FTSE SuperSector Basic Resources (FTUB5510)

FTUB5510
🏛️ 英国 →
1,149.84
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 1,127.57 1,154.17 1,127.57 1,149.84 0.0M
2025-09-26 1,127.33 1,127.57 1,114.75 1,127.57 0.0M
2025-09-25 1,112.78 1,137.47 1,110.57 1,127.33 0.0M
2025-09-24 1,083.32 1,117.15 1,079.18 1,112.78 0.0M
2025-09-23 1,079.73 1,093.21 1,075.20 1,083.32 0.0M
2025-09-22 1,059.19 1,082.35 1,059.19 1,079.73 0.0M
2025-09-19 1,045.44 1,062.56 1,045.37 1,059.19 0.0M
2025-09-18 1,048.88 1,060.54 1,042.22 1,045.44 0.0M
2025-09-17 1,063.27 1,063.27 1,048.19 1,048.88 0.0M
2025-09-16 1,057.18 1,080.61 1,057.18 1,063.27 0.0M
2025-09-15 1,048.22 1,059.12 1,042.02 1,057.18 0.0M
2025-09-12 1,041.32 1,069.05 1,041.32 1,048.22 0.0M
2025-09-11 1,037.91 1,044.30 1,030.73 1,041.32 0.0M
2025-09-10 1,040.11 1,050.38 1,029.08 1,037.91 0.0M
2025-09-09 1,015.58 1,055.88 1,015.58 1,040.11 0.0M
2025-09-08 1,011.78 1,018.49 1,008.25 1,015.58 0.0M
2025-09-05 1,001.25 1,025.00 1,001.25 1,011.78 0.0M
2025-09-04 1,007.89 1,021.26 999.95 1,001.25 0.0M
2025-09-03 991.88 1,016.09 989.23 1,007.89 0.0M
2025-09-02 998.98 999.07 984.88 991.88 0.0M
2025-09-01 1,004.04 1,004.04 994.22 998.98 0.0M
2025-08-29 1,003.77 1,010.57 1,000.70 1,004.04 0.0M
2025-08-28 991.62 1,008.30 991.62 1,003.77 0.0M
2025-08-27 994.59 1,002.76 989.53 991.62 0.0M
2025-08-26 995.82 1,001.69 990.42 994.59 0.0M
2025-08-22 985.04 997.38 979.53 995.82 0.0M
2025-08-21 976.26 985.99 975.21 985.04 0.0M
2025-08-20 976.66 980.74 965.24 976.26 0.0M
2025-08-19 967.93 990.30 967.93 976.66 0.0M
2025-08-18 987.88 989.96 967.27 967.93 0.0M
2025-08-15 974.97 999.62 974.97 987.88 0.0M
2025-08-14 996.36 996.36 971.03 974.97 0.0M
2025-08-13 994.19 1,000.06 992.98 996.36 0.0M
2025-08-12 983.75 996.12 983.75 994.19 0.0M
2025-08-11 978.50 985.69 978.31 983.75 0.0M
2025-08-08 961.88 979.87 961.87 978.50 0.0M
2025-08-07 963.48 967.24 954.79 961.88 0.0M
2025-08-06 969.90 973.35 957.15 963.48 0.0M
2025-08-05 964.75 975.97 964.73 969.90 0.0M
2025-08-04 963.46 968.55 959.99 964.75 0.0M
2025-08-01 973.90 975.48 957.11 963.46 0.0M
2025-07-31 998.81 998.81 950.58 973.90 0.0M
2025-07-30 998.04 1,001.24 983.63 998.81 0.0M
2025-07-29 1,009.04 1,011.82 995.76 998.04 0.0M
2025-07-28 1,017.81 1,019.34 993.58 1,009.04 0.0M
2025-07-25 1,028.68 1,028.68 1,013.88 1,017.81 0.0M
2025-07-24 1,035.60 1,042.28 1,024.28 1,028.68 0.0M
2025-07-23 1,028.57 1,045.94 1,021.69 1,035.60 0.0M
2025-07-22 1,007.01 1,033.53 1,007.01 1,028.57 0.0M
2025-07-21 977.06 1,013.88 977.06 1,007.01 0.0M
2025-07-18 967.12 988.26 967.12 977.06 0.0M
2025-07-17 971.45 980.34 964.40 967.12 0.0M
2025-07-16 969.57 981.65 966.53 971.45 0.0M
2025-07-15 981.14 987.67 968.20 969.57 0.0M
2025-07-14 987.50 999.40 980.51 981.14 0.0M
2025-07-11 981.89 988.21 972.05 987.50 0.0M
2025-07-10 947.60 992.54 947.60 981.89 0.0M
2025-07-09 965.12 967.14 943.48 947.60 0.0M
2025-07-08 951.49 968.99 951.49 965.12 0.0M
2025-07-07 956.73 956.73 948.73 951.49 0.0M
2025-07-04 966.18 966.18 952.27 956.73 0.0M
2025-07-03 974.15 979.60 964.89 966.18 0.0M
2025-07-02 941.41 978.16 941.41 974.15 0.0M
2025-07-01 928.71 941.41 928.10 941.41 0.0M
2025-06-30 934.38 937.88 924.54 928.71 0.0M
2025-06-27 936.18 948.82 924.47 934.38 0.0M
2025-06-26 893.78 938.64 893.78 936.18 0.0M
2025-06-25 904.76 916.67 893.78 893.78 0.0M
2025-06-24 911.20 932.09 904.76 904.76 0.0M
2025-06-23 906.96 913.11 900.38 911.20 0.0M
2025-06-20 904.17 915.58 904.10 906.96 0.0M
2025-06-19 926.52 926.52 903.64 904.17 0.0M
2025-06-18 927.77 931.49 922.31 926.52 0.0M
2025-06-17 938.32 938.32 926.04 927.77 0.0M
2025-06-16 937.52 948.60 935.83 938.32 0.0M
2025-06-13 935.54 937.52 922.01 937.52 0.0M
2025-06-12 940.32 940.72 924.94 935.54 0.0M
2025-06-11 947.97 960.48 940.32 940.32 0.0M
2025-06-10 951.40 953.08 944.56 947.97 0.0M
2025-06-09 950.14 955.52 943.18 951.40 0.0M
2025-06-06 966.71 966.71 946.00 950.14 0.0M
2025-06-05 949.03 971.62 947.33 966.71 0.0M
2025-06-04 936.93 954.24 936.93 949.03 0.0M
2025-06-03 948.52 948.52 924.45 936.93 0.0M
2025-06-02 940.34 954.29 934.53 948.52 0.0M
2025-05-30 940.78 947.05 929.36 940.34 0.0M
2025-05-29 932.14 948.49 932.09 940.78 0.0M
2025-05-28 942.33 944.01 932.14 932.14 0.0M
2025-05-27 938.94 942.64 933.56 942.33 0.0M
2025-05-23 929.63 944.65 922.10 938.94 0.0M
2025-05-22 937.65 940.82 924.20 929.63 0.0M
2025-05-21 937.74 939.40 930.26 937.65 0.0M
2025-05-20 925.56 939.83 920.77 937.74 0.0M
2025-05-19 929.72 930.31 915.62 925.56 0.0M
2025-05-16 944.60 946.83 927.89 929.72 0.0M
2025-05-15 951.99 952.10 932.83 944.60 0.0M
2025-05-14 953.33 960.20 947.49 951.99 0.0M
2025-05-13 940.96 960.58 940.54 953.33 0.0M
2025-05-12 902.73 957.54 902.73 940.96 0.0M
2025-05-09 896.98 912.98 896.98 902.73 0.0M
2025-05-08 905.99 905.99 889.77 896.98 0.0M
2025-05-07 898.21 917.53 896.11 905.99 0.0M
2025-05-06 902.57 904.77 886.19 898.21 0.0M
2025-05-02 888.78 916.79 888.78 902.57 0.0M
2025-05-01 881.97 896.04 881.97 888.78 0.0M
2025-04-30 918.78 918.78 864.86 881.97 0.0M
2025-04-29 916.27 934.85 916.27 918.78 0.0M
2025-04-28 924.62 930.58 915.92 916.27 0.0M
2025-04-25 930.26 933.70 919.97 924.62 0.0M
2025-04-24 920.75 931.62 909.52 930.26 0.0M
2025-04-23 895.71 943.07 895.17 920.75 0.0M
2025-04-22 887.87 900.74 885.70 895.71 0.0M
2025-04-17 887.90 893.53 880.92 887.87 0.0M
2025-04-16 883.35 887.90 866.70 887.90 0.0M
2025-04-15 880.70 892.16 877.13 883.35 0.0M
2025-04-14 865.79 889.30 865.79 880.70 0.0M
2025-04-11 840.85 869.26 840.85 865.79 0.0M
2025-04-10 810.35 891.21 810.35 840.85 0.0M
2025-04-09 826.78 826.78 796.64 810.35 0.0M
2025-04-08 814.35 851.50 814.35 826.78 0.0M
2025-04-07 824.02 851.79 758.27 814.35 0.0M
2025-04-04 890.99 890.99 809.84 824.02 0.0M
2025-04-03 937.82 938.02 885.46 890.99 0.0M
2025-04-02 943.22 943.54 931.77 937.82 0.0M
2025-04-01 933.00 948.84 932.96 943.22 0.0M
2025-03-31 967.52 967.52 924.32 933.00 0.0M
2025-03-28 987.29 991.73 966.44 967.52 0.0M
2025-03-27 1,006.58 1,006.64 979.64 987.29 0.0M
2025-03-26 1,007.67 1,019.35 1,003.58 1,006.58 0.0M
2025-03-25 993.52 1,012.75 990.40 1,007.67 0.0M
2025-03-24 977.66 1,010.83 977.63 993.52 0.0M
2025-03-21 1,004.61 1,004.61 976.21 977.66 0.0M
2025-03-20 1,019.16 1,028.34 1,004.09 1,004.61 0.0M
2025-03-19 1,023.66 1,023.69 1,008.63 1,019.16 0.0M
2025-03-18 1,017.27 1,034.76 1,016.20 1,023.66 0.0M
2025-03-17 1,007.81 1,024.29 1,007.79 1,017.27 0.0M
2025-03-14 985.35 1,012.94 985.35 1,007.81 0.0M
2025-03-13 980.14 989.65 969.43 985.35 0.0M
2025-03-12 983.55 996.92 973.97 980.14 0.0M
2025-03-11 992.40 1,006.23 981.82 983.55 0.0M
2025-03-10 1,008.55 1,016.75 990.13 992.40 0.0M
2025-03-07 1,024.15 1,024.15 996.22 1,008.55 0.0M
2025-03-06 1,019.37 1,039.60 1,012.12 1,024.15 0.0M
2025-03-05 992.59 1,029.10 992.59 1,019.37 0.0M
2025-03-04 1,012.84 1,012.84 986.92 992.59 0.0M
2025-03-03 997.84 1,025.39 995.21 1,012.84 0.0M
2025-02-28 1,001.52 1,002.49 977.29 997.84 0.0M
2025-02-27 1,018.63 1,018.63 998.44 1,001.52 0.0M
2025-02-26 999.14 1,019.38 999.14 1,018.63 0.0M
2025-02-25 1,023.07 1,023.07 998.51 999.14 0.0M
2025-02-24 1,041.37 1,041.37 1,014.83 1,023.07 0.0M
2025-02-21 1,041.89 1,057.41 1,037.24 1,041.37 0.0M
2025-02-20 1,035.75 1,063.09 1,034.19 1,041.89 0.0M
2025-02-19 1,071.05 1,071.10 1,028.84 1,035.75 0.0M
2025-02-18 1,070.36 1,080.44 1,065.32 1,071.05 0.0M
2025-02-17 1,069.80 1,076.44 1,067.35 1,070.36 0.0M
2025-02-14 1,062.00 1,092.86 1,062.00 1,069.80 0.0M
2025-02-13 1,050.68 1,069.23 1,050.68 1,062.00 0.0M
2025-02-12 1,054.98 1,066.53 1,043.30 1,050.68 0.0M
2025-02-11 1,076.45 1,076.51 1,046.66 1,054.98 0.0M
2025-02-10 1,070.15 1,079.85 1,064.31 1,076.45 0.0M
2025-02-07 1,064.30 1,079.22 1,061.23 1,070.15 0.0M
2025-02-06 1,034.79 1,078.04 1,034.79 1,064.30 0.0M
2025-02-05 1,033.31 1,039.71 1,028.94 1,034.79 0.0M
2025-02-04 1,024.20 1,037.25 1,023.06 1,033.31 0.0M
2025-02-03 1,040.46 1,040.46 1,010.84 1,024.20 0.0M
2025-01-31 1,042.13 1,052.24 1,036.34 1,040.46 0.0M
2025-01-30 1,027.14 1,046.41 1,017.77 1,042.13 0.0M
2025-01-29 1,031.46 1,031.71 1,024.57 1,027.14 0.0M
2025-01-28 1,047.39 1,048.47 1,031.46 1,031.46 0.0M
2025-01-27 1,084.72 1,084.72 1,046.27 1,047.39 0.0M
2025-01-24 1,080.17 1,110.78 1,080.17 1,084.72 0.0M
2025-01-23 1,089.33 1,089.35 1,072.03 1,080.17 0.0M
2025-01-22 1,098.03 1,098.91 1,083.84 1,089.33 0.0M
2025-01-21 1,112.84 1,112.84 1,094.92 1,098.03 0.0M
2025-01-20 1,094.85 1,120.02 1,089.64 1,112.84 0.0M
2025-01-17 1,067.85 1,103.99 1,067.85 1,094.85 0.0M
2025-01-16 1,063.63 1,085.68 1,063.63 1,067.85 0.0M
2025-01-15 1,062.96 1,070.20 1,057.54 1,063.63 0.0M
2025-01-14 1,054.46 1,078.85 1,054.46 1,062.96 0.0M
2025-01-13 1,042.22 1,058.97 1,038.82 1,054.46 0.0M
2025-01-10 1,050.42 1,061.88 1,042.22 1,042.22 0.0M
2025-01-09 1,032.19 1,063.96 1,032.19 1,050.42 0.0M
2025-01-08 1,024.81 1,032.19 1,012.06 1,032.19 0.0M
2025-01-07 1,036.55 1,043.71 1,021.47 1,024.81 0.0M
2025-01-06 1,025.25 1,048.79 1,014.38 1,036.55 0.0M
2025-01-03 1,035.87 1,035.87 1,020.92 1,025.25 0.0M
2025-01-02 1,020.15 1,038.06 1,020.15 1,035.87 0.0M