NextEnergy Solar Fund Ltd

NESF
🏛️ 英国 →
62.90
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
2021-12-31 101.84 102.20 101.45 101.60 0.0M
2021-12-30 101.53 102.40 101.40 102.00 0.1M
2021-12-29 102.01 102.20 101.40 102.00 0.3M
2021-12-24 102.20 102.20 101.60 101.60 0.3M
2021-12-23 101.92 102.20 101.80 101.80 0.3M
2021-12-22 101.48 102.00 101.20 102.00 0.4M
2021-12-21 100.80 101.60 100.80 101.60 1.2M
2021-12-20 100.37 101.40 100.00 100.80 0.2M
2021-12-17 100.91 101.40 100.70 100.80 1.4M
2021-12-16 100.80 101.20 100.80 101.00 1.6M
2021-12-15 100.89 101.40 100.80 100.80 0.6M
2021-12-14 100.80 101.20 99.90 100.80 0.5M
2021-12-13 101.00 101.00 99.80 99.80 0.3M
2021-12-10 100.30 101.00 99.90 101.00 0.2M
2021-12-09 100.59 101.24 100.00 100.00 0.8M
2021-12-08 100.70 101.00 99.80 100.40 1.1M
2021-12-07 100.54 101.20 99.49 100.00 0.6M
2021-12-06 100.00 101.00 99.70 100.00 0.5M
2021-12-03 99.86 100.00 99.20 99.90 3.9M
2021-12-02 99.79 99.93 99.16 99.40 0.5M
2021-12-01 99.60 100.00 99.00 99.00 0.6M
2021-11-30 99.04 99.70 98.27 99.10 0.2M
2021-11-29 99.39 99.60 98.49 99.40 0.5M
2021-11-26 99.67 99.67 98.50 98.90 0.6M
2021-11-25 99.30 100.00 98.74 99.10 1.3M
2021-11-24 99.46 99.90 98.80 98.80 1.3M
2021-11-23 99.90 99.90 98.82 98.90 0.3M
2021-11-22 100.69 100.77 98.70 98.70 0.6M
2021-11-19 100.08 100.20 99.70 99.70 0.7M
2021-11-18 100.00 100.63 98.80 99.00 0.5M
2021-11-17 101.00 101.20 98.40 100.00 0.8M
2021-11-16 101.09 101.40 100.80 100.80 0.3M
2021-11-15 100.90 101.40 100.41 101.00 0.7M
2021-11-12 99.80 101.00 99.67 100.40 0.5M
2021-11-11 100.00 100.20 99.67 99.70 0.7M
2021-11-10 99.98 100.20 99.80 100.00 0.7M
2021-11-09 100.20 100.80 99.80 100.00 0.7M
2021-11-08 100.70 100.80 99.80 100.80 0.2M
2021-11-05 100.74 100.80 100.00 100.60 0.7M
2021-11-04 100.56 100.80 100.00 100.20 0.8M
2021-11-03 100.49 100.60 100.00 100.40 0.4M
2021-11-02 100.71 101.00 100.40 100.60 0.7M
2021-11-01 99.72 100.80 99.72 100.60 2.1M
2021-10-29 99.82 100.20 99.00 99.60 6.7M
2021-10-28 99.96 100.20 99.60 99.60 0.2M
2021-10-27 100.10 100.40 99.80 100.00 0.7M
2021-10-26 100.10 100.60 99.40 100.20 0.4M
2021-10-25 100.21 100.60 100.00 100.20 0.2M
2021-10-22 100.60 100.60 99.80 100.20 0.5M
2021-10-21 100.30 100.60 99.00 100.20 0.2M
2021-10-20 100.40 100.60 99.80 99.90 0.4M
2021-10-19 100.43 100.80 100.15 100.60 0.5M
2021-10-18 100.59 100.80 100.20 100.80 0.3M
2021-10-15 100.00 100.60 100.00 100.60 0.3M
2021-10-14 100.60 100.80 100.00 100.60 0.7M
2021-10-13 99.60 100.60 99.34 100.20 0.5M
2021-10-12 99.83 100.40 99.50 99.50 0.3M
2021-10-11 100.60 100.60 99.16 100.20 0.2M
2021-10-08 100.60 100.60 97.94 100.40 0.4M
2021-10-07 99.60 99.60 98.00 99.60 0.3M
2021-10-06 98.28 99.50 97.80 99.40 0.7M
2021-10-05 98.50 98.50 97.87 98.40 2.0M
2021-10-04 98.91 99.50 98.20 98.20 0.7M
2021-10-01 100.08 100.24 98.70 98.70 0.5M
2021-09-30 100.09 100.40 99.80 99.80 1.1M
2021-09-29 99.89 100.40 99.89 100.20 0.3M
2021-09-28 100.35 100.80 99.80 100.40 0.3M
2021-09-27 101.05 101.05 100.20 100.20 0.2M
2021-09-24 101.66 101.66 100.20 100.40 0.4M
2021-09-23 101.85 101.85 101.20 101.20 0.7M
2021-09-22 101.16 102.00 101.00 101.40 1.8M
2021-09-21 100.40 101.20 100.00 100.80 1.1M
2021-09-20 100.00 100.71 99.80 100.20 0.8M
2021-09-17 98.60 102.00 98.40 100.00 2.6M
2021-09-16 98.01 98.70 97.90 98.50 1.2M
2021-09-15 98.00 99.00 97.80 97.80 0.6M
2021-09-14 98.68 98.73 98.10 98.10 0.8M
2021-09-13 98.43 98.90 98.40 98.40 0.7M
2021-09-10 98.11 98.56 98.01 98.50 0.3M
2021-09-09 98.50 98.50 97.80 98.30 0.5M
2021-09-08 98.29 98.50 97.90 98.50 2.7M
2021-09-07 98.04 98.80 97.80 97.80 0.8M
2021-09-06 98.28 98.90 97.60 97.60 1.0M
2021-09-03 98.38 99.10 98.10 98.10 0.6M
2021-09-02 98.69 99.10 98.40 98.40 0.6M
2021-09-01 98.90 99.20 98.33 99.00 0.7M
2021-08-31 98.30 99.30 98.30 99.00 0.2M
2021-08-27 98.75 99.00 98.30 99.00 0.7M
2021-08-26 99.00 99.10 98.55 99.00 0.5M
2021-08-25 98.45 99.00 98.12 98.60 0.5M
2021-08-24 98.55 99.10 98.50 99.00 0.6M
2021-08-23 99.60 99.60 98.30 99.10 0.2M
2021-08-20 99.20 99.50 98.50 99.25 0.5M
2021-08-19 99.50 99.80 98.60 99.30 1.1M
2021-08-18 101.07 101.33 100.00 100.00 1.3M
2021-08-17 101.06 101.60 100.72 101.00 0.3M
2021-08-16 101.58 101.80 100.74 101.00 1.6M
2021-08-13 102.10 102.20 101.00 101.00 0.8M
2021-08-12 102.20 102.80 101.60 102.00 0.3M
2021-08-11 102.68 103.00 101.60 101.60 0.5M
2021-08-10 101.87 102.80 101.00 102.40 0.7M
2021-08-09 102.00 102.00 101.40 102.00 0.7M
2021-08-06 102.03 102.40 101.00 102.00 0.5M
2021-08-05 101.62 102.40 101.20 102.40 0.6M
2021-08-04 102.40 102.40 101.00 101.60 0.6M
2021-08-03 103.40 103.40 101.40 102.00 1.0M
2021-08-02 102.70 103.60 102.60 102.60 1.1M
2021-07-30 102.50 102.80 102.40 102.40 0.2M
2021-07-29 102.50 102.80 101.80 102.40 0.6M
2021-07-28 101.00 103.00 101.00 102.60 1.9M
2021-07-27 100.84 102.00 100.40 101.00 0.5M
2021-07-26 100.40 101.00 100.40 101.00 0.2M
2021-07-23 101.05 101.40 100.40 101.40 0.2M
2021-07-22 101.10 101.20 100.80 100.80 0.3M
2021-07-21 101.20 101.40 100.40 101.00 0.2M
2021-07-20 101.00 101.40 100.40 101.20 0.4M
2021-07-19 101.00 101.38 100.40 100.40 0.5M
2021-07-16 100.62 101.40 100.60 101.20 0.1M
2021-07-15 101.80 101.80 100.20 100.80 0.7M
2021-07-14 102.00 102.80 100.00 101.00 1.5M
2021-07-13 102.00 102.80 102.00 102.00 0.7M
2021-07-12 102.00 102.80 102.00 102.40 0.5M
2021-07-09 102.51 102.80 102.20 102.20 1.0M
2021-07-08 102.58 102.70 102.00 102.20 1.0M
2021-07-07 102.08 102.60 101.62 102.40 0.5M
2021-07-06 101.80 102.80 101.20 102.80 6.9M
2021-07-05 101.09 102.17 101.09 102.00 2.3M
2021-07-02 101.90 102.20 100.60 102.00 0.2M
2021-07-01 102.69 103.20 100.20 102.00 0.6M
2021-06-30 103.01 103.20 101.00 101.00 0.6M
2021-06-29 100.78 103.20 100.70 103.20 0.9M
2021-06-28 101.20 101.60 100.80 100.80 0.4M
2021-06-25 100.20 101.20 100.20 101.00 0.4M
2021-06-24 99.66 100.60 99.66 100.60 0.4M
2021-06-23 99.17 100.00 99.00 100.00 0.6M
2021-06-22 98.10 99.40 97.60 98.90 0.4M
2021-06-21 99.01 99.10 96.70 97.60 0.4M
2021-06-18 97.87 99.04 97.87 98.60 1.8M
2021-06-17 99.50 99.86 97.00 98.00 0.5M
2021-06-16 99.88 99.90 99.31 99.40 0.1M
2021-06-15 98.88 100.80 98.50 99.80 0.7M
2021-06-14 99.20 99.90 98.40 99.90 0.3M
2021-06-11 98.30 99.00 98.03 98.60 0.4M
2021-06-10 98.60 98.60 98.15 98.60 0.4M
2021-06-09 98.40 98.90 98.26 98.25 0.5M
2021-06-08 98.46 99.20 98.46 98.85 0.3M
2021-06-07 98.73 99.10 98.40 98.50 0.3M
2021-06-04 99.37 99.90 98.52 98.75 0.3M
2021-06-03 99.00 100.00 98.80 98.80 0.4M
2021-06-02 99.80 100.80 99.40 99.80 0.4M
2021-06-01 99.80 100.60 99.80 100.00 0.9M
2021-05-28 100.47 100.80 100.00 100.00 0.2M
2021-05-27 100.39 100.60 100.00 100.00 0.8M
2021-05-26 100.49 100.80 100.20 100.20 0.2M
2021-05-25 100.81 101.20 100.39 100.80 0.3M
2021-05-24 101.36 101.61 100.40 101.00 0.5M
2021-05-21 101.50 102.40 101.20 101.20 0.9M
2021-05-20 101.80 101.86 101.00 101.20 1.0M
2021-05-19 101.80 103.02 101.60 102.00 0.6M
2021-05-18 100.80 102.60 100.80 102.20 0.6M
2021-05-17 101.00 101.80 100.20 101.40 1.1M
2021-05-14 99.39 101.80 98.60 101.20 3.0M
2021-05-13 98.50 99.20 98.00 99.20 2.2M
2021-05-12 98.20 99.00 97.80 98.80 0.6M
2021-05-11 98.00 98.50 97.50 98.30 0.2M
2021-05-10 98.28 98.70 97.63 98.20 0.3M
2021-05-07 98.50 98.70 98.00 98.10 1.4M
2021-05-06 97.32 98.60 97.32 98.10 0.4M
2021-05-05 97.18 98.10 97.00 97.00 0.8M
2021-05-04 98.34 98.34 97.10 97.20 0.5M
2021-04-30 99.24 99.40 98.00 98.10 0.9M
2021-04-29 99.24 99.30 98.80 99.00 1.8M
2021-04-28 98.92 99.50 98.50 99.00 0.4M
2021-04-27 100.92 100.99 98.00 98.00 0.6M
2021-04-26 99.44 102.41 99.40 100.00 1.5M
2021-04-23 100.24 100.80 98.60 98.60 0.9M
2021-04-22 100.05 100.60 99.92 100.00 0.4M
2021-04-21 99.98 100.40 99.45 100.00 1.2M
2021-04-20 101.00 101.60 99.40 99.80 0.8M
2021-04-19 100.60 101.60 100.60 100.60 0.6M
2021-04-16 101.00 101.60 100.80 100.80 0.5M
2021-04-15 100.20 101.30 100.20 100.80 0.3M
2021-04-14 101.74 101.74 99.00 100.20 1.1M
2021-04-13 101.68 101.68 101.00 101.20 0.7M
2021-04-12 101.80 101.80 101.00 101.00 0.7M
2021-04-09 101.80 101.80 101.00 101.00 0.6M
2021-04-08 101.80 101.80 101.01 101.20 0.9M
2021-04-07 102.00 102.00 101.00 101.00 0.7M
2021-04-06 100.80 102.00 100.09 101.20 0.5M
2021-04-01 100.40 100.80 99.25 100.80 0.2M
2021-03-31 98.80 100.40 98.80 99.60 0.2M
2021-03-30 100.40 100.40 99.10 99.50 0.3M
2021-03-29 99.80 100.40 99.00 99.40 0.7M
2021-03-26 98.72 99.68 98.20 99.00 0.4M
2021-03-25 100.40 100.40 98.30 98.50 1.5M
2021-03-24 98.66 100.20 98.02 99.80 0.9M
2021-03-23 98.78 98.99 97.60 98.80 1.2M
2021-03-22 97.40 98.90 97.00 97.00 0.7M
2021-03-19 97.80 98.80 96.50 96.50 19.3M
2021-03-18 98.20 98.39 97.90 98.10 1.5M
2021-03-17 98.20 99.44 98.00 98.30 1.2M
2021-03-16 100.00 100.38 98.20 98.20 1.4M
2021-03-15 101.00 101.00 99.70 100.00 0.8M
2021-03-12 101.00 101.00 100.40 100.40 0.7M
2021-03-11 101.00 101.00 99.21 101.00 0.5M
2021-03-10 100.00 101.00 99.00 100.80 0.7M
2021-03-09 99.80 100.00 98.70 98.70 1.1M
2021-03-08 99.90 99.90 98.00 98.40 0.6M
2021-03-05 99.80 100.40 99.53 99.70 0.4M
2021-03-04 101.00 101.00 100.20 101.00 0.9M
2021-03-03 99.70 101.00 99.37 100.80 0.6M
2021-03-02 101.20 101.20 99.40 99.70 2.4M
2021-03-01 101.60 101.60 99.80 100.40 0.5M
2021-02-26 101.00 101.40 99.00 99.00 0.7M
2021-02-25 102.00 102.20 100.80 101.60 1.1M
2021-02-24 101.80 101.80 101.00 101.60 0.5M
2021-02-23 100.80 101.80 100.80 101.80 0.7M
2021-02-22 101.20 101.40 100.71 100.80 0.4M
2021-02-19 100.52 100.80 100.00 100.40 0.7M
2021-02-18 101.40 102.00 100.00 100.00 1.1M
2021-02-17 103.00 103.00 102.00 102.20 0.6M
2021-02-16 105.00 105.00 102.00 102.80 0.9M
2021-02-15 104.00 104.00 103.00 103.00 0.5M
2021-02-12 103.80 103.80 102.00 102.40 0.4M
2021-02-11 104.40 104.40 102.20 103.00 0.4M
2021-02-10 103.60 104.60 102.60 103.00 0.8M
2021-02-09 103.80 103.80 102.98 103.60 0.5M
2021-02-08 104.60 104.60 103.00 103.80 4.5M
2021-02-05 105.00 105.00 103.04 104.00 2.0M
2021-02-04 104.80 104.80 103.40 103.40 1.5M
2021-02-03 104.80 104.80 104.00 104.00 1.1M
2021-02-02 105.00 105.00 104.20 104.60 1.5M
2021-02-01 104.60 105.00 104.00 104.60 0.6M
2021-01-29 103.40 104.60 103.00 104.60 0.4M
2021-01-28 103.40 104.40 103.18 104.40 0.5M
2021-01-27 104.20 104.64 103.20 103.20 0.6M
2021-01-26 105.40 105.40 103.00 103.00 0.9M
2021-01-25 105.00 105.00 103.60 104.40 3.7M
2021-01-22 104.80 105.80 103.20 103.20 0.6M
2021-01-21 106.60 106.60 103.40 103.40 0.6M
2021-01-20 106.60 106.60 105.53 106.20 0.6M
2021-01-19 106.00 106.40 105.60 106.00 1.0M
2021-01-18 106.60 106.60 105.60 106.00 0.7M
2021-01-15 106.60 106.60 105.20 106.20 0.3M
2021-01-14 105.60 106.60 105.00 106.20 1.6M
2021-01-13 107.00 107.00 104.40 105.00 1.0M
2021-01-12 107.40 107.40 105.20 105.40 0.3M
2021-01-11 107.40 107.40 105.75 106.40 0.8M
2021-01-08 107.60 107.60 106.80 106.80 0.5M
2021-01-07 107.40 107.40 106.34 107.00 0.4M
2021-01-06 107.80 107.80 106.20 107.00 0.5M
2021-01-05 106.20 107.80 106.20 107.40 0.6M
2021-01-04 107.80 107.80 105.80 106.80 0.5M