FT Ordinary Share (FTII)

🏛️ 英国 →
3,164.22
最后更新: 2025-09-29
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
2023-12-29 2,774.60 2,780.00 2,770.50 2,771.40 116.9M
2023-12-28 2,783.10 2,789.20 2,769.10 2,773.70 167.1M
2023-12-27 2,775.20 2,790.10 2,774.90 2,782.90 218.9M
2023-12-22 2,775.80 2,781.70 2,767.40 2,775.20 178.9M
2023-12-21 2,789.70 2,789.70 2,770.20 2,778.50 284.4M
2023-12-20 2,756.20 2,797.00 2,756.20 2,789.70 395.4M
2023-12-19 2,743.80 2,759.40 2,743.80 2,756.20 521.4M
2023-12-18 2,737.10 2,753.30 2,721.60 2,743.80 380.7M
2023-12-15 2,762.20 2,769.30 2,733.40 2,737.10 806.7M
2023-12-14 2,729.00 2,786.90 2,729.00 2,762.20 754.3M
2023-12-13 2,708.20 2,721.20 2,706.00 2,706.00 495.5M
2023-12-12 2,715.40 2,725.90 2,706.40 2,708.20 403.7M
2023-12-11 2,704.50 2,717.10 2,694.40 2,715.30 364.4M
2023-12-08 2,686.90 2,717.00 2,686.90 2,704.50 419.3M
2023-12-07 2,691.90 2,691.90 2,669.50 2,686.90 400.7M
2023-12-06 2,659.10 2,698.70 2,659.00 2,691.90 441.7M
2023-12-05 2,644.70 2,659.40 2,632.10 2,659.10 284.3M
2023-12-04 2,640.80 2,659.40 2,637.00 2,644.70 367.6M
2023-12-01 2,618.60 2,642.00 2,618.60 2,640.80 295.8M
2023-11-30 2,616.60 2,633.90 2,600.20 2,618.60 665.2M
2023-11-29 2,604.80 2,620.50 2,600.40 2,616.60 280.2M
2023-11-28 2,617.20 2,617.20 2,591.70 2,604.80 315.2M
2023-11-27 2,623.90 2,631.20 2,616.00 2,617.20 231.0M
2023-11-24 2,620.20 2,626.90 2,609.00 2,623.90 295.7M
2023-11-23 2,630.10 2,630.10 2,608.90 2,620.20 355.8M
2023-11-22 2,617.60 2,638.20 2,617.60 2,630.10 293.8M
2023-11-21 2,638.40 2,638.80 2,615.40 2,617.60 313.4M
2023-11-20 2,636.60 2,647.00 2,627.30 2,638.40 224.1M
2023-11-17 2,602.50 2,637.50 2,601.40 2,636.60 340.0M
2023-11-16 2,641.70 2,643.70 2,602.50 2,602.50 427.0M
2023-11-15 2,620.90 2,660.90 2,620.90 2,644.80 393.8M
2023-11-14 2,593.60 2,625.30 2,581.10 2,620.90 433.0M
2023-11-13 2,576.90 2,595.40 2,576.90 2,593.80 271.9M
2023-11-10 2,620.30 2,620.30 2,563.80 2,576.90 384.4M
2023-11-09 2,609.80 2,624.20 2,589.40 2,620.30 268.0M
2023-11-08 2,609.50 2,620.80 2,591.40 2,609.80 341.3M
2023-11-07 2,593.00 2,616.20 2,588.00 2,609.50 288.1M
2023-11-06 2,613.60 2,622.00 2,593.00 2,593.00 283.7M
2023-11-03 2,587.60 2,632.90 2,587.60 2,613.60 361.2M
2023-11-02 2,533.90 2,600.10 2,533.90 2,587.60 562.1M
2023-11-01 2,518.20 2,543.60 2,512.30 2,533.90 343.9M
2023-10-31 2,512.80 2,534.20 2,510.90 2,518.20 357.1M
2023-10-30 2,498.90 2,529.70 2,498.90 2,512.80 322.8M
2023-10-27 2,520.40 2,523.20 2,496.00 2,498.90 362.3M
2023-10-26 2,521.60 2,535.40 2,503.10 2,520.40 376.4M
2023-10-25 2,536.60 2,536.60 2,507.40 2,521.60 349.0M
2023-10-24 2,550.80 2,551.10 2,529.30 2,536.60 334.6M
2023-10-23 2,533.40 2,553.50 2,520.80 2,550.80 263.5M
2023-10-20 2,554.10 2,554.10 2,526.00 2,533.40 471.6M
2023-10-19 2,598.60 2,598.60 2,558.20 2,558.20 400.3M
2023-10-18 2,627.60 2,628.50 2,596.40 2,598.60 287.5M
2023-10-17 2,620.30 2,637.50 2,614.60 2,627.60 315.3M
2023-10-16 2,610.70 2,626.00 2,599.60 2,620.30 233.4M
2023-10-13 2,650.30 2,651.30 2,610.20 2,610.70 336.3M
2023-10-12 2,652.60 2,672.60 2,648.30 2,650.90 350.7M
2023-10-11 2,653.70 2,664.30 2,640.80 2,652.60 282.4M
2023-10-10 2,592.10 2,656.70 2,592.10 2,653.70 332.9M
2023-10-09 2,608.60 2,610.70 2,588.30 2,592.10 432.1M
2023-10-06 2,588.20 2,612.30 2,576.90 2,608.60 251.9M
2023-10-05 2,567.90 2,605.20 2,567.90 2,588.20 308.1M
2023-10-04 2,575.90 2,594.20 2,559.80 2,568.70 449.3M
2023-10-03 2,603.60 2,607.70 2,575.90 2,575.90 273.6M
2023-10-02 2,639.10 2,652.10 2,597.30 2,603.60 300.2M
2023-09-29 2,628.90 2,657.90 2,628.90 2,639.10 315.9M
2023-09-28 2,637.10 2,637.30 2,602.70 2,628.90 317.1M
2023-09-27 2,663.30 2,668.50 2,634.80 2,637.10 414.6M
2023-09-26 2,660.60 2,672.60 2,643.90 2,663.30 279.2M
2023-09-25 2,694.20 2,695.20 2,646.10 2,660.60 300.2M
2023-09-22 2,696.90 2,713.60 2,675.70 2,694.20 570.5M
2023-09-21 2,737.70 2,737.70 2,694.70 2,696.90 481.4M
2023-09-20 2,708.10 2,743.60 2,707.60 2,737.70 537.5M
2023-09-19 2,707.10 2,720.00 2,700.80 2,708.10 342.8M
2023-09-18 2,735.50 2,735.50 2,702.80 2,707.10 253.5M
2023-09-15 2,722.00 2,754.70 2,722.00 2,735.50 1,067.3M
2023-09-14 2,692.20 2,726.30 2,680.40 2,722.00 372.1M
2023-09-13 2,693.50 2,696.20 2,671.60 2,692.20 364.1M
2023-09-12 2,676.90 2,703.00 2,676.90 2,693.50 397.1M
2023-09-11 2,664.30 2,692.00 2,661.60 2,676.90 214.7M
2023-09-08 2,649.10 2,664.90 2,633.30 2,664.30 325.0M
2023-09-07 2,646.90 2,668.20 2,633.90 2,649.10 206.4M
2023-09-06 2,661.10 2,661.10 2,633.50 2,646.90 235.0M
2023-09-05 2,677.20 2,677.20 2,648.90 2,661.10 236.4M
2023-09-04 2,679.80 2,700.90 2,676.70 2,677.20 160.7M
2023-09-01 2,682.10 2,695.60 2,678.60 2,679.80 309.1M
2023-08-31 2,682.20 2,696.70 2,681.40 2,682.10 636.7M
2023-08-30 2,677.10 2,689.60 2,673.90 2,682.20 213.9M
2023-08-29 2,621.70 2,681.20 2,621.70 2,677.10 526.4M
2023-08-25 2,622.10 2,642.00 2,618.50 2,621.70 196.1M
2023-08-24 2,621.60 2,650.60 2,619.50 2,622.10 208.0M
2023-08-23 2,595.20 2,629.00 2,595.20 2,621.60 352.0M
2023-08-22 2,594.80 2,611.90 2,594.00 2,595.20 361.2M
2023-08-21 2,609.60 2,621.00 2,593.00 2,594.80 243.5M
2023-08-18 2,623.40 2,623.40 2,589.30 2,609.60 299.7M
2023-08-17 2,663.70 2,663.70 2,622.30 2,623.40 242.5M
2023-08-16 2,680.80 2,684.50 2,658.40 2,663.70 394.1M
2023-08-15 2,711.20 2,714.10 2,668.00 2,680.80 237.1M
2023-08-14 2,719.40 2,719.80 2,702.60 2,711.20 451.6M
2023-08-11 2,753.40 2,753.40 2,719.40 2,719.40 233.9M
2023-08-10 2,736.40 2,755.50 2,736.40 2,753.40 346.4M
2023-08-09 2,730.40 2,751.20 2,730.40 2,736.40 368.5M
2023-08-08 2,756.80 2,756.80 2,725.00 2,730.40 372.6M
2023-08-07 2,757.60 2,759.70 2,740.00 2,756.80 254.4M
2023-08-04 2,741.90 2,758.90 2,725.20 2,757.60 251.9M
2023-08-03 2,764.00 2,764.00 2,719.30 2,741.90 417.3M
2023-08-02 2,804.10 2,804.10 2,750.80 2,764.00 460.0M
2023-08-01 2,826.40 2,826.50 2,796.40 2,804.10 299.3M
2023-07-31 2,834.50 2,838.30 2,818.00 2,826.40 333.5M
2023-07-28 2,833.00 2,836.90 2,820.80 2,834.50 423.1M
2023-07-27 2,817.40 2,842.00 2,814.30 2,833.00 451.7M
2023-07-26 2,788.50 2,817.40 2,774.60 2,817.40 474.5M
2023-07-25 2,806.00 2,806.30 2,786.40 2,788.50 234.9M
2023-07-24 2,795.30 2,810.60 2,785.10 2,806.00 261.4M
2023-07-21 2,802.00 2,806.30 2,789.70 2,795.30 276.5M
2023-07-20 2,795.80 2,811.00 2,793.90 2,802.00 307.0M
2023-07-19 2,734.20 2,810.00 2,734.20 2,795.80 368.6M
2023-07-18 2,696.70 2,735.20 2,692.60 2,734.20 270.3M
2023-07-17 2,706.40 2,706.40 2,692.50 2,696.70 211.8M
2023-07-14 2,711.50 2,719.30 2,701.30 2,706.40 240.8M
2023-07-13 2,706.40 2,717.80 2,702.40 2,711.50 280.0M
2023-07-12 2,660.30 2,710.60 2,660.30 2,706.40 409.6M
2023-07-11 2,637.30 2,660.30 2,635.60 2,660.30 246.7M
2023-07-10 2,629.30 2,641.70 2,617.50 2,637.30 248.6M
2023-07-07 2,617.70 2,630.00 2,603.50 2,629.30 249.3M
2023-07-06 2,678.00 2,678.00 2,614.00 2,617.70 452.9M
2023-07-05 2,710.40 2,710.40 2,674.60 2,678.00 429.2M
2023-07-04 2,717.40 2,723.30 2,710.40 2,710.40 235.1M
2023-07-03 2,701.80 2,719.30 2,700.00 2,717.40 272.4M
2023-06-30 2,676.40 2,707.20 2,676.40 2,701.80 398.9M
2023-06-29 2,688.90 2,689.40 2,674.00 2,676.40 343.9M
2023-06-28 2,665.20 2,692.20 2,665.20 2,688.90 370.4M
2023-06-27 2,636.70 2,666.70 2,636.70 2,665.20 375.2M
2023-06-26 2,644.90 2,645.10 2,615.90 2,636.70 579.3M
2023-06-23 2,663.50 2,663.50 2,636.30 2,644.90 380.2M
2023-06-22 2,674.40 2,685.90 2,650.00 2,663.50 399.5M
2023-06-21 2,694.10 2,694.10 2,667.00 2,674.40 384.7M
2023-06-20 2,703.50 2,705.30 2,689.90 2,694.10 307.6M
2023-06-19 2,726.50 2,726.50 2,699.40 2,703.50 260.4M
2023-06-16 2,712.80 2,735.60 2,712.60 2,726.50 1,152.1M
2023-06-15 2,716.60 2,716.60 2,702.20 2,712.80 403.2M
2023-06-14 2,720.70 2,728.20 2,711.40 2,716.60 393.1M
2023-06-13 2,779.10 2,789.60 2,768.90 2,720.70 524.8M
2023-06-12 2,768.80 2,790.10 2,768.80 2,717.68 320.8M
2023-06-09 2,770.80 2,777.80 2,757.90 2,707.73 303.5M
2023-06-08 2,789.80 2,789.80 2,764.80 2,709.93 313.3M
2023-06-07 2,777.10 2,796.40 2,774.50 2,728.56 356.9M
2023-06-06 2,757.00 2,781.00 2,749.20 2,716.20 449.0M
2023-06-05 2,766.20 2,786.10 2,756.40 2,696.28 349.5M
2023-06-02 2,734.40 2,767.80 2,734.40 2,705.48 353.7M
2023-06-01 2,726.10 2,738.00 2,722.60 2,674.16 373.1M
2023-05-31 2,753.90 2,753.90 2,724.80 2,666.23 1,253.2M
2023-05-30 2,770.20 2,779.70 2,752.70 2,693.45 526.8M
2023-05-26 2,766.90 2,779.10 2,751.10 2,709.58 392.0M
2023-05-25 2,783.60 2,785.10 2,762.40 2,706.22 464.8M
2023-05-24 2,830.10 2,830.10 2,775.70 2,722.18 617.5M
2023-05-23 2,836.70 2,842.40 2,826.60 2,767.89 363.4M
2023-05-22 2,827.00 2,844.40 2,827.00 2,774.41 605.8M
2023-05-19 2,824.50 2,839.30 2,822.50 2,764.89 357.2M
2023-05-18 2,824.90 2,833.20 2,817.50 2,762.36 359.3M
2023-05-17 2,828.20 2,830.10 2,806.90 2,762.93 391.4M
2023-05-16 2,844.20 2,858.70 2,819.80 2,766.05 603.6M
2023-05-15 2,839.10 2,853.90 2,837.40 2,781.74 288.1M
2023-05-12 2,833.90 2,853.10 2,833.90 2,776.83 411.2M
2023-05-11 2,829.80 2,840.10 2,811.00 2,771.67 378.1M
2023-05-10 2,840.10 2,850.30 2,823.70 2,767.78 338.1M
2023-05-09 2,848.20 2,855.50 2,828.50 2,777.94 598.3M
2023-05-08 2,848.20 2,848.20 2,848.20 2,848.20 0.0M
2023-05-05 2,818.60 2,848.20 2,818.50 2,785.73 341.9M
2023-05-04 2,850.70 2,850.70 2,812.30 2,756.86 421.1M
2023-05-03 2,847.20 2,863.00 2,847.20 2,788.15 540.3M
2023-05-02 2,891.00 2,895.30 2,847.20 2,784.88 463.8M
2023-05-01 2,891.00 2,891.00 2,891.00 2,891.00 0.0M
2023-04-28 2,868.70 2,879.80 2,848.30 2,827.57 482.0M
2023-04-27 2,875.20 2,880.00 2,858.90 2,816.81 345.5M
2023-04-26 2,878.30 2,878.30 2,849.00 2,822.84 352.8M
2023-04-25 2,884.90 2,884.90 2,857.90 2,826.40 365.8M
2023-04-24 2,883.60 2,889.90 2,874.50 2,832.68 338.4M
2023-04-21 2,865.20 2,883.60 2,859.10 2,831.08 329.8M
2023-04-20 2,774.20 2,865.20 2,768.20 2,812.86 420.2M
2023-04-19 2,782.40 2,782.40 2,767.50 2,723.99 299.2M
2023-04-18 2,783.00 2,793.50 2,773.20 2,732.10 288.1M
2023-04-17 2,773.70 2,793.30 2,773.70 2,732.76 312.9M
2023-04-14 2,761.60 2,784.30 2,761.60 2,723.50 298.5M
2023-04-13 2,758.80 2,765.40 2,754.00 2,711.56 388.8M
2023-04-12 2,756.10 2,773.70 2,753.00 2,708.80 367.9M
2023-04-11 2,736.50 2,736.50 2,706.14 2,706.14 453.1M
2023-04-10 2,736.50 2,736.50 2,736.50 2,736.50 0.0M
2023-04-07 2,711.60 2,711.60 2,711.60 2,711.60 0.0M
2023-04-06 2,662.40 2,686.90 2,659.30 2,686.90 320.0M
2023-04-05 2,671.30 2,676.30 2,657.40 2,662.40 332.3M
2023-04-04 2,677.50 2,696.30 2,666.90 2,671.30 431.1M
2023-04-03 2,686.60 2,692.50 2,674.30 2,677.50 409.9M
2023-03-31 2,684.20 2,697.70 2,682.80 2,686.60 395.2M
2023-03-30 2,647.30 2,685.40 2,647.30 2,684.20 313.3M
2023-03-29 2,612.10 2,647.70 2,612.10 2,647.30 252.5M
2023-03-28 2,608.20 2,635.10 2,597.40 2,612.10 470.8M
2023-03-27 2,587.10 2,621.10 2,587.10 2,608.20 340.2M
2023-03-24 2,626.00 2,626.10 2,565.80 2,587.10 465.3M
2023-03-23 2,630.00 2,635.50 2,606.60 2,626.00 451.0M
2023-03-22 2,631.60 2,637.10 2,620.30 2,630.00 463.7M
2023-03-21 2,569.50 2,634.90 2,569.50 2,631.60 397.4M
2023-03-20 2,541.80 2,581.80 2,482.10 2,569.50 493.8M
2023-03-17 2,596.00 2,621.90 2,530.70 2,541.80 1,176.2M
2023-03-16 2,557.50 2,606.10 2,557.50 2,596.00 610.4M
2023-03-15 2,654.90 2,654.90 2,553.40 2,557.50 626.2M
2023-03-14 2,611.60 2,655.70 2,597.80 2,654.90 456.4M
2023-03-13 2,706.00 2,706.10 2,606.70 2,611.60 634.2M
2023-03-10 2,754.80 2,754.80 2,693.60 2,706.00 479.6M
2023-03-09 2,763.20 2,763.20 2,741.20 2,754.80 344.6M
2023-03-08 2,765.60 2,765.90 2,744.70 2,763.20 357.2M
2023-03-07 2,774.60 2,784.10 2,763.80 2,765.60 479.9M
2023-03-06 2,758.40 2,774.60 2,752.00 2,774.60 315.1M
2023-03-03 2,750.10 2,760.40 2,746.80 2,758.40 327.3M
2023-03-02 2,744.70 2,755.30 2,724.80 2,750.10 526.6M
2023-03-01 2,736.90 2,760.60 2,732.70 2,744.70 476.1M
2023-02-28 2,753.90 2,753.90 2,731.90 2,736.90 706.8M
2023-02-27 2,718.60 2,756.20 2,718.60 2,753.90 363.2M
2023-02-24 2,747.10 2,754.80 2,716.10 2,718.60 468.5M
2023-02-23 2,732.10 2,756.80 2,732.10 2,747.10 440.2M
2023-02-22 2,743.00 2,743.00 2,706.10 2,732.10 412.4M
2023-02-21 2,759.40 2,759.40 2,739.00 2,743.00 412.3M
2023-02-20 2,763.80 2,770.20 2,751.60 2,759.40 340.7M
2023-02-17 2,765.10 2,770.30 2,729.50 2,763.80 742.0M
2023-02-16 2,756.90 2,781.60 2,751.30 2,765.10 392.0M
2023-02-15 2,730.00 2,758.60 2,725.40 2,756.90 422.8M
2023-02-14 2,724.10 2,750.60 2,724.10 2,730.00 396.0M
2023-02-13 2,707.80 2,724.60 2,707.80 2,724.10 258.8M
2023-02-10 2,747.30 2,747.30 2,697.50 2,707.80 511.4M
2023-02-09 2,748.20 2,770.00 2,747.30 2,747.30 482.1M
2023-02-08 2,728.60 2,759.40 2,728.60 2,748.20 320.3M
2023-02-07 2,731.40 2,745.70 2,722.60 2,728.60 474.2M
2023-02-06 2,767.00 2,767.00 2,722.30 2,731.40 396.6M
2023-02-03 2,759.00 2,767.00 2,744.70 2,767.00 416.9M
2023-02-02 2,682.40 2,759.10 2,682.40 2,759.00 415.7M
2023-02-01 2,672.40 2,691.80 2,672.40 2,682.40 384.1M
2023-01-31 2,683.70 2,685.10 2,661.00 2,672.40 451.5M
2023-01-30 2,679.80 2,685.10 2,659.30 2,683.70 466.1M
2023-01-27 2,672.20 2,679.80 2,666.50 2,679.80 351.9M
2023-01-26 2,646.40 2,676.50 2,646.40 2,672.20 385.6M
2023-01-25 2,662.60 2,675.10 2,638.20 2,646.40 385.6M
2023-01-24 2,656.80 2,668.30 2,652.80 2,662.60 322.4M
2023-01-23 2,644.10 2,663.30 2,644.10 2,656.80 289.6M
2023-01-20 2,626.20 2,649.30 2,626.20 2,644.10 470.6M
2023-01-19 2,658.30 2,658.30 2,624.70 2,626.20 346.2M
2023-01-18 2,665.20 2,679.20 2,658.00 2,658.30 366.6M
2023-01-17 2,683.30 2,683.30 2,660.00 2,665.20 605.4M
2023-01-16 2,658.10 2,686.90 2,657.40 2,683.30 291.0M
2023-01-13 2,639.60 2,667.80 2,639.40 2,658.10 401.4M
2023-01-12 2,602.40 2,645.90 2,602.40 2,639.60 406.3M
2023-01-11 2,583.00 2,611.30 2,583.00 2,602.40 422.1M
2023-01-10 2,595.70 2,595.70 2,578.00 2,583.00 359.6M
2023-01-09 2,577.80 2,598.50 2,576.70 2,595.70 464.2M
2023-01-06 2,561.10 2,581.80 2,558.80 2,577.80 463.1M
2023-01-05 2,540.50 2,572.60 2,534.00 2,561.10 442.6M
2023-01-04 2,492.80 2,540.50 2,492.80 2,540.50 365.7M
2023-01-03 2,454.10 2,515.40 2,454.10 2,492.80 446.5M