K
15:39 9,840.00 9,840.00 9,840.00 9,840.00 0.0K
15:40 9,842.00 9,842.93 9,842.00 9,842.93 0.7K
15:41 9,846.00 9,846.00 9,846.00 9,846.00 0.5K
15:42 9,848.00 9,848.00 9,848.00 9,848.00 0.1K
15:44 9,848.00 9,848.00 9,846.00 9,846.00 0.2K
15:46 9,842.00 9,842.00 9,840.00 9,842.00 0.1K
15:47 9,843.80 9,846.00 9,843.80 9,846.00 0.0K
15:48 9,844.00 9,844.00 9,844.00 9,844.00 0.1K
15:50 9,852.00 9,852.00 9,852.00 9,852.00 0.0K
15:51 9,846.00 9,846.00 9,846.00 9,846.00 0.2K
15:54 9,844.00 9,844.00 9,842.00 9,842.00 0.4K
15:56 9,842.00 9,842.00 9,842.00 9,842.00 0.2K
15:58 9,844.00 9,844.00 9,842.00 9,842.00 1.2K
15:59 9,842.00 9,842.00 9,842.00 9,842.00 0.3K
16:00 9,844.00 9,844.00 9,844.00 9,844.00 0.4K
16:01 9,844.00 9,844.00 9,844.00 9,844.00 0.3K
16:02 9,846.00 9,846.00 9,842.00 9,844.00 0.1K
16:03 9,842.22 9,842.22 9,842.22 9,842.22 0.0K
16:04 9,842.00 9,842.00 9,842.00 9,842.00 0.2K
16:05 9,842.00 9,842.00 9,838.00 9,842.00 0.3K
16:06 9,838.00 9,838.00 9,838.00 9,838.00 0.0K
16:08 9,836.00 9,838.00 9,836.00 9,838.00 0.2K
16:09 9,842.00 9,842.00 9,842.00 9,842.00 0.1K
16:10 9,842.00 9,844.00 9,842.00 9,844.00 0.2K
16:11 9,842.00 9,842.00 9,842.00 9,842.00 0.1K
16:12 9,840.00 9,840.00 9,840.00 9,840.00 0.0K
16:13 9,840.00 9,842.00 9,840.00 9,840.00 0.3K
16:14 9,842.00 9,842.00 9,840.00 9,841.24 0.2K
16:15 9,840.00 9,854.00 9,840.00 9,852.00 2.1K
16:16 9,850.00 9,850.00 9,848.00 9,850.00 0.3K
16:17 9,852.00 9,860.00 9,852.00 9,860.00 0.7K
16:18 9,860.00 9,860.00 9,860.00 9,860.00 0.3K
16:19 9,858.00 9,858.00 9,856.00 9,858.00 0.3K
16:20 9,862.00 9,864.00 9,860.00 9,863.60 0.4K
16:21 9,862.00 9,864.00 9,862.00 9,864.00 0.4K
16:22 9,862.00 9,862.00 9,860.00 9,862.00 0.1K
16:23 9,862.00 9,870.00 9,862.00 9,870.00 0.1K
16:24 9,868.00 9,870.00 9,868.00 9,870.00 0.4K
16:26 9,870.00 9,870.00 9,868.00 9,870.00 0.2K
16:27 9,870.00 9,872.00 9,870.00 9,870.00 0.3K
16:28 9,872.00 9,872.00 9,870.00 9,870.00 0.1K
16:29 9,870.00 9,874.00 9,870.00 9,874.00 0.3K
16:35 9,884.00 9,884.00 9,884.00 9,884.00 913.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据