FTSE Mid-Cap 250 (FTMC)

FTMC
🏛️ 英国 →
21,866.48
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 19,719.16 19,740.23 19,660.95 19,689.63 107.5M
2023-12-28 19,720.75 19,744.98 19,646.81 19,719.16 174.5M
2023-12-27 19,630.95 19,725.63 19,617.61 19,720.75 234.1M
2023-12-22 19,570.97 19,630.95 19,513.92 19,630.95 183.3M
2023-12-21 19,629.09 19,629.09 19,464.20 19,570.97 241.0M
2023-12-20 19,315.98 19,629.09 19,315.98 19,629.09 415.5M
2023-12-19 19,220.55 19,342.81 19,220.21 19,315.98 366.9M
2023-12-18 19,208.97 19,259.49 19,090.79 19,220.55 347.6M
2023-12-15 19,256.96 19,401.44 19,171.75 19,208.97 663.0M
2023-12-14 18,695.76 19,314.88 18,695.76 19,256.96 472.7M
2023-12-13 18,662.12 18,759.64 18,661.03 18,695.76 345.4M
2023-12-12 18,750.39 18,817.11 18,655.52 18,662.12 306.6M
2023-12-11 18,701.99 18,750.39 18,602.80 18,750.39 247.7M
2023-12-08 18,618.74 18,766.41 18,592.36 18,701.99 274.5M
2023-12-07 18,666.73 18,675.14 18,459.65 18,618.74 277.3M
2023-12-06 18,487.53 18,711.13 18,487.27 18,666.73 441.6M
2023-12-05 18,361.25 18,504.90 18,322.24 18,487.53 312.8M
2023-12-04 18,408.65 18,532.88 18,342.80 18,361.25 288.5M
2023-12-01 18,233.47 18,408.65 18,220.58 18,408.65 245.4M
2023-11-30 18,467.58 18,468.30 18,233.47 18,233.47 575.7M
2023-11-29 18,387.00 18,487.93 18,344.63 18,467.58 288.7M
2023-11-28 18,438.55 18,444.02 18,299.78 18,387.00 268.8M
2023-11-27 18,458.10 18,508.73 18,428.97 18,438.55 190.4M
2023-11-24 18,480.83 18,485.56 18,410.13 18,458.10 155.7M
2023-11-23 18,480.17 18,496.46 18,351.85 18,480.83 207.1M
2023-11-22 18,347.63 18,511.68 18,339.07 18,480.17 265.5M
2023-11-21 18,599.05 18,642.91 18,347.63 18,347.63 206.4M
2023-11-20 18,567.87 18,633.50 18,549.25 18,599.05 211.7M
2023-11-17 18,351.48 18,597.37 18,351.48 18,567.87 292.4M
2023-11-16 18,676.48 18,676.48 18,348.05 18,351.48 248.7M
2023-11-15 18,536.13 18,912.14 18,525.30 18,676.48 430.7M
2023-11-14 17,913.65 18,536.13 17,885.66 18,536.13 405.7M
2023-11-13 17,853.09 17,913.65 17,816.56 17,913.65 259.5M
2023-11-10 18,037.85 18,037.85 17,586.06 17,853.09 237.7M
2023-11-09 17,846.26 18,040.85 17,793.13 18,037.85 326.7M
2023-11-08 17,761.71 17,943.30 17,634.67 17,846.26 342.4M
2023-11-07 17,747.47 17,854.13 17,637.36 17,761.71 218.9M
2023-11-06 17,983.84 17,993.27 17,742.93 17,747.47 245.8M
2023-11-03 17,767.30 18,066.25 17,767.14 17,983.84 211.2M
2023-11-02 17,185.89 17,767.30 17,185.89 17,767.30 380.7M
2023-11-01 17,083.05 17,229.11 16,995.66 17,185.89 242.2M
2023-10-31 17,017.59 17,188.69 17,013.62 17,083.05 285.9M
2023-10-30 16,866.23 17,156.28 16,865.06 17,017.59 273.5M
2023-10-27 16,783.09 16,932.94 16,772.13 16,866.23 182.7M
2023-10-26 16,870.71 16,889.54 16,764.25 16,783.09 319.5M
2023-10-25 16,994.10 17,000.62 16,789.53 16,870.71 232.7M
2023-10-24 17,058.99 17,113.93 16,969.51 16,994.10 224.8M
2023-10-23 17,032.73 17,082.39 16,875.11 17,058.99 203.8M
2023-10-20 17,213.14 17,215.91 17,032.73 17,032.73 251.7M
2023-10-19 17,403.46 17,403.46 17,213.14 17,213.14 231.9M
2023-10-18 17,689.46 17,701.70 17,396.03 17,403.46 271.0M
2023-10-17 17,519.39 17,689.46 17,478.59 17,689.46 290.8M
2023-10-16 17,454.22 17,545.13 17,410.06 17,519.39 257.2M
2023-10-13 17,835.69 17,844.18 17,454.22 17,454.22 274.9M
2023-10-12 17,876.24 18,080.83 17,835.69 17,835.69 298.7M
2023-10-11 17,967.67 17,967.67 17,854.97 17,876.24 247.3M
2023-10-10 17,572.06 17,968.26 17,572.06 17,967.67 250.5M
2023-10-09 17,732.32 17,754.80 17,555.07 17,572.06 209.8M
2023-10-06 17,599.98 17,745.94 17,567.65 17,732.32 242.9M
2023-10-05 17,492.90 17,707.69 17,491.50 17,599.98 240.2M
2023-10-04 17,677.76 17,677.76 17,433.72 17,492.90 306.0M
2023-10-03 17,977.29 17,977.29 17,677.76 17,677.76 242.2M
2023-10-02 18,279.42 18,433.88 17,956.69 17,977.29 280.0M
2023-09-29 18,098.68 18,397.45 18,098.68 18,279.42 291.7M
2023-09-28 18,220.23 18,224.19 18,068.75 18,098.68 278.7M
2023-09-27 18,336.65 18,363.75 18,212.58 18,220.23 233.9M
2023-09-26 18,415.31 18,415.31 18,333.61 18,336.65 209.7M
2023-09-25 18,606.84 18,608.21 18,338.88 18,415.31 250.2M
2023-09-22 18,638.55 18,666.59 18,565.21 18,606.84 288.6M
2023-09-21 18,712.37 18,785.72 18,576.11 18,638.55 209.8M
2023-09-20 18,426.70 18,724.30 18,426.13 18,712.37 263.6M
2023-09-19 18,449.27 18,538.51 18,425.38 18,426.70 230.9M
2023-09-18 18,789.77 18,793.27 18,449.27 18,449.27 215.6M
2023-09-15 18,899.70 18,980.92 18,789.77 18,789.77 600.4M
2023-09-14 18,561.50 18,899.70 18,517.28 18,899.70 343.4M
2023-09-13 18,542.30 18,571.96 18,431.03 18,561.50 226.0M
2023-09-12 18,522.44 18,570.81 18,490.87 18,542.30 237.3M
2023-09-11 18,463.19 18,591.63 18,422.11 18,522.44 180.4M
2023-09-08 18,383.85 18,463.19 18,338.89 18,463.19 190.7M
2023-09-07 18,451.82 18,470.99 18,350.37 18,383.85 255.0M
2023-09-06 18,491.42 18,515.68 18,360.07 18,451.82 221.5M
2023-09-05 18,524.14 18,558.59 18,405.50 18,491.42 175.4M
2023-09-04 18,536.90 18,627.13 18,521.69 18,524.14 155.1M
2023-09-01 18,605.70 18,657.38 18,536.90 18,536.90 203.1M
2023-08-31 18,564.52 18,667.38 18,538.59 18,605.70 394.1M
2023-08-30 18,468.59 18,597.28 18,459.47 18,564.52 288.9M
2023-08-29 18,131.02 18,475.82 18,131.02 18,468.59 355.2M
2023-08-25 18,194.57 18,230.90 18,131.02 18,131.02 186.6M
2023-08-24 18,226.49 18,402.59 18,194.57 18,194.57 182.0M
2023-08-23 18,024.26 18,228.05 18,013.61 18,226.49 216.3M
2023-08-22 17,898.99 18,071.32 17,898.99 18,024.26 198.9M
2023-08-21 18,096.60 18,096.60 17,898.99 17,898.99 215.0M
2023-08-18 18,356.07 18,394.56 18,010.48 18,096.60 254.8M
2023-08-17 18,580.78 18,591.34 18,355.91 18,356.07 210.8M
2023-08-16 18,659.75 18,706.19 18,558.32 18,580.78 192.7M
2023-08-15 18,761.43 18,788.89 18,622.29 18,659.75 203.9M
2023-08-14 18,799.70 18,808.78 18,724.63 18,761.43 210.5M
2023-08-11 18,993.81 18,994.88 18,799.70 18,799.70 200.1M
2023-08-10 18,937.20 19,032.81 18,932.83 18,993.81 213.3M
2023-08-09 18,841.54 19,041.40 18,841.54 18,937.20 216.6M
2023-08-08 18,861.67 18,900.76 18,832.42 18,841.54 199.3M
2023-08-07 18,934.62 18,934.62 18,836.12 18,861.67 212.6M
2023-08-04 18,833.65 18,945.26 18,806.94 18,934.62 277.5M
2023-08-03 18,812.88 18,900.92 18,692.69 18,833.65 206.4M
2023-08-02 19,065.66 19,065.66 18,757.47 18,812.88 253.5M
2023-08-01 19,143.76 19,151.49 19,062.80 19,065.66 266.6M
2023-07-31 19,124.14 19,201.43 19,075.13 19,143.76 248.2M
2023-07-28 19,273.37 19,275.44 19,099.27 19,124.14 264.5M
2023-07-27 19,186.54 19,358.34 19,186.54 19,273.37 344.0M
2023-07-26 19,149.88 19,186.54 19,067.63 19,186.54 239.8M
2023-07-25 19,144.98 19,195.42 19,088.40 19,149.88 196.7M
2023-07-24 19,200.45 19,263.33 19,130.15 19,144.98 243.0M
2023-07-21 19,311.73 19,320.93 19,169.90 19,200.45 192.3M
2023-07-20 19,322.52 19,467.99 19,278.77 19,311.73 237.9M
2023-07-19 18,618.22 19,322.52 18,618.22 19,322.52 380.5M
2023-07-18 18,404.43 18,626.96 18,382.71 18,618.22 266.3M
2023-07-17 18,566.81 18,572.96 18,404.43 18,404.43 188.8M
2023-07-14 18,631.71 18,637.70 18,555.14 18,566.81 206.4M
2023-07-13 18,579.54 18,657.92 18,567.88 18,631.71 220.3M
2023-07-12 18,140.09 18,594.09 18,128.87 18,579.54 353.1M
2023-07-11 18,027.96 18,145.01 18,020.01 18,140.09 245.5M
2023-07-10 18,003.97 18,062.93 17,931.89 18,027.96 225.7M
2023-07-07 17,916.46 18,021.73 17,854.02 18,003.97 202.1M
2023-07-06 18,393.33 18,403.76 17,916.46 17,916.46 266.1M
2023-07-05 18,533.79 18,533.79 18,364.40 18,393.33 239.1M
2023-07-04 18,507.77 18,582.63 18,495.42 18,533.79 342.2M
2023-07-03 18,416.76 18,540.92 18,411.25 18,507.77 262.1M
2023-06-30 18,270.73 18,469.95 18,246.50 18,416.76 290.1M
2023-06-29 18,412.81 18,423.04 18,224.58 18,270.73 275.9M
2023-06-28 18,054.84 18,432.27 18,051.71 18,412.81 304.6M
2023-06-27 17,974.67 18,081.59 17,974.67 18,054.84 341.2M
2023-06-26 18,062.33 18,111.62 17,868.82 17,974.67 298.6M
2023-06-23 18,327.97 18,330.42 18,062.33 18,062.33 221.7M
2023-06-22 18,571.45 18,571.45 18,241.05 18,327.97 245.3M
2023-06-21 18,746.16 18,746.84 18,569.93 18,571.45 300.9M
2023-06-20 18,854.29 18,854.62 18,718.02 18,746.16 237.9M
2023-06-19 19,030.89 19,030.89 18,841.72 18,854.29 325.4M
2023-06-16 19,039.41 19,169.93 19,015.09 19,030.89 597.8M
2023-06-15 19,175.50 19,224.65 18,963.90 19,039.41 247.2M
2023-06-14 19,188.50 19,230.52 19,156.26 19,175.50 398.1M
2023-06-13 19,190.81 19,239.05 19,147.76 19,188.50 260.6M
2023-06-12 19,091.66 19,205.75 19,091.52 19,190.81 242.1M
2023-06-09 19,107.55 19,107.55 18,970.38 19,091.66 240.5M
2023-06-08 19,152.27 19,168.58 19,076.52 19,107.55 220.7M
2023-06-07 19,217.22 19,241.25 19,138.53 19,152.27 228.7M
2023-06-06 19,113.55 19,220.43 19,076.47 19,217.22 197.8M
2023-06-05 19,149.31 19,298.79 19,109.84 19,113.55 200.4M
2023-06-02 18,827.76 19,149.31 18,825.20 19,149.31 254.9M
2023-06-01 18,722.90 18,856.26 18,721.07 18,827.76 235.1M
2023-05-31 18,807.37 18,833.80 18,688.64 18,722.90 477.7M
2023-05-30 18,794.09 18,924.79 18,794.09 18,807.37 304.3M
2023-05-26 18,840.75 18,892.94 18,775.97 18,794.09 240.2M
2023-05-25 18,931.16 18,950.11 18,807.80 18,840.75 224.9M
2023-05-24 19,208.31 19,210.59 18,878.51 18,931.16 312.1M
2023-05-23 19,273.34 19,335.89 19,199.37 19,208.31 248.5M
2023-05-22 19,289.10 19,311.89 19,240.38 19,273.34 317.3M
2023-05-19 19,298.25 19,349.59 19,281.86 19,289.10 234.5M
2023-05-18 19,215.45 19,321.67 19,214.69 19,298.25 234.4M
2023-05-17 19,272.72 19,272.72 19,142.29 19,215.45 276.2M
2023-05-16 19,258.75 19,317.67 19,209.40 19,272.72 245.6M
2023-05-15 19,188.37 19,264.25 19,183.26 19,258.75 235.2M
2023-05-12 19,266.30 19,303.81 19,188.37 19,188.37 207.9M
2023-05-11 19,273.29 19,330.55 19,169.40 19,266.30 291.3M
2023-05-10 19,277.04 19,316.15 19,226.00 19,273.29 277.6M
2023-05-09 19,452.50 19,465.90 19,233.16 19,277.04 307.0M
2023-05-05 19,244.91 19,459.29 19,237.91 19,452.50 221.2M
2023-05-04 19,365.60 19,390.74 19,220.26 19,244.91 289.8M
2023-05-03 19,314.23 19,433.52 19,311.03 19,365.60 257.3M
2023-05-02 19,425.14 19,553.94 19,314.23 19,314.23 232.9M
2023-04-28 19,248.01 19,425.14 19,229.53 19,425.14 308.2M
2023-04-27 19,207.97 19,292.88 19,133.91 19,248.01 246.8M
2023-04-26 19,215.39 19,216.83 19,087.57 19,207.97 246.6M
2023-04-25 19,226.94 19,234.60 19,113.54 19,215.39 247.5M
2023-04-24 19,270.01 19,331.93 19,218.45 19,226.94 233.3M
2023-04-21 19,135.87 19,270.01 19,076.79 19,270.01 311.4M
2023-04-20 19,200.85 19,230.91 19,111.20 19,135.87 248.9M
2023-04-19 19,296.32 19,297.03 19,132.67 19,200.85 253.0M
2023-04-18 19,286.90 19,374.98 19,257.32 19,296.32 237.0M
2023-04-17 19,242.69 19,395.59 19,242.53 19,286.90 271.3M
2023-04-14 19,070.13 19,336.14 19,068.71 19,242.69 241.5M
2023-04-13 19,002.73 19,085.68 18,966.95 19,070.13 307.6M
2023-04-12 18,956.05 19,090.86 18,905.65 19,002.73 301.6M
2023-04-11 18,797.03 18,993.42 18,797.03 18,956.05 235.8M
2023-04-06 18,601.42 18,797.03 18,528.31 18,797.03 244.6M
2023-04-05 18,815.04 18,865.90 18,544.05 18,601.42 280.0M
2023-04-04 18,879.41 18,990.77 18,815.04 18,815.04 286.8M
2023-04-03 18,928.30 18,975.63 18,829.00 18,879.41 286.3M
2023-03-31 18,907.74 18,970.22 18,847.51 18,928.30 325.0M
2023-03-30 18,632.81 18,912.49 18,632.81 18,907.74 296.5M
2023-03-29 18,396.69 18,632.81 18,396.69 18,632.81 303.7M
2023-03-28 18,529.62 18,637.69 18,327.51 18,396.69 270.8M
2023-03-27 18,493.83 18,646.74 18,493.83 18,529.62 321.7M
2023-03-24 18,729.96 18,729.96 18,393.53 18,493.83 342.4M
2023-03-23 18,757.79 18,775.97 18,632.22 18,729.96 258.8M
2023-03-22 18,779.10 18,793.97 18,677.74 18,757.79 315.3M
2023-03-21 18,495.13 18,808.09 18,495.13 18,779.10 276.8M
2023-03-20 18,470.83 18,580.85 18,057.97 18,495.13 282.8M
2023-03-17 18,758.58 18,918.90 18,412.04 18,470.83 702.7M
2023-03-16 18,625.85 18,874.32 18,564.84 18,758.58 361.1M
2023-03-15 19,129.66 19,136.86 18,536.88 18,625.85 478.4M
2023-03-14 18,825.08 19,152.30 18,757.48 19,129.66 307.1M
2023-03-13 19,357.46 19,426.70 18,769.91 18,825.08 474.5M
2023-03-10 19,692.90 19,692.90 19,262.40 19,357.46 321.5M
2023-03-09 19,851.97 19,858.15 19,590.18 19,692.90 372.8M
2023-03-08 19,956.61 19,956.61 19,796.58 19,851.97 307.8M
2023-03-07 20,064.11 20,123.05 19,947.73 19,956.61 377.6M
2023-03-06 19,925.77 20,064.11 19,908.66 20,064.11 234.0M
2023-03-03 19,851.65 19,953.20 19,848.37 19,925.77 309.8M
2023-03-02 19,870.60 19,938.57 19,797.59 19,851.65 337.4M
2023-03-01 19,903.28 19,991.82 19,842.14 19,870.60 307.5M
2023-02-28 19,886.10 19,903.28 19,791.82 19,903.28 407.5M
2023-02-27 19,696.53 19,895.81 19,696.28 19,886.10 238.1M
2023-02-24 19,790.49 19,880.58 19,675.77 19,696.53 294.9M
2023-02-23 19,680.29 19,883.05 19,674.75 19,790.49 282.3M
2023-02-22 19,850.85 19,855.38 19,588.11 19,680.29 245.2M
2023-02-21 20,098.41 20,107.64 19,850.85 19,850.85 309.7M
2023-02-20 20,088.93 20,157.51 20,045.36 20,098.41 243.9M
2023-02-17 20,181.45 20,185.21 19,986.76 20,088.93 254.2M
2023-02-16 20,172.59 20,323.95 20,059.83 20,181.45 238.5M
2023-02-15 20,018.23 20,173.09 19,991.67 20,172.59 262.0M
2023-02-14 20,124.52 20,219.15 20,018.23 20,018.23 246.2M
2023-02-13 20,030.07 20,133.72 20,013.13 20,124.52 207.3M
2023-02-10 20,277.34 20,282.63 19,938.43 20,030.07 265.0M
2023-02-09 20,303.81 20,410.04 20,277.34 20,277.34 289.4M
2023-02-08 20,189.00 20,526.73 20,189.00 20,303.81 292.8M
2023-02-07 20,409.38 20,424.35 20,118.18 20,189.00 316.4M
2023-02-06 20,593.46 20,593.63 20,304.27 20,409.38 233.0M
2023-02-03 20,614.69 20,614.77 20,436.96 20,593.46 254.8M
2023-02-02 19,898.54 20,614.69 19,890.29 20,614.69 401.4M
2023-02-01 19,853.45 20,020.37 19,832.73 19,898.54 287.8M
2023-01-31 19,937.20 19,940.70 19,738.91 19,853.45 376.1M
2023-01-30 20,035.39 20,035.39 19,799.19 19,937.20 279.2M
2023-01-27 19,915.51 20,035.39 19,881.22 20,035.39 279.2M
2023-01-26 19,804.04 19,992.16 19,796.16 19,915.51 345.6M
2023-01-25 19,855.31 19,996.96 19,723.75 19,804.04 281.5M
2023-01-24 19,801.69 19,920.42 19,801.22 19,855.31 301.0M
2023-01-23 19,702.63 19,824.45 19,700.91 19,801.69 287.6M
2023-01-20 19,574.11 19,727.68 19,573.21 19,702.63 261.5M
2023-01-19 19,890.90 19,895.99 19,574.11 19,574.11 335.2M
2023-01-18 19,948.04 20,017.13 19,890.90 19,890.90 280.0M
2023-01-17 20,082.33 20,084.21 19,914.24 19,948.04 345.4M
2023-01-16 19,952.84 20,129.96 19,934.56 20,082.33 232.6M
2023-01-13 19,841.13 19,965.33 19,816.55 19,952.84 274.2M
2023-01-12 19,521.70 19,841.13 19,521.64 19,841.13 301.9M
2023-01-11 19,390.97 19,609.80 19,317.40 19,521.70 297.0M
2023-01-10 19,479.39 19,485.44 19,364.11 19,390.97 245.2M
2023-01-09 19,504.72 19,609.51 19,366.80 19,479.39 255.7M
2023-01-06 19,463.43 19,525.69 19,374.52 19,504.72 214.2M
2023-01-05 19,391.07 19,544.90 19,342.02 19,463.43 258.6M
2023-01-04 19,134.34 19,405.43 19,134.22 19,391.07 309.3M
2023-01-03 18,853.00 19,266.30 18,852.97 19,134.34 333.5M