Nextracker

NXT
🏛️ usa →
73.99
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 70.84 71.26 70.84 71.03 24.0K
09:31 70.89 70.89 70.47 70.47 6.3K
09:32 70.48 70.91 70.47 70.75 11.5K
09:33 70.71 70.74 70.55 70.74 5.6K
09:34 70.30 70.30 70.06 70.06 6.3K
09:35 69.93 70.15 69.87 70.14 9.0K
09:36 70.11 70.11 69.69 69.69 3.7K
09:37 69.69 69.69 69.68 69.68 1.8K
09:38 69.67 69.67 69.67 69.67 0.2K
09:39 69.67 69.73 69.65 69.65 0.8K
09:40 69.76 69.76 69.42 69.42 8.8K
09:41 69.49 69.62 69.49 69.62 5.7K
09:42 69.69 69.77 69.68 69.77 11.7K
09:44 69.59 69.59 69.41 69.41 6.5K
09:45 69.49 69.49 69.30 69.30 5.7K
09:46 69.25 69.28 69.10 69.28 10.7K
09:47 69.32 69.32 69.21 69.21 4.3K
09:48 69.20 69.29 69.20 69.29 10.3K
09:49 69.20 69.65 69.20 69.65 5.7K
09:50 69.65 69.65 69.52 69.52 2.3K
09:51 69.62 69.85 69.62 69.85 4.5K
09:52 69.96 70.00 69.95 69.98 3.0K
09:53 70.09 70.09 69.87 69.87 5.3K
09:54 69.87 69.87 69.76 69.78 12.2K
09:55 69.80 69.81 69.74 69.81 1.9K
09:56 69.78 69.78 69.74 69.74 2.5K
09:57 69.69 69.70 69.53 69.57 4.2K
09:58 69.56 69.56 69.48 69.51 5.4K
09:59 69.45 69.46 69.37 69.37 4.7K
10:00 69.32 69.32 69.01 69.10 2.4K
10:01 69.10 69.13 69.09 69.13 2.8K
10:02 69.10 69.10 69.09 69.09 0.9K
10:03 69.08 69.10 68.98 69.01 7.0K
10:04 68.93 69.08 68.93 69.08 2.3K
10:05 69.04 69.28 69.04 69.28 5.2K
10:06 69.25 69.27 69.21 69.25 4.4K
10:08 69.24 69.26 69.19 69.19 1.8K
10:09 69.16 69.16 69.04 69.04 1.0K
10:10 69.04 69.14 69.04 69.14 1.6K
10:11 69.16 69.16 69.13 69.13 2.9K
10:12 69.07 69.12 69.07 69.12 1.2K
10:13 69.04 69.05 68.97 69.01 3.9K
10:14 69.03 69.12 69.03 69.12 3.1K
10:15 69.16 69.21 69.11 69.21 3.1K
10:16 69.22 69.22 69.16 69.16 5.5K
10:18 69.13 69.25 69.13 69.25 2.3K
10:20 69.20 69.20 69.19 69.19 1.3K
10:21 69.24 69.25 69.24 69.25 2.1K
10:22 69.26 69.26 69.22 69.22 3.4K
10:23 69.18 69.18 69.12 69.18 16.2K
10:24 69.14 69.27 69.14 69.17 3.2K
10:25 69.22 69.22 69.08 69.17 2.5K
10:26 69.17 69.17 69.17 69.17 0.9K
10:27 69.16 69.24 69.16 69.24 1.0K
10:28 69.27 69.27 69.22 69.22 3.9K
10:29 69.25 69.52 69.25 69.52 3.4K
10:30 69.50 69.64 69.50 69.59 3.7K
10:31 69.60 69.66 69.58 69.58 3.9K
10:32 69.63 69.63 69.59 69.59 2.3K
10:33 69.59 69.59 69.45 69.44 6.2K
10:34 69.41 69.46 69.41 69.46 1.7K
10:35 69.49 69.49 69.49 69.49 0.1K
10:36 69.50 69.60 69.50 69.53 10.3K
10:37 69.53 69.53 69.48 69.48 3.5K
10:38 69.32 69.35 69.21 69.21 16.0K
10:39 69.17 69.17 69.12 69.12 3.5K
10:40 69.12 69.36 69.12 69.36 14.8K
10:41 69.36 69.54 69.36 69.54 2.0K
10:42 69.46 69.47 69.46 69.47 1.7K
10:43 69.51 69.59 69.45 69.51 4.9K
10:44 69.60 69.60 69.59 69.59 0.9K
10:45 69.61 69.67 69.61 69.67 1.4K
10:46 69.67 69.72 69.65 69.65 3.0K
10:47 69.61 69.61 69.56 69.58 1.4K
10:48 69.61 69.61 69.61 69.61 0.6K
10:49 69.61 69.61 69.56 69.59 3.8K
10:50 69.54 69.59 69.51 69.59 4.9K
10:51 69.60 69.60 69.59 69.59 2.5K
10:52 69.66 69.66 69.66 69.66 2.6K
10:53 69.72 69.73 69.72 69.73 2.0K
10:54 69.64 69.64 69.63 69.63 2.9K
10:55 69.64 69.64 69.46 69.55 5.8K
10:56 69.53 69.53 69.53 69.53 1.7K
10:57 69.60 69.63 69.60 69.63 0.9K
10:58 69.59 69.59 69.51 69.51 2.2K
10:59 69.49 69.49 69.45 69.45 0.3K
11:00 69.47 69.47 69.31 69.31 2.1K
11:01 69.33 69.33 69.33 69.33 1.0K
11:03 69.29 69.29 69.19 69.19 2.6K
11:04 69.16 69.20 69.10 69.10 0.9K
11:05 69.23 69.26 69.23 69.26 3.3K
11:06 69.22 69.25 69.15 69.25 5.2K
11:07 69.19 69.21 69.19 69.21 1.3K
11:08 69.22 69.22 69.18 69.18 0.8K
11:09 69.18 69.18 69.13 69.16 2.4K
11:10 69.23 69.26 69.23 69.26 1.1K
11:11 69.26 69.33 69.26 69.33 2.0K
11:12 69.30 69.38 69.30 69.38 1.7K
11:13 69.36 69.42 69.36 69.42 0.6K
11:14 69.41 69.41 69.35 69.39 5.2K
11:15 69.35 69.38 69.34 69.38 3.1K
11:16 69.36 69.36 69.30 69.30 2.7K
11:17 69.37 69.37 69.34 69.34 1.7K
11:18 69.33 69.33 69.22 69.33 5.9K
11:19 69.33 69.33 69.33 69.33 0.9K
11:20 69.26 69.34 69.26 69.34 1.4K
11:21 69.35 69.40 69.29 69.36 2.2K
11:22 69.36 69.36 69.35 69.35 1.5K
11:23 69.30 69.30 69.28 69.28 1.2K
11:24 69.28 69.32 69.22 69.32 1.6K
11:25 69.32 69.36 69.32 69.36 0.9K
11:26 69.28 69.28 69.23 69.23 2.3K
11:27 69.22 69.22 69.18 69.18 3.6K
11:28 69.25 69.33 69.25 69.31 1.8K
11:29 69.31 69.44 69.31 69.43 12.9K
11:30 69.34 69.34 69.32 69.32 2.1K
11:31 69.32 69.32 69.32 69.32 0.2K
11:32 69.32 69.36 69.20 69.34 25.5K
11:33 69.30 69.30 69.25 69.25 2.5K
11:34 69.16 69.23 69.16 69.23 2.3K
11:35 69.28 69.28 69.28 69.28 0.4K
11:36 69.24 69.25 69.24 69.25 0.6K
11:37 69.25 69.25 69.15 69.15 1.2K
11:38 69.11 69.20 69.10 69.19 5.1K
11:39 69.24 69.24 69.24 69.24 4.9K
11:40 69.23 69.23 69.18 69.18 2.6K
11:41 69.23 69.25 69.22 69.25 4.2K
11:42 69.22 69.25 69.22 69.22 1.2K
11:43 69.22 69.29 69.22 69.29 2.0K
11:44 69.27 69.27 69.20 69.20 1.6K
11:45 69.22 69.22 69.18 69.20 2.3K
11:46 69.19 69.20 69.19 69.19 2.9K
11:47 69.15 69.18 69.15 69.15 2.9K
11:48 69.19 69.19 69.07 69.11 3.3K
11:49 69.14 69.14 69.11 69.11 5.0K
11:50 69.10 69.11 69.10 69.10 2.2K
11:51 69.13 69.13 69.13 69.13 0.6K
11:52 69.13 69.22 69.13 69.22 2.6K
11:53 69.24 69.24 69.23 69.23 1.1K
11:54 69.23 69.29 69.23 69.29 1.2K
11:55 69.31 69.31 69.25 69.26 4.3K
11:56 69.29 69.34 69.27 69.34 3.0K
11:57 69.28 69.28 69.27 69.27 0.9K
11:58 69.31 69.31 69.31 69.31 0.8K
11:59 69.35 69.35 69.35 69.35 2.0K
12:00 69.38 69.39 69.38 69.39 1.2K
12:01 69.43 69.47 69.43 69.47 2.5K
12:02 69.44 69.49 69.44 69.49 0.8K
12:03 69.49 69.54 69.47 69.51 3.7K
12:04 69.44 69.49 69.39 69.42 5.1K
12:05 69.47 69.49 69.47 69.49 1.2K
12:06 69.45 69.45 69.45 69.45 0.7K
12:07 69.48 69.49 69.45 69.45 1.2K
12:08 69.44 69.46 69.44 69.46 0.9K
12:09 69.39 69.39 69.39 69.39 0.3K
12:10 69.44 69.50 69.44 69.45 1.7K
12:11 69.48 69.48 69.48 69.48 0.9K
12:12 69.47 69.49 69.47 69.48 1.3K
12:14 69.43 69.52 69.43 69.52 3.2K
12:15 69.48 69.50 69.48 69.47 2.6K
12:16 69.48 69.57 69.48 69.52 2.8K
12:17 69.57 69.57 69.49 69.53 1.2K
12:18 69.55 69.58 69.55 69.57 1.1K
12:20 69.54 69.57 69.46 69.46 4.8K
12:21 69.48 69.48 69.37 69.37 2.1K
12:22 69.37 69.41 69.37 69.41 0.7K
12:23 69.40 69.41 69.40 69.41 1.2K
12:24 69.43 69.43 69.43 69.43 2.9K
12:25 69.41 69.47 69.41 69.47 0.7K
12:26 69.48 69.48 69.48 69.48 0.4K
12:27 69.47 69.47 69.43 69.44 1.1K
12:28 69.44 69.44 69.44 69.44 0.7K
12:29 69.48 69.48 69.48 69.48 1.6K
12:31 69.50 69.52 69.50 69.52 1.2K
12:32 69.48 69.48 69.45 69.45 1.9K
12:33 69.47 69.47 69.45 69.45 2.0K
12:34 69.45 69.45 69.43 69.43 1.3K
12:35 69.39 69.39 69.39 69.39 0.8K
12:36 69.35 69.35 69.31 69.31 1.5K
12:37 69.28 69.34 69.28 69.34 1.8K
12:38 69.31 69.31 69.30 69.30 2.4K
12:39 69.30 69.30 69.30 69.30 0.3K
12:40 69.34 69.34 69.34 69.34 0.6K
12:41 69.39 69.42 69.39 69.42 1.4K
12:42 69.42 69.42 69.42 69.42 0.9K
12:43 69.44 69.44 69.44 69.44 0.8K
12:44 69.46 69.46 69.38 69.38 2.2K
12:45 69.31 69.31 69.31 69.31 0.6K
12:46 69.32 69.32 69.32 69.32 0.6K
12:47 69.34 69.34 69.34 69.34 0.7K
12:48 69.35 69.35 69.26 69.26 7.5K
12:49 69.24 69.26 69.24 69.26 0.7K
12:50 69.23 69.26 69.23 69.26 2.8K
12:51 69.29 69.29 69.29 69.29 0.5K
12:52 69.27 69.37 69.27 69.37 5.1K
12:53 69.42 69.43 69.42 69.43 1.0K
12:54 69.42 69.43 69.39 69.43 2.2K
12:55 69.43 69.43 69.43 69.43 0.8K
12:56 69.44 69.44 69.44 69.44 0.2K
12:57 69.48 69.49 69.48 69.49 1.4K
12:58 69.52 69.55 69.50 69.55 1.6K
12:59 69.58 69.65 69.58 69.65 1.2K
13:00 69.65 69.65 69.57 69.57 2.0K
13:01 69.58 69.58 69.49 69.49 1.7K
13:02 69.46 69.46 69.35 69.35 3.4K
13:04 69.38 69.38 69.38 69.38 0.7K
13:05 69.41 69.41 69.41 69.41 1.7K
13:06 69.42 69.42 69.42 69.42 0.3K
13:07 69.44 69.44 69.36 69.36 2.0K
13:08 69.40 69.40 69.40 69.40 0.8K
13:10 69.40 69.40 69.38 69.40 4.0K
13:11 69.41 69.41 69.41 69.41 1.7K
13:14 69.42 69.42 69.38 69.38 3.3K
13:15 69.38 69.39 69.36 69.39 1.6K
13:16 69.38 69.38 69.38 69.38 1.3K
13:17 69.37 69.37 69.32 69.35 2.6K
13:18 69.34 69.34 69.34 69.34 1.2K
13:19 69.31 69.35 69.31 69.35 2.7K
13:20 69.35 69.42 69.35 69.42 4.1K
13:22 69.45 69.45 69.44 69.44 0.9K
13:23 69.50 69.50 69.49 69.49 1.4K
13:24 69.52 69.52 69.45 69.45 2.8K
13:25 69.35 69.35 69.35 69.35 3.2K
13:27 69.35 69.38 69.35 69.38 1.3K
13:28 69.42 69.42 69.42 69.42 1.6K
13:29 69.41 69.44 69.41 69.44 2.0K
13:30 69.51 69.56 69.51 69.56 3.6K
13:31 69.55 69.55 69.55 69.55 0.5K
13:32 69.55 69.55 69.51 69.51 2.0K
13:33 69.50 69.50 69.46 69.46 2.1K
13:34 69.51 69.51 69.49 69.49 3.0K
13:36 69.47 69.51 69.47 69.51 0.9K
13:37 69.51 69.51 69.47 69.47 1.6K
13:38 69.50 69.53 69.50 69.53 0.5K
13:39 69.49 69.49 69.49 69.49 1.8K
13:40 69.47 69.47 69.47 69.47 0.4K
13:41 69.43 69.43 69.41 69.42 1.6K
13:42 69.43 69.45 69.43 69.45 1.5K
13:44 69.44 69.44 69.44 69.44 0.6K
13:45 69.44 69.47 69.44 69.47 2.1K
13:46 69.44 69.47 69.42 69.47 3.1K
13:47 69.53 69.53 69.49 69.49 0.6K
13:48 69.52 69.52 69.46 69.47 2.2K
13:49 69.45 69.49 69.45 69.49 1.4K
13:50 69.49 69.49 69.49 69.49 0.6K
13:51 69.55 69.55 69.55 69.55 3.2K
13:52 69.48 69.48 69.48 69.48 2.3K
13:54 69.54 69.54 69.54 69.54 0.7K
13:55 69.55 69.55 69.42 69.42 3.2K
13:56 69.39 69.39 69.39 69.39 1.0K
13:57 69.32 69.35 69.32 69.35 0.8K
13:58 69.32 69.35 69.29 69.29 3.1K
13:59 69.29 69.32 69.29 69.32 1.0K
14:00 69.31 69.38 69.31 69.38 1.1K
14:01 69.41 69.42 69.38 69.38 2.9K
14:02 69.36 69.36 69.33 69.33 1.6K
14:03 69.31 69.32 69.31 69.32 1.9K
14:04 69.32 69.32 69.32 69.32 0.4K
14:05 69.32 69.33 69.31 69.33 2.6K
14:06 69.36 69.38 69.36 69.38 3.5K
14:07 69.47 69.47 69.46 69.46 1.7K
14:08 69.44 69.44 69.43 69.43 3.6K
14:09 69.48 69.48 69.48 69.48 2.2K
14:10 69.46 69.54 69.46 69.54 4.0K
14:13 69.54 69.55 69.54 69.55 0.9K
14:14 69.54 69.57 69.54 69.57 1.0K
14:15 69.58 69.58 69.56 69.57 4.2K
14:16 69.56 69.62 69.56 69.62 2.6K
14:17 69.62 69.62 69.62 69.62 2.2K
14:18 69.61 69.61 69.61 69.61 0.7K
14:19 69.57 69.57 69.57 69.57 0.6K
14:20 69.61 69.62 69.61 69.62 1.3K
14:21 69.63 69.66 69.63 69.66 1.5K
14:22 69.66 69.73 69.66 69.73 4.0K
14:23 69.75 69.75 69.75 69.75 2.2K
14:24 69.77 69.77 69.77 69.77 0.8K
14:25 69.76 69.80 69.76 69.80 4.5K
14:27 69.80 69.88 69.80 69.88 3.3K
14:28 69.87 69.87 69.87 69.87 1.0K
14:29 69.88 69.93 69.87 69.93 1.9K
14:30 69.93 69.93 69.92 69.92 0.8K
14:31 69.87 69.89 69.86 69.89 5.2K
14:32 69.93 69.93 69.90 69.93 1.8K
14:34 69.92 69.92 69.88 69.91 3.4K
14:35 69.89 69.90 69.89 69.90 1.1K
14:36 69.95 69.95 69.93 69.93 2.4K
14:37 69.91 69.91 69.91 69.91 1.9K
14:38 69.93 69.93 69.93 69.93 1.2K
14:39 69.95 69.95 69.91 69.95 3.3K
14:40 69.96 69.96 69.89 69.89 1.6K
14:41 69.94 69.94 69.94 69.94 0.8K
14:42 69.92 69.96 69.92 69.96 1.3K
14:43 70.00 70.00 70.00 70.00 0.7K
14:44 69.99 70.00 69.99 70.00 5.2K
14:45 69.96 69.96 69.92 69.96 5.1K
14:46 70.00 70.03 70.00 70.03 2.1K
14:47 70.01 70.01 70.01 70.01 2.4K
14:48 69.99 69.99 69.99 69.99 5.7K
14:49 69.93 69.94 69.93 69.94 1.8K
14:50 69.92 69.95 69.92 69.95 4.8K
14:51 70.00 70.04 70.00 70.04 3.7K
14:52 70.01 70.01 70.01 70.01 0.3K
14:53 69.99 70.01 69.99 70.01 0.7K
14:54 70.01 70.08 70.01 70.08 3.1K
14:55 70.09 70.13 70.08 70.13 6.2K
14:56 70.12 70.25 70.12 70.24 22.5K
14:57 70.24 70.24 70.18 70.21 18.2K
14:58 70.15 70.17 70.11 70.16 12.8K
14:59 70.18 70.18 70.15 70.15 4.6K
15:00 70.12 70.12 70.07 70.08 6.7K
15:01 70.12 70.21 70.12 70.20 4.0K
15:02 70.20 70.21 70.10 70.10 4.8K
15:03 70.11 70.11 70.11 70.11 0.6K
15:04 70.11 70.11 70.06 70.10 5.5K
15:05 70.12 70.12 70.02 70.02 8.9K
15:06 70.01 70.02 70.01 70.02 1.8K
15:07 70.00 70.00 69.96 69.99 4.7K
15:08 69.96 70.00 69.95 70.00 4.0K
15:09 69.93 69.96 69.86 69.86 5.7K
15:10 69.85 69.91 69.85 69.87 4.5K
15:11 69.86 69.86 69.81 69.81 4.1K
15:12 69.78 69.79 69.73 69.73 5.3K
15:13 69.76 69.78 69.75 69.78 1.1K
15:14 69.80 69.84 69.80 69.82 2.9K
15:15 69.78 69.86 69.78 69.86 3.0K
15:16 69.87 69.87 69.86 69.86 1.1K
15:17 69.83 69.84 69.79 69.79 3.3K
15:18 69.81 69.82 69.78 69.78 3.3K
15:19 69.74 69.75 69.72 69.74 2.7K
15:20 69.68 69.71 69.66 69.71 7.0K
15:21 69.71 69.76 69.71 69.74 8.2K
15:22 69.71 69.78 69.71 69.78 4.6K
15:23 69.77 69.77 69.73 69.73 2.7K
15:24 69.73 69.80 69.73 69.80 4.0K
15:25 69.79 69.79 69.76 69.76 2.9K
15:26 69.79 69.79 69.77 69.78 3.6K
15:27 69.76 69.76 69.73 69.73 3.8K
15:28 69.74 69.75 69.61 69.61 9.6K
15:29 69.63 69.71 69.63 69.71 4.8K
15:30 69.73 69.80 69.73 69.77 5.3K
15:31 69.78 69.78 69.75 69.77 7.0K
15:32 69.78 69.79 69.72 69.72 12.5K
15:33 69.73 69.75 69.73 69.75 5.3K
15:34 69.75 69.78 69.75 69.76 5.9K
15:35 69.80 69.86 69.80 69.85 5.3K
15:36 69.85 69.85 69.83 69.85 6.2K
15:37 69.88 69.91 69.88 69.89 5.1K
15:38 69.89 69.93 69.89 69.93 5.9K
15:39 69.92 69.92 69.84 69.85 9.7K
15:40 69.82 69.91 69.82 69.91 8.0K
15:41 69.90 69.90 69.84 69.83 2.9K
15:42 69.84 69.89 69.84 69.87 5.9K
15:43 69.84 69.86 69.83 69.86 8.3K
15:44 69.86 69.86 69.82 69.83 5.8K
15:45 69.85 69.93 69.85 69.93 7.1K
15:46 69.94 69.95 69.93 69.93 3.9K
15:47 69.96 69.97 69.92 69.92 9.0K
15:48 69.94 69.94 69.90 69.92 7.8K
15:49 69.93 69.95 69.88 69.95 7.8K
15:50 69.95 69.99 69.92 69.97 9.2K
15:51 69.97 69.99 69.92 69.93 9.0K
15:52 69.92 69.96 69.91 69.96 9.3K
15:53 69.95 70.00 69.95 70.00 7.7K
15:54 69.99 69.99 69.78 69.79 17.0K
15:55 69.85 69.92 69.77 69.77 27.6K
15:56 69.79 69.79 69.69 69.69 15.3K
15:57 69.69 69.70 69.63 69.64 19.6K
15:58 69.63 69.68 69.63 69.66 28.6K
15:59 69.67 69.79 69.65 69.76 454.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available