Next PLC

NXT
🏛️ 英国 →
12,190.00
最后更新: 2025-09-26
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
2021-12-31 7,863.60 7,992.00 7,863.60 7,987.00 0.1M
2021-12-30 7,934.10 7,953.70 7,893.00 7,953.70 0.1M
2021-12-29 7,932.20 8,006.60 7,920.40 7,947.80 0.2M
2021-12-24 7,834.20 7,858.70 7,781.20 7,785.20 0.0M
2021-12-23 7,759.70 7,798.90 7,722.40 7,747.90 0.2M
2021-12-22 7,747.90 7,749.90 7,669.50 7,749.90 0.2M
2021-12-21 7,714.60 7,787.10 7,651.90 7,720.50 0.3M
2021-12-20 7,444.10 7,624.40 7,412.80 7,622.50 0.3M
2021-12-17 7,516.60 7,769.50 7,516.60 7,616.60 0.4M
2021-12-16 7,710.70 7,716.60 7,512.70 7,602.90 0.6M
2021-12-15 7,920.40 7,936.10 7,512.70 7,581.30 0.3M
2021-12-14 7,938.00 7,992.90 7,845.90 7,893.00 0.6M
2021-12-13 8,130.10 8,130.10 7,949.80 7,971.40 0.2M
2021-12-10 8,190.90 8,222.20 8,069.40 8,085.00 0.2M
2021-12-09 8,218.30 8,257.50 8,100.70 8,257.50 0.4M
2021-12-08 8,179.10 8,257.50 8,100.70 8,163.40 0.3M
2021-12-07 8,108.60 8,271.20 8,077.20 8,212.40 0.3M
2021-12-06 7,898.80 8,032.10 7,836.10 8,016.40 0.2M
2021-12-03 7,855.70 7,879.20 7,785.20 7,832.20 0.2M
2021-12-02 7,853.80 7,906.70 7,779.30 7,838.10 0.2M
2021-12-01 7,728.30 7,875.30 7,728.30 7,859.60 0.4M
2021-11-30 7,695.00 7,789.10 7,669.50 7,704.80 0.5M
2021-11-29 7,736.20 7,863.60 7,736.20 7,802.80 0.2M
2021-11-26 7,753.80 7,816.50 7,648.00 7,691.10 0.2M
2021-11-25 8,010.60 8,014.50 7,879.20 7,947.80 0.1M
2021-11-24 8,022.30 8,036.00 7,922.40 7,987.00 0.3M
2021-11-23 7,975.30 8,087.00 7,896.90 8,022.30 0.2M
2021-11-22 8,128.20 8,171.30 8,012.50 8,034.10 0.2M
2021-11-19 8,124.20 8,161.50 8,036.00 8,108.60 0.4M
2021-11-18 7,969.40 8,069.40 7,938.00 8,069.40 0.2M
2021-11-17 7,965.50 8,014.50 7,924.30 7,983.10 0.5M
2021-11-16 8,028.20 8,043.90 7,955.30 8,000.80 0.3M
2021-11-15 7,957.60 8,047.80 7,947.80 8,041.90 0.2M
2021-11-12 7,902.80 8,020.40 7,862.00 7,987.00 0.2M
2021-11-11 8,055.60 8,106.60 7,889.00 7,889.00 0.6M
2021-11-10 7,849.80 8,096.80 7,849.60 8,096.80 0.4M
2021-11-09 7,804.80 7,943.90 7,726.70 7,855.70 0.6M
2021-11-08 7,930.20 7,945.90 7,828.30 7,828.30 0.4M
2021-11-05 7,894.90 7,989.00 7,845.90 7,959.60 0.3M
2021-11-04 7,922.40 7,942.00 7,806.70 7,926.30 0.3M
2021-11-03 7,983.10 7,983.10 7,765.60 7,875.30 0.3M
2021-11-02 8,051.70 8,159.50 8,002.70 8,145.80 0.3M
2021-11-01 7,789.90 8,038.00 7,789.90 8,020.40 0.2M
2021-10-29 7,736.20 7,806.70 7,706.80 7,806.70 0.2M
2021-10-28 7,773.40 7,863.60 7,769.50 7,789.10 0.1M
2021-10-27 7,845.90 7,865.50 7,759.20 7,789.10 0.2M
2021-10-26 7,698.90 7,879.20 7,667.60 7,847.90 0.3M
2021-10-25 7,700.90 7,753.80 7,622.50 7,698.90 0.3M
2021-10-22 7,728.30 7,744.00 7,618.60 7,679.30 0.3M
2021-10-21 7,769.50 7,822.40 7,675.40 7,753.80 0.4M
2021-10-20 7,898.80 7,904.70 7,782.10 7,822.40 0.2M
2021-10-19 7,812.60 7,920.40 7,812.60 7,906.70 0.2M
2021-10-18 7,710.70 7,796.90 7,645.00 7,769.50 0.2M
2021-10-15 7,659.70 7,757.70 7,657.80 7,710.70 0.9M
2021-10-14 7,506.80 7,651.90 7,499.00 7,651.90 0.4M
2021-10-13 7,363.80 7,569.60 7,312.80 7,489.20 0.3M
2021-10-12 7,385.30 7,455.90 7,334.40 7,367.70 0.2M
2021-10-11 7,363.80 7,485.30 7,277.50 7,469.60 0.4M
2021-10-08 7,477.40 7,544.90 7,387.30 7,416.70 0.5M
2021-10-07 7,600.90 7,634.20 7,330.40 7,471.60 0.3M
2021-10-06 7,791.00 7,806.70 7,501.00 7,501.00 0.7M
2021-10-05 7,945.90 7,992.30 7,877.30 7,881.20 0.2M
2021-10-04 7,998.80 8,081.20 7,889.00 7,904.70 0.3M
2021-10-01 7,943.90 8,024.30 7,849.80 8,008.60 0.4M
2021-09-30 8,296.70 8,314.40 7,940.00 8,047.80 0.7M
2021-09-29 8,185.00 8,288.90 8,081.10 8,226.20 0.7M
2021-09-28 8,026.20 8,067.40 7,836.10 7,918.40 0.3M
2021-09-27 8,098.80 8,101.60 8,030.20 8,030.20 0.3M
2021-09-24 8,018.40 8,114.40 7,965.50 8,014.50 0.2M
2021-09-23 8,147.80 8,161.50 8,055.60 8,055.60 0.2M
2021-09-22 7,967.40 8,102.70 7,918.40 8,090.90 0.2M
2021-09-21 7,936.10 7,979.20 7,891.00 7,918.40 0.2M
2021-09-20 7,847.90 7,871.40 7,753.80 7,861.60 0.2M
2021-09-17 7,953.70 8,038.00 7,851.20 7,959.60 0.7M
2021-09-16 7,777.30 7,851.80 7,755.80 7,842.00 0.2M
2021-09-15 7,816.50 7,877.30 7,740.10 7,761.60 0.2M
2021-09-14 7,673.40 7,824.40 7,642.10 7,824.40 0.2M
2021-09-13 7,744.00 7,806.70 7,616.60 7,695.00 0.2M
2021-09-10 7,693.00 7,879.20 7,675.40 7,757.70 0.2M
2021-09-09 7,689.10 7,720.50 7,618.60 7,720.50 0.4M
2021-09-08 7,732.20 7,861.60 7,648.00 7,783.20 0.2M
2021-09-07 7,763.60 7,820.40 7,718.50 7,785.20 0.4M
2021-09-06 7,793.00 7,818.50 7,744.00 7,765.60 0.1M
2021-09-03 7,757.70 7,812.60 7,702.80 7,755.80 0.1M
2021-09-02 7,889.00 7,930.20 7,769.50 7,769.50 0.1M
2021-09-01 7,842.00 7,928.20 7,796.90 7,920.40 0.1M
2021-08-31 7,824.40 7,832.20 7,726.40 7,751.80 0.3M
2021-08-27 7,840.00 7,865.50 7,775.40 7,802.80 0.1M
2021-08-26 7,861.60 7,922.40 7,806.70 7,857.70 0.1M
2021-08-25 7,818.50 7,914.50 7,781.20 7,914.50 0.1M
2021-08-24 7,834.20 7,834.20 7,653.80 7,802.80 0.2M
2021-08-23 7,853.80 7,869.40 7,740.10 7,781.20 0.1M
2021-08-20 7,677.40 7,849.80 7,665.60 7,767.50 0.3M
2021-08-19 7,640.10 7,708.70 7,536.20 7,661.70 0.2M
2021-08-18 7,759.70 7,808.70 7,663.60 7,730.30 0.1M
2021-08-17 7,700.90 7,804.80 7,657.80 7,744.00 0.1M
2021-08-16 7,877.30 7,885.10 7,720.50 7,765.60 0.1M
2021-08-13 7,934.10 7,961.60 7,879.20 7,945.90 0.1M
2021-08-12 7,849.80 7,900.80 7,793.00 7,883.20 0.1M
2021-08-11 7,685.00 7,832.00 7,685.00 7,814.60 0.1M
2021-08-10 7,791.40 7,810.70 7,636.70 7,679.20 0.2M
2021-08-09 7,685.00 7,803.00 7,634.80 7,803.00 0.2M
2021-08-06 7,601.90 7,729.50 7,563.20 7,708.20 0.1M
2021-08-05 7,663.80 7,700.50 7,617.40 7,654.10 0.1M
2021-08-04 7,675.40 7,729.50 7,600.00 7,716.00 0.3M
2021-08-03 7,704.40 7,718.20 7,580.60 7,638.60 0.2M
2021-08-02 7,706.30 7,876.40 7,667.60 7,706.30 0.2M
2021-07-30 7,557.40 7,679.20 7,468.50 7,619.30 0.2M
2021-07-29 7,783.60 7,791.40 7,619.30 7,646.40 0.2M
2021-07-28 7,725.60 7,841.60 7,725.60 7,770.10 0.2M
2021-07-27 7,803.00 7,812.60 7,727.60 7,772.00 0.2M
2021-07-26 7,768.20 7,849.40 7,741.10 7,841.60 0.2M
2021-07-23 7,816.50 7,930.60 7,770.10 7,822.30 0.2M
2021-07-22 7,750.80 7,789.40 7,638.60 7,752.70 0.3M
2021-07-21 7,847.40 7,915.10 7,542.00 7,681.20 0.5M
2021-07-20 7,066.40 7,170.80 6,987.10 7,147.60 0.4M
2021-07-19 7,155.30 7,217.20 6,973.60 7,020.00 0.4M
2021-07-16 7,207.50 7,292.60 7,182.40 7,263.60 0.3M
2021-07-15 7,472.40 7,487.80 7,145.60 7,155.30 0.2M
2021-07-14 7,524.60 7,561.30 7,455.00 7,530.40 0.1M
2021-07-13 7,596.10 7,671.50 7,561.30 7,571.00 0.1M
2021-07-12 7,582.60 7,622.00 7,488.60 7,596.10 0.1M
2021-07-09 7,571.00 7,627.00 7,501.40 7,578.70 0.2M
2021-07-08 7,669.60 7,687.00 7,499.40 7,538.10 0.4M
2021-07-07 7,714.00 7,793.30 7,679.20 7,721.80 0.3M
2021-07-06 7,621.20 7,708.20 7,621.20 7,683.10 0.5M
2021-07-05 7,650.20 7,702.40 7,648.30 7,675.40 0.4M
2021-07-02 7,731.40 7,764.30 7,646.40 7,677.30 0.2M
2021-07-01 7,644.40 7,772.00 7,627.00 7,723.70 0.3M
2021-06-30 7,536.20 7,721.80 7,480.10 7,594.20 0.3M
2021-06-29 7,588.40 7,650.20 7,561.30 7,561.30 0.2M
2021-06-28 7,619.30 7,677.30 7,578.70 7,617.40 0.2M
2021-06-25 7,688.90 7,692.80 7,625.10 7,636.70 0.2M
2021-06-24 7,563.20 7,654.10 7,509.10 7,627.00 0.2M
2021-06-23 7,601.90 7,629.00 7,511.00 7,524.60 0.1M
2021-06-22 7,543.90 7,667.60 7,516.80 7,576.80 0.2M
2021-06-21 7,495.60 7,522.60 7,443.20 7,522.60 0.3M
2021-06-18 7,677.30 7,714.00 7,449.20 7,532.30 0.8M
2021-06-17 7,677.30 7,714.00 7,634.80 7,688.90 0.3M
2021-06-16 7,777.80 7,832.00 7,671.50 7,741.10 0.3M
2021-06-15 7,816.50 7,888.00 7,756.60 7,768.20 0.1M
2021-06-14 7,833.90 7,861.00 7,787.50 7,799.10 0.2M
2021-06-11 7,717.90 7,824.20 7,706.30 7,785.60 0.2M
2021-06-10 7,901.60 7,919.00 7,721.80 7,733.40 0.3M
2021-06-09 8,038.80 8,048.50 7,901.60 7,901.60 0.2M
2021-06-08 7,990.50 8,089.10 7,982.80 8,038.80 0.3M
2021-06-07 8,015.60 8,050.40 7,955.70 8,027.20 0.2M
2021-06-04 7,812.60 7,944.10 7,803.00 7,922.80 0.2M
2021-06-03 7,926.70 7,959.60 7,762.40 7,795.20 0.2M
2021-06-02 7,940.20 7,961.50 7,845.50 7,920.90 0.3M
2021-06-01 7,826.20 8,015.60 7,826.20 7,951.80 0.1M
2021-05-28 7,905.40 7,951.80 7,862.90 7,886.10 0.2M
2021-05-27 7,971.20 8,006.00 7,851.50 7,893.80 0.3M
2021-05-26 7,893.80 7,971.20 7,866.80 7,961.50 0.2M
2021-05-25 7,828.10 7,888.00 7,803.00 7,862.90 0.2M
2021-05-24 7,665.70 7,828.90 7,636.70 7,816.50 0.1M
2021-05-21 7,870.60 7,884.50 7,733.40 7,733.40 0.2M
2021-05-20 7,953.80 7,961.50 7,743.00 7,828.10 0.3M
2021-05-19 7,795.20 7,870.60 7,764.30 7,851.30 0.3M
2021-05-18 7,967.30 7,976.20 7,824.20 7,870.60 0.2M
2021-05-17 7,882.20 7,940.20 7,775.90 7,812.60 0.2M
2021-05-14 7,787.50 7,849.40 7,651.60 7,816.50 0.2M
2021-05-13 7,588.40 7,698.60 7,426.00 7,648.30 0.2M
2021-05-12 7,652.20 7,700.50 7,553.60 7,615.40 0.2M
2021-05-11 7,855.20 7,893.80 7,658.00 7,667.60 0.3M
2021-05-10 8,044.60 8,060.10 7,955.70 8,042.70 0.2M
2021-05-07 8,050.40 8,060.10 7,955.70 7,988.60 0.3M
2021-05-06 7,932.50 8,123.90 7,866.80 7,998.20 0.7M
2021-05-05 7,716.00 7,872.60 7,683.10 7,855.20 0.4M
2021-05-04 7,617.40 7,803.00 7,596.10 7,669.60 0.6M
2021-04-30 7,588.40 7,644.40 7,534.20 7,542.00 0.5M
2021-04-29 7,574.80 7,621.20 7,534.60 7,596.10 0.3M
2021-04-28 7,727.60 7,741.10 7,551.60 7,551.60 0.4M
2021-04-27 7,774.00 7,781.60 7,600.00 7,688.90 0.3M
2021-04-26 7,745.00 7,901.60 7,719.50 7,820.40 0.3M
2021-04-23 7,704.40 7,745.00 7,538.10 7,745.00 0.6M
2021-04-22 7,687.00 7,795.20 7,646.40 7,781.70 0.2M
2021-04-21 7,596.10 7,739.20 7,543.90 7,646.40 0.4M
2021-04-20 7,828.10 7,828.10 7,464.60 7,534.20 0.5M
2021-04-19 7,926.70 8,027.20 7,783.60 7,841.60 0.3M
2021-04-16 7,733.40 7,934.40 7,712.10 7,930.60 0.5M
2021-04-15 7,832.00 7,915.10 7,646.40 7,714.00 0.3M
2021-04-14 7,785.60 7,857.10 7,735.30 7,797.20 0.6M
2021-04-13 7,810.70 7,882.20 7,779.80 7,828.10 0.3M
2021-04-12 8,025.30 8,083.30 7,758.70 7,830.00 0.3M
2021-04-09 7,955.70 8,089.10 7,926.70 8,019.50 0.3M
2021-04-08 7,837.80 7,932.50 7,731.40 7,932.50 0.3M
2021-04-07 7,675.40 7,808.80 7,540.00 7,795.20 0.3M
2021-04-06 7,853.20 7,924.80 7,629.00 7,656.00 0.3M
2021-04-01 7,832.00 7,957.60 7,675.40 7,843.60 0.3M
2021-03-31 7,752.70 7,833.90 7,603.80 7,603.80 0.4M
2021-03-30 7,638.60 7,816.50 7,609.60 7,760.40 0.3M
2021-03-29 7,654.10 7,696.60 7,600.00 7,646.40 0.2M
2021-03-26 7,406.60 7,627.00 7,385.40 7,627.00 0.4M
2021-03-25 7,377.60 7,435.60 7,288.70 7,383.40 0.3M
2021-03-24 7,348.60 7,429.80 7,273.20 7,412.40 0.2M
2021-03-23 7,501.40 7,526.50 7,400.80 7,418.20 0.4M
2021-03-22 7,665.70 7,712.10 7,542.00 7,569.00 0.2M
2021-03-19 7,733.40 7,746.90 7,640.60 7,675.40 0.6M
2021-03-18 7,696.60 7,785.60 7,594.20 7,785.60 0.4M
2021-03-17 7,712.10 7,721.80 7,630.90 7,673.40 0.2M
2021-03-16 7,540.00 7,756.60 7,528.40 7,712.10 0.3M
2021-03-15 7,451.10 7,592.20 7,447.20 7,524.60 0.2M
2021-03-12 7,273.20 7,462.70 7,253.90 7,431.80 0.0M
2021-03-11 7,331.20 7,400.80 7,282.90 7,323.50 0.2M
2021-03-10 7,250.00 7,366.00 7,155.30 7,310.00 0.2M
2021-03-09 7,153.40 7,313.80 7,147.60 7,263.60 0.5M
2021-03-08 7,153.40 7,274.00 7,151.40 7,201.70 0.2M
2021-03-05 7,093.40 7,285.60 7,062.10 7,153.40 0.3M
2021-03-04 7,195.90 7,244.20 7,122.40 7,176.60 0.2M
2021-03-03 7,282.90 7,315.80 7,209.40 7,269.40 0.3M
2021-03-02 7,269.40 7,354.40 7,220.40 7,228.80 0.2M
2021-03-01 7,344.80 7,497.50 7,286.80 7,317.70 0.2M
2021-02-26 7,250.00 7,424.00 7,217.20 7,308.00 0.4M
2021-02-25 7,464.60 7,489.80 7,389.20 7,398.90 0.2M
2021-02-24 7,304.20 7,536.20 7,284.80 7,431.80 0.2M
2021-02-23 7,435.60 7,490.90 7,236.50 7,360.20 0.2M
2021-02-22 7,352.50 7,408.60 7,253.90 7,395.00 0.2M
2021-02-19 7,408.60 7,484.00 7,373.80 7,414.40 0.2M
2021-02-18 7,491.70 7,542.00 7,344.80 7,410.50 0.3M
2021-02-17 7,632.80 7,667.60 7,491.70 7,491.70 0.1M
2021-02-16 7,683.10 7,708.20 7,540.80 7,607.70 0.2M
2021-02-15 7,499.40 7,667.60 7,408.60 7,667.60 0.3M
2021-02-12 7,292.60 7,449.20 7,263.60 7,422.10 0.4M
2021-02-11 7,406.60 7,453.00 7,244.20 7,379.60 0.3M
2021-02-10 7,603.80 7,659.90 7,346.70 7,427.90 0.2M
2021-02-09 7,594.20 7,669.60 7,563.20 7,586.40 0.1M
2021-02-08 7,594.20 7,758.50 7,594.20 7,615.40 0.2M
2021-02-05 7,557.40 7,717.90 7,545.80 7,658.00 0.3M
2021-02-04 7,630.90 7,737.20 7,518.80 7,555.50 0.2M
2021-02-03 7,611.60 7,675.40 7,520.70 7,623.20 0.2M
2021-02-02 7,698.60 7,698.60 7,540.00 7,547.80 0.3M
2021-02-01 7,555.50 7,685.50 7,497.50 7,648.30 0.2M
2021-01-29 7,462.70 7,627.00 7,435.60 7,472.40 0.3M
2021-01-28 7,681.20 7,804.90 7,571.00 7,627.00 0.3M
2021-01-27 7,598.00 7,895.80 7,553.60 7,768.20 0.6M
2021-01-26 7,636.70 7,677.30 7,524.60 7,617.40 0.2M
2021-01-25 7,621.20 7,710.20 7,574.80 7,619.30 0.2M
2021-01-22 7,874.50 7,874.50 7,619.30 7,650.20 0.3M
2021-01-21 7,870.60 7,907.40 7,758.50 7,886.10 0.3M
2021-01-20 7,688.90 7,841.60 7,681.20 7,841.60 0.3M
2021-01-19 7,868.70 7,868.70 7,567.10 7,717.90 0.4M
2021-01-18 7,766.20 7,870.60 7,717.90 7,830.00 0.3M
2021-01-15 7,716.00 7,806.80 7,659.90 7,750.80 0.7M
2021-01-14 7,625.10 7,754.60 7,400.80 7,694.70 0.5M
2021-01-13 7,451.10 7,669.60 7,414.40 7,617.40 0.4M
2021-01-12 7,375.70 7,493.60 7,315.80 7,414.40 0.3M
2021-01-11 7,391.20 7,462.70 7,279.00 7,350.60 0.4M
2021-01-08 7,422.10 7,497.50 7,290.60 7,427.90 0.3M
2021-01-07 7,540.00 7,540.00 7,339.00 7,437.60 0.4M
2021-01-06 7,273.20 7,472.40 7,124.40 7,426.00 0.7M
2021-01-05 7,079.90 7,319.60 7,017.40 7,219.10 0.5M
2021-01-04 7,012.20 7,012.20 6,672.30 6,681.60 0.3M