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
2025-09-29 21,681.37 21,866.48 21,675.33 21,866.48 346.4M
2025-09-26 21,587.66 21,709.94 21,580.55 21,681.48 291.9M
2025-09-25 21,690.45 21,690.45 21,548.38 21,587.77 362.2M
2025-09-24 21,695.46 21,735.90 21,610.67 21,690.52 277.6M
2025-09-23 21,596.90 21,794.25 21,596.75 21,695.35 323.5M
2025-09-22 21,589.94 21,641.31 21,498.48 21,596.93 245.2M
2025-09-19 21,725.95 21,770.62 21,584.91 21,589.93 622.9M
2025-09-18 21,619.81 21,758.04 21,603.08 21,725.95 326.2M
2025-09-17 21,491.87 21,663.18 21,489.02 21,619.81 273.0M
2025-09-16 21,646.59 21,731.47 21,491.87 21,491.87 298.9M
2025-09-15 21,625.40 21,763.92 21,595.14 21,646.59 287.2M
2025-09-12 21,693.75 21,749.40 21,618.88 21,625.40 262.0M
2025-09-11 21,534.10 21,705.56 21,534.10 21,693.75 272.3M
2025-09-10 21,596.71 21,660.32 21,534.10 21,534.10 401.0M
2025-09-09 21,684.45 21,760.24 21,566.18 21,596.71 249.5M
2025-09-08 21,575.54 21,723.75 21,570.50 21,684.45 229.3M
2025-09-05 21,474.68 21,654.35 21,472.76 21,575.54 223.2M
2025-09-04 21,313.07 21,498.15 21,273.04 21,474.68 288.5M
2025-09-03 21,162.89 21,323.55 21,118.38 21,313.07 324.7M
2025-09-02 21,633.69 21,663.31 21,149.19 21,162.89 454.4M
2025-09-01 21,605.72 21,676.41 21,605.72 21,633.69 197.3M
2025-08-29 21,744.40 21,774.99 21,605.72 21,605.72 266.8M
2025-08-28 21,805.03 21,828.37 21,678.22 21,744.40 245.6M
2025-08-27 21,861.23 21,925.97 21,747.48 21,805.03 239.9M
2025-08-26 22,077.23 22,084.24 21,840.92 21,861.23 324.9M
2025-08-22 21,817.84 22,079.45 21,809.16 22,077.23 405.5M
2025-08-21 21,885.88 21,898.88 21,746.24 21,817.84 226.7M
2025-08-20 21,833.26 21,885.88 21,725.13 21,885.88 245.4M
2025-08-19 21,749.57 21,876.87 21,749.46 21,833.26 249.2M
2025-08-18 21,758.24 21,826.40 21,718.62 21,749.57 345.2M
2025-08-15 21,801.67 21,895.62 21,739.12 21,758.24 422.1M
2025-08-14 21,851.56 21,856.30 21,754.22 21,801.67 326.7M
2025-08-13 21,842.69 21,939.36 21,835.67 21,851.56 353.6M
2025-08-12 21,889.49 21,979.60 21,815.09 21,842.69 261.6M
2025-08-11 21,958.55 21,968.16 21,868.33 21,889.49 222.5M
2025-08-08 21,938.10 21,958.55 21,879.42 21,958.55 333.5M
2025-08-07 21,925.88 22,004.59 21,898.04 21,938.10 401.2M
2025-08-06 21,901.69 21,983.26 21,873.88 21,925.88 337.2M
2025-08-05 21,859.50 21,988.29 21,858.41 21,901.69 309.6M
2025-08-04 21,699.34 21,867.59 21,693.78 21,859.50 366.6M
2025-08-01 21,962.83 21,966.89 21,626.13 21,699.34 370.0M
2025-07-31 21,776.58 22,032.09 21,749.46 21,962.83 414.6M
2025-07-30 21,793.07 21,846.77 21,719.55 21,776.58 330.6M
2025-07-29 21,951.80 21,970.17 21,782.08 21,793.07 413.4M
2025-07-28 22,117.98 22,241.80 21,948.66 21,951.80 242.6M
2025-07-25 22,155.41 22,158.89 22,034.14 22,117.98 407.6M
2025-07-24 22,013.49 22,182.78 22,004.04 22,155.41 327.2M
2025-07-23 21,934.26 22,050.36 21,934.26 22,013.49 342.0M
2025-07-22 22,012.46 22,014.29 21,882.21 21,934.26 266.6M
2025-07-21 21,898.26 22,012.46 21,898.21 22,012.46 280.3M
2025-07-18 21,766.43 21,948.38 21,766.43 21,898.26 258.5M
2025-07-17 21,601.86 21,777.33 21,601.70 21,766.43 296.4M
2025-07-16 21,690.46 21,738.33 21,601.86 21,601.86 231.2M
2025-07-15 21,724.77 21,858.90 21,675.29 21,690.46 324.2M
2025-07-14 21,613.25 21,724.77 21,551.96 21,724.77 229.0M
2025-07-11 21,694.70 21,694.70 21,572.95 21,613.25 272.8M
2025-07-10 21,567.86 21,694.70 21,567.86 21,694.70 293.0M
2025-07-09 21,581.68 21,667.25 21,547.89 21,567.86 256.3M
2025-07-08 21,538.48 21,602.79 21,508.21 21,581.68 314.0M
2025-07-07 21,557.34 21,664.43 21,531.98 21,538.48 207.2M
2025-07-04 21,702.58 21,702.58 21,498.80 21,557.34 242.2M
2025-07-03 21,452.49 21,718.66 21,451.21 21,702.58 340.4M
2025-07-02 21,743.16 21,775.45 21,379.01 21,452.49 413.1M
2025-07-01 21,626.26 21,743.16 21,563.53 21,743.16 418.0M
2025-06-30 21,715.96 21,735.78 21,626.26 21,626.26 330.6M
2025-06-27 21,474.66 21,715.96 21,469.92 21,715.96 345.7M
2025-06-26 21,298.04 21,491.29 21,284.52 21,474.66 431.8M
2025-06-25 21,326.20 21,403.43 21,290.81 21,298.04 325.5M
2025-06-24 21,120.95 21,378.51 21,120.95 21,326.20 598.5M
2025-06-23 21,148.50 21,169.90 21,073.52 21,120.95 453.2M
2025-06-20 21,073.99 21,272.96 21,073.56 21,148.50 811.1M
2025-06-19 21,290.26 21,290.26 21,069.53 21,073.99 357.8M
2025-06-18 21,237.05 21,296.86 21,176.93 21,290.26 332.1M
2025-06-17 21,284.02 21,286.31 21,195.58 21,237.05 393.3M
2025-06-16 21,173.33 21,352.41 21,173.33 21,284.02 296.3M
2025-06-13 21,386.69 21,386.69 21,109.41 21,173.33 317.3M
2025-06-12 21,428.54 21,428.70 21,268.77 21,386.69 430.7M
2025-06-11 21,389.46 21,493.39 21,380.08 21,428.54 368.9M
2025-06-10 21,285.91 21,454.10 21,285.91 21,389.46 437.4M
2025-06-09 21,157.28 21,285.91 21,116.50 21,285.91 267.4M
2025-06-06 21,069.38 21,158.39 21,039.85 21,157.28 296.1M
2025-06-05 21,119.01 21,119.01 20,977.90 21,069.38 320.7M
2025-06-04 21,017.78 21,132.07 21,017.56 21,119.01 321.3M
2025-06-03 21,028.97 21,112.90 20,938.04 21,017.78 301.4M
2025-06-02 21,028.01 21,068.41 20,933.82 21,028.97 277.1M
2025-05-30 20,997.58 21,145.57 20,969.16 21,028.01 409.3M
2025-05-29 20,946.19 21,072.18 20,946.19 20,997.58 331.0M
2025-05-28 20,938.58 21,027.07 20,916.50 20,946.19 308.7M
2025-05-27 20,708.72 20,997.68 20,708.72 20,938.58 432.8M
2025-05-23 20,799.66 20,851.14 20,422.78 20,708.72 279.0M
2025-05-22 20,949.67 20,949.67 20,742.92 20,799.66 291.3M
2025-05-21 21,096.44 21,096.87 20,887.78 20,949.67 253.4M
2025-05-20 20,961.09 21,120.60 20,949.41 21,096.44 299.4M
2025-05-19 20,972.26 20,972.33 20,706.81 20,961.09 339.8M
2025-05-16 20,844.76 20,974.11 20,844.76 20,972.26 349.8M
2025-05-15 20,819.57 20,848.89 20,733.94 20,844.76 357.2M
2025-05-14 20,759.67 20,864.03 20,704.86 20,819.57 517.2M
2025-05-13 20,627.38 20,788.34 20,604.86 20,759.67 309.8M
2025-05-12 20,504.37 20,787.35 20,503.15 20,627.38 331.6M
2025-05-09 20,457.15 20,572.50 20,452.26 20,504.37 268.1M
2025-05-08 20,337.00 20,586.20 20,332.81 20,457.15 371.1M
2025-05-07 20,352.49 20,352.49 20,207.61 20,337.00 466.9M
2025-05-06 20,240.51 20,383.36 20,206.52 20,352.49 443.0M
2025-05-02 20,134.97 20,275.07 20,118.55 20,240.51 323.3M
2025-05-01 19,884.59 20,134.97 19,882.06 20,134.97 212.4M
2025-04-30 19,809.72 19,948.64 19,725.52 19,884.59 346.5M
2025-04-29 19,733.31 19,894.79 19,731.61 19,809.72 368.6M
2025-04-28 19,609.69 19,816.08 19,609.69 19,733.31 299.3M
2025-04-25 19,504.37 19,622.70 19,504.37 19,609.69 343.9M
2025-04-24 19,483.05 19,508.71 19,360.58 19,504.37 324.6M
2025-04-23 19,238.24 19,624.63 19,238.24 19,483.05 363.5M
2025-04-22 19,250.01 19,266.70 19,157.82 19,238.24 406.3M
2025-04-17 19,265.81 19,277.80 19,150.79 19,250.01 297.3M
2025-04-16 19,267.94 19,276.41 19,102.56 19,265.81 269.0M
2025-04-15 18,978.51 19,267.94 18,963.27 19,267.94 378.9M
2025-04-14 18,514.85 18,986.58 18,512.50 18,978.51 285.7M
2025-04-11 18,517.41 18,608.75 18,319.89 18,514.85 339.2M
2025-04-10 17,890.64 18,988.91 17,890.64 18,517.41 443.9M
2025-04-09 18,349.15 18,349.15 17,708.10 17,890.64 646.9M
2025-04-08 17,765.19 18,506.86 17,764.31 18,349.15 415.5M
2025-04-07 18,365.35 18,480.54 17,392.49 17,765.19 587.4M
2025-04-04 19,210.51 19,212.22 18,253.10 18,365.35 494.6M
2025-04-03 19,649.63 19,650.70 19,186.28 19,210.51 461.8M
2025-04-02 19,590.86 19,649.63 19,419.20 19,649.63 287.3M
2025-04-01 19,475.48 19,683.38 19,474.21 19,590.86 362.9M
2025-03-31 19,864.98 19,864.98 19,449.99 19,475.48 485.7M
2025-03-28 19,914.70 19,987.87 19,808.75 19,864.98 260.5M
2025-03-27 20,039.20 20,039.20 19,851.06 19,914.70 306.3M
2025-03-26 19,981.21 20,103.59 19,981.21 20,039.20 324.6M
2025-03-25 19,922.43 20,089.58 19,889.73 19,981.21 387.2M
2025-03-24 19,911.50 20,028.05 19,896.23 19,922.43 286.4M
2025-03-21 20,097.98 20,099.44 19,911.50 19,911.50 694.9M
2025-03-20 20,122.37 20,242.69 20,058.47 20,097.98 429.4M
2025-03-19 20,097.77 20,143.17 20,040.70 20,122.37 340.1M
2025-03-18 20,027.91 20,203.54 20,027.91 20,097.77 390.4M
2025-03-17 19,995.59 20,034.30 19,932.91 20,027.91 290.5M
2025-03-14 19,688.57 19,996.51 19,675.66 19,995.59 302.1M
2025-03-13 19,886.51 19,886.51 19,672.38 19,688.57 330.8M
2025-03-12 19,770.16 19,983.08 19,770.16 19,886.51 334.0M
2025-03-11 19,875.18 20,010.24 19,758.57 19,770.16 438.5M
2025-03-10 20,129.12 20,207.23 19,875.18 19,875.18 417.9M
2025-03-07 20,159.07 20,164.35 19,952.48 20,129.12 397.8M
2025-03-06 20,127.73 20,232.70 20,055.32 20,159.07 430.7M
2025-03-05 19,950.50 20,294.95 19,950.44 20,127.73 399.4M
2025-03-04 20,382.29 20,384.68 19,921.13 19,950.50 466.0M
2025-03-03 20,326.38 20,468.65 20,304.81 20,382.29 364.5M
2025-02-28 20,414.73 20,416.00 20,236.76 20,326.38 594.5M
2025-02-27 20,595.90 20,608.34 20,340.36 20,414.73 319.0M
2025-02-26 20,448.28 20,671.19 20,446.97 20,595.90 342.8M
2025-02-25 20,484.39 20,573.25 20,441.39 20,448.28 404.3M
2025-02-24 20,613.89 20,664.84 20,401.85 20,484.39 490.6M
2025-02-21 20,612.77 20,794.34 20,606.78 20,613.89 286.3M
2025-02-20 20,707.79 20,777.69 20,576.83 20,612.77 313.2M
2025-02-19 20,881.56 20,882.07 20,678.95 20,707.79 309.3M
2025-02-18 20,938.68 20,984.05 20,834.82 20,881.56 301.9M
2025-02-17 20,913.14 20,996.30 20,913.14 20,938.68 407.6M
2025-02-14 20,916.14 21,008.55 20,911.33 20,913.01 305.2M
2025-02-13 20,880.50 20,958.58 20,821.37 20,916.14 307.5M
2025-02-12 20,919.72 21,063.17 20,857.10 20,880.50 363.6M
2025-02-11 20,986.28 20,987.00 20,873.04 20,919.72 312.0M
2025-02-10 20,807.84 21,032.73 20,807.84 20,986.28 234.0M
2025-02-07 20,973.13 21,023.59 20,807.84 20,807.84 238.6M
2025-02-06 20,762.88 21,117.98 20,761.57 20,973.13 398.9M
2025-02-05 20,653.26 20,763.18 20,582.53 20,762.88 304.5M
2025-02-04 20,711.76 20,711.76 20,565.39 20,653.26 259.3M
2025-02-03 20,950.48 20,950.48 20,489.66 20,711.76 346.6M
2025-01-31 20,805.07 20,950.48 20,773.94 20,950.48 412.7M
2025-01-30 20,559.70 20,805.07 20,555.52 20,805.07 262.9M
2025-01-29 20,588.51 20,721.25 20,559.70 20,559.70 317.0M
2025-01-28 20,369.50 20,614.34 20,349.98 20,588.51 336.1M
2025-01-27 20,518.05 20,518.05 20,324.63 20,369.50 282.3M
2025-01-24 20,520.39 20,681.55 20,493.85 20,518.05 322.3M
2025-01-23 20,580.30 20,602.35 20,446.21 20,520.39 311.8M
2025-01-22 20,595.73 20,696.28 20,579.00 20,580.30 316.2M
2025-01-21 20,486.74 20,601.39 20,483.47 20,595.73 328.2M
2025-01-20 20,597.42 20,628.61 20,467.17 20,486.74 283.2M
2025-01-17 20,527.70 20,618.78 20,469.58 20,597.42 304.9M
2025-01-16 20,333.62 20,527.70 20,331.97 20,527.70 304.9M
2025-01-15 19,766.27 20,333.62 19,766.27 20,333.62 344.4M
2025-01-14 19,718.37 19,871.05 19,717.16 19,766.27 320.3M
2025-01-13 19,733.94 19,748.19 19,659.02 19,718.37 312.9M
2025-01-10 20,005.14 20,029.32 19,732.28 19,733.94 308.8M
2025-01-09 19,952.24 20,020.20 19,733.12 20,005.14 467.6M
2025-01-08 20,350.37 20,400.73 19,952.24 19,952.24 385.1M
2025-01-07 20,612.65 20,618.31 20,333.08 20,350.37 319.3M
2025-01-06 20,591.40 20,776.67 20,578.23 20,612.65 284.3M
2025-01-03 20,640.23 20,640.77 20,566.58 20,591.40 180.3M
2025-01-02 20,622.61 20,665.11 20,540.41 20,640.23 168.0M