FMC能源设备公司

FTI
🏛️ 英国 →
34.60
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 5.24 5.26 5.23 5.23 0.0M
2021-12-30 5.26 5.26 5.16 5.20 0.4M
2021-12-29 5.43 5.44 5.26 5.26 0.3M
2021-12-24 5.34 5.34 5.34 5.34 0.0M
2021-12-23 5.38 5.38 5.33 5.36 0.3M
2021-12-22 5.28 5.34 5.26 5.33 0.3M
2021-12-21 5.13 5.31 5.13 5.31 0.8M
2021-12-20 5.07 5.13 4.97 5.03 0.6M
2021-12-17 5.20 5.27 5.12 5.21 1.0M
2021-12-16 5.19 5.29 5.15 5.28 1.1M
2021-12-15 5.25 5.28 5.05 5.09 0.5M
2021-12-14 5.43 5.46 5.34 5.38 1.0M
2021-12-13 5.69 5.72 5.41 5.43 0.3M
2021-12-10 5.73 5.81 5.65 5.67 0.4M
2021-12-09 5.77 5.84 5.66 5.70 1.4M
2021-12-08 5.73 5.79 5.52 5.72 0.9M
2021-12-07 5.51 5.67 5.48 5.64 0.7M
2021-12-06 5.31 5.42 5.26 5.37 0.4M
2021-12-03 5.24 5.33 5.24 5.27 5.5M
2021-12-02 5.03 5.19 5.00 5.16 0.7M
2021-12-01 5.16 5.27 5.15 5.22 0.5M
2021-11-30 5.00 5.22 4.97 5.06 2.6M
2021-11-29 5.30 5.38 5.23 5.24 0.7M
2021-11-26 5.35 5.42 5.19 5.19 0.6M
2021-11-25 5.61 5.65 5.60 5.64 0.1M
2021-11-24 5.64 5.78 5.63 5.72 0.4M
2021-11-23 5.54 5.75 5.49 5.66 0.3M
2021-11-22 5.55 5.67 5.47 5.65 0.4M
2021-11-19 5.85 5.85 5.51 5.58 0.5M
2021-11-18 5.89 5.98 5.77 5.85 0.1M
2021-11-17 6.33 6.33 6.05 6.09 0.5M
2021-11-16 6.12 6.26 6.12 6.26 1.1M
2021-11-15 6.00 6.08 5.93 5.99 0.2M
2021-11-12 6.11 6.15 6.04 6.04 0.5M
2021-11-11 6.20 6.25 6.09 6.19 0.4M
2021-11-10 6.37 6.40 6.24 6.24 0.2M
2021-11-09 6.44 6.47 6.26 6.31 0.8M
2021-11-08 6.51 6.54 6.45 6.53 0.2M
2021-11-05 6.42 6.57 6.36 6.46 0.7M
2021-11-04 6.44 6.58 6.42 6.48 0.6M
2021-11-03 6.49 6.49 6.34 6.36 1.2M
2021-11-02 6.48 6.55 6.48 6.53 0.2M
2021-11-01 6.38 6.61 6.38 6.58 0.5M
2021-10-29 6.46 6.55 6.41 6.48 0.2M
2021-10-28 6.51 6.55 6.47 6.50 0.1M
2021-10-27 6.69 6.73 6.57 6.58 0.2M
2021-10-26 6.71 6.89 6.71 6.82 0.2M
2021-10-25 6.59 6.89 6.57 6.74 0.6M
2021-10-22 6.41 6.50 6.34 6.49 0.3M
2021-10-21 6.62 6.89 6.45 6.50 1.3M
2021-10-20 6.71 6.88 6.64 6.85 0.6M
2021-10-19 6.72 6.77 6.60 6.71 0.5M
2021-10-18 6.82 6.91 6.75 6.75 0.4M
2021-10-15 6.75 6.87 6.72 6.79 0.4M
2021-10-14 6.65 6.76 6.64 6.66 0.6M
2021-10-13 6.62 6.66 6.50 6.61 0.4M
2021-10-12 6.80 6.84 6.64 6.68 1.6M
2021-10-11 7.00 7.16 6.97 7.06 0.5M
2021-10-08 6.77 7.11 6.72 6.99 0.6M
2021-10-07 6.59 6.63 6.42 6.63 0.5M
2021-10-06 6.79 6.84 6.47 6.53 0.4M
2021-10-05 6.80 6.94 6.73 6.83 0.5M
2021-10-04 6.69 7.06 6.58 6.96 0.7M
2021-10-01 6.42 6.57 6.42 6.53 0.4M
2021-09-30 6.49 6.60 6.39 6.58 0.6M
2021-09-29 6.40 6.42 6.29 6.41 0.3M
2021-09-28 6.56 6.65 6.42 6.49 0.4M
2021-09-27 6.18 6.58 6.18 6.47 0.5M
2021-09-24 6.06 6.17 6.06 6.12 0.4M
2021-09-23 5.93 6.07 5.87 6.02 0.3M
2021-09-22 5.82 6.00 5.81 5.93 0.4M
2021-09-21 5.71 5.86 5.64 5.64 0.4M
2021-09-20 5.86 5.86 5.67 5.71 0.4M
2021-09-17 6.01 6.09 5.95 5.98 0.3M
2021-09-16 6.09 6.17 5.98 6.00 0.4M
2021-09-15 5.78 6.09 5.78 6.09 1.4M
2021-09-14 5.77 5.93 5.74 5.78 0.3M
2021-09-13 5.58 5.95 5.58 5.86 0.5M
2021-09-10 5.38 5.49 5.33 5.48 0.7M
2021-09-09 5.27 5.43 5.25 5.38 0.5M
2021-09-08 5.55 5.60 5.42 5.47 0.3M
2021-09-07 5.63 5.73 5.54 5.62 0.3M
2021-09-06 5.58 5.60 5.53 5.59 0.1M
2021-09-03 5.80 5.86 5.61 5.61 0.6M
2021-09-02 5.55 5.77 5.54 5.72 0.3M
2021-09-01 5.69 5.71 5.58 5.58 0.4M
2021-08-31 5.66 5.67 5.56 5.62 0.3M
2021-08-27 5.60 5.76 5.56 5.73 0.3M
2021-08-26 5.57 5.68 5.57 5.64 0.2M
2021-08-25 5.57 5.70 5.57 5.64 0.4M
2021-08-24 5.44 5.58 5.44 5.52 0.4M
2021-08-23 5.36 5.49 5.35 5.42 0.4M
2021-08-20 5.23 5.26 5.11 5.25 0.8M
2021-08-19 5.47 5.47 5.26 5.26 0.4M
2021-08-18 5.63 5.68 5.57 5.67 0.6M
2021-08-17 5.59 5.78 5.52 5.65 0.3M
2021-08-16 5.77 5.80 5.58 5.67 0.5M
2021-08-13 5.95 5.98 5.93 5.94 0.2M
2021-08-12 6.09 6.15 5.95 5.96 0.4M
2021-08-11 6.04 6.04 5.92 5.95 0.2M
2021-08-10 5.90 6.05 5.88 6.04 0.4M
2021-08-09 5.90 5.91 5.76 5.88 0.6M
2021-08-06 5.80 6.02 5.75 6.01 0.4M
2021-08-05 5.86 5.98 5.81 5.96 0.4M
2021-08-04 6.15 6.16 5.84 5.95 0.3M
2021-08-03 6.14 6.22 5.96 6.09 0.4M
2021-08-02 6.12 6.32 6.05 6.06 2.6M
2021-07-30 6.27 6.27 6.06 6.10 0.5M
2021-07-29 6.32 6.39 6.28 6.31 0.3M
2021-07-28 6.22 6.31 6.21 6.25 0.3M
2021-07-27 6.24 6.24 6.14 6.21 0.2M
2021-07-26 5.87 6.31 5.82 6.25 0.4M
2021-07-23 6.18 6.24 5.89 5.89 0.7M
2021-07-22 6.55 6.63 6.18 6.23 0.3M
2021-07-21 6.41 6.64 6.39 6.64 0.3M
2021-07-20 6.23 6.39 6.07 6.39 0.5M
2021-07-19 6.36 6.36 6.02 6.12 0.3M
2021-07-16 6.56 6.62 6.37 6.47 0.6M
2021-07-15 6.86 6.86 6.67 6.77 0.3M
2021-07-14 7.03 7.22 6.99 6.99 0.2M
2021-07-13 7.08 7.14 6.93 6.97 0.2M
2021-07-12 7.15 7.16 7.03 7.14 0.2M
2021-07-09 7.20 7.30 7.13 7.25 0.5M
2021-07-08 7.16 7.21 6.98 7.21 0.2M
2021-07-07 7.52 7.52 7.10 7.16 0.4M
2021-07-06 7.99 8.04 7.40 7.43 0.5M
2021-07-05 7.78 7.84 7.78 7.84 0.1M
2021-07-02 7.89 7.94 7.78 7.81 0.2M
2021-07-01 7.59 8.02 7.59 7.90 0.4M
2021-06-30 7.69 7.69 7.47 7.59 0.3M
2021-06-29 7.64 7.67 7.58 7.61 0.2M
2021-06-28 7.85 7.87 7.53 7.60 0.4M
2021-06-25 7.78 7.86 7.73 7.85 0.3M
2021-06-24 7.78 7.86 7.62 7.75 0.2M
2021-06-23 7.68 7.86 7.68 7.80 0.3M
2021-06-22 7.83 7.94 7.69 7.73 0.5M
2021-06-21 7.36 7.62 7.28 7.59 0.3M
2021-06-18 7.76 7.77 7.43 7.50 0.7M
2021-06-17 8.11 8.19 7.83 7.92 0.3M
2021-06-16 8.25 8.25 8.07 8.16 0.2M
2021-06-15 8.01 8.23 7.96 8.12 0.7M
2021-06-14 8.30 8.56 8.30 8.31 2.1M
2021-06-11 8.26 8.56 8.19 8.44 0.3M
2021-06-10 8.54 8.72 8.41 8.43 0.3M
2021-06-09 8.70 8.72 8.63 8.68 1.1M
2021-06-08 8.43 8.67 8.43 8.61 0.2M
2021-06-07 8.59 8.65 8.44 8.50 0.5M
2021-06-04 8.47 8.75 8.38 8.49 0.7M
2021-06-03 7.95 8.24 7.77 8.20 0.6M
2021-06-02 7.26 7.81 7.26 7.80 0.4M
2021-06-01 7.06 7.34 7.05 7.23 0.3M
2021-05-28 7.08 7.16 7.04 7.06 0.2M
2021-05-27 6.77 7.13 6.76 7.07 0.4M
2021-05-26 6.57 6.72 6.55 6.72 0.4M
2021-05-25 6.65 6.72 6.59 6.59 0.2M
2021-05-24 6.69 6.71 6.59 6.63 0.1M
2021-05-21 6.65 6.76 6.65 6.71 0.4M
2021-05-20 6.62 6.64 6.51 6.63 0.4M
2021-05-19 6.72 6.79 6.53 6.67 0.4M
2021-05-18 6.86 6.95 6.75 6.78 0.2M
2021-05-17 6.74 6.82 6.64 6.78 0.2M
2021-05-14 6.52 7.94 6.52 6.75 0.3M
2021-05-13 6.65 6.65 6.51 6.52 0.8M
2021-05-12 6.64 6.99 6.60 6.89 1.3M
2021-05-11 6.81 6.81 6.58 6.65 0.5M
2021-05-10 6.92 7.06 6.92 7.02 0.5M
2021-05-07 6.79 6.83 6.59 6.71 0.4M
2021-05-06 6.76 6.84 6.55 6.68 1.9M
2021-05-05 6.50 6.73 6.44 6.71 0.5M
2021-05-04 6.41 6.60 6.40 6.44 0.2M
2021-04-30 6.30 6.39 6.24 6.25 0.6M
2021-04-29 6.49 6.56 6.33 6.34 0.5M
2021-04-28 6.06 6.40 5.83 6.39 0.7M
2021-04-27 5.86 5.87 5.74 5.84 4.1M
2021-04-26 5.72 5.92 5.65 5.89 0.6M
2021-04-23 5.79 5.83 5.71 5.81 0.1M
2021-04-22 5.92 5.92 5.78 5.86 0.1M
2021-04-21 5.78 5.85 5.63 5.82 0.1M
2021-04-20 6.02 6.02 5.74 5.78 0.3M
2021-04-19 6.04 6.10 6.01 6.05 0.0M
2021-04-16 6.16 6.17 6.03 6.12 0.2M
2021-04-15 6.27 6.27 6.15 6.15 0.1M
2021-04-14 6.09 6.39 6.09 6.39 0.1M
2021-04-13 6.19 6.22 6.05 6.15 0.2M
2021-04-12 6.34 6.34 6.19 6.24 0.1M
2021-04-09 6.47 6.55 6.36 6.42 0.1M
2021-04-08 6.60 6.67 6.36 6.44 0.3M
2021-04-07 6.50 6.56 6.41 6.51 0.1M
2021-04-06 6.60 6.74 6.57 6.58 0.1M
2021-04-01 6.63 6.68 6.51 6.54 0.1M
2021-03-31 6.56 6.56 6.48 6.55 0.1M
2021-03-30 6.61 6.68 6.46 6.59 0.2M
2021-03-29 6.65 6.75 6.63 6.66 0.1M
2021-03-26 6.57 6.75 6.51 6.62 0.3M
2021-03-25 6.41 6.43 6.16 6.39 0.4M
2021-03-24 6.34 6.62 6.24 6.60 0.2M
2021-03-23 6.43 6.43 6.22 6.38 0.2M
2021-03-22 6.56 6.56 6.40 6.45 0.4M
2021-03-19 6.64 6.70 6.49 6.69 0.4M
2021-03-18 6.94 7.00 6.85 6.90 0.1M
2021-03-17 7.00 7.00 6.82 6.91 0.2M
2021-03-16 7.30 7.30 6.97 7.08 0.2M
2021-03-15 7.36 7.49 7.26 7.32 0.1M
2021-03-12 7.35 7.49 7.30 7.48 0.1M
2021-03-11 7.63 7.71 7.42 7.62 0.1M
2021-03-10 7.28 7.47 7.28 7.36 0.1M
2021-03-09 7.67 7.70 7.35 7.46 0.2M
2021-03-08 7.75 7.81 7.46 7.57 0.2M
2021-03-05 7.30 7.72 7.23 7.34 0.3M
2021-03-04 7.17 7.46 7.15 7.37 0.2M
2021-03-03 7.02 7.32 6.98 7.07 0.4M
2021-03-02 6.97 7.13 6.81 7.09 0.2M
2021-03-01 6.82 6.97 6.71 6.85 0.3M
2021-02-26 6.86 6.98 6.46 6.74 0.2M
2021-02-25 6.17 6.84 5.96 6.76 0.4M
2021-02-24 5.85 6.12 5.79 6.05 0.1M
2021-02-23 6.05 6.20 5.58 5.80 0.4M
2021-02-22 5.92 6.05 5.83 6.01 0.6M
2021-02-19 5.87 6.09 5.65 5.98 0.2M
2021-02-18 6.36 6.38 5.94 5.99 0.7M
2021-02-17 6.77 6.83 6.36 6.43 0.2M
2021-02-16 6.94 7.40 6.63 6.78 1.2M
2021-02-15 8.80 9.15 8.80 9.09 0.6M
2021-02-12 8.58 8.75 8.20 8.73 0.7M
2021-02-11 8.46 8.77 8.38 8.49 1.6M
2021-02-10 8.34 8.50 8.12 8.31 0.9M
2021-02-09 8.65 8.72 8.20 8.28 0.8M
2021-02-08 9.02 9.06 8.72 8.95 0.4M
2021-02-05 9.41 9.71 9.35 9.44 0.2M
2021-02-04 9.37 9.51 9.20 9.27 0.2M
2021-02-03 8.88 9.03 8.77 8.97 0.3M
2021-02-02 8.85 9.12 8.81 9.04 0.3M
2021-02-01 8.94 8.94 8.59 8.64 0.3M
2021-01-29 8.95 9.19 8.93 8.99 0.4M
2021-01-28 9.21 9.42 9.01 9.23 1.1M
2021-01-27 8.89 9.14 8.58 9.05 2.1M
2021-01-26 8.55 9.09 8.55 8.83 0.1M
2021-01-25 9.06 9.08 8.58 8.70 0.2M
2021-01-22 9.15 9.15 8.82 8.98 0.4M
2021-01-21 9.36 9.46 9.26 9.37 0.0M
2021-01-20 9.84 9.86 9.38 9.38 0.2M
2021-01-19 10.12 10.12 9.77 9.89 0.1M
2021-01-18 9.82 10.16 9.80 10.05 0.1M
2021-01-15 10.04 10.11 9.75 9.92 0.2M
2021-01-14 9.73 9.86 9.58 9.83 0.1M
2021-01-13 10.56 10.60 10.03 10.04 0.7M
2021-01-12 9.83 10.46 9.70 10.26 0.1M
2021-01-11 9.50 9.85 9.49 9.58 0.4M
2021-01-08 9.35 9.73 9.30 9.64 1.2M
2021-01-07 8.87 9.00 8.75 8.94 0.1M
2021-01-06 8.60 8.86 8.50 8.80 0.1M
2021-01-05 7.98 8.49 7.96 8.39 0.3M
2021-01-04 7.73 8.17 7.73 7.86 0.1M