FTSE 350 Beverages (FTNMX451010)

FTNMX451010
🏛️ 英国 →
16,250.59
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
2021-12-31 31,201.25 31,201.25 30,920.41 31,103.96 0.0M
2021-12-30 31,545.65 31,545.65 31,182.83 31,201.25 0.0M
2021-12-29 30,940.79 31,565.20 30,940.79 31,545.65 0.0M
2021-12-24 31,104.38 31,118.97 30,940.79 30,940.79 0.0M
2021-12-23 31,134.70 31,212.21 30,928.77 31,104.38 0.0M
2021-12-22 30,907.78 31,134.70 30,767.45 31,134.70 0.0M
2021-12-21 30,648.75 30,922.07 30,508.53 30,907.78 0.0M
2021-12-20 30,651.10 30,707.14 29,957.37 30,648.75 0.0M
2021-12-17 30,482.14 30,684.70 30,219.81 30,651.10 0.0M
2021-12-16 30,269.61 30,650.71 30,180.92 30,482.14 0.0M
2021-12-15 30,261.82 30,364.01 30,141.81 30,269.61 0.0M
2021-12-14 30,309.40 30,687.83 30,248.19 30,261.82 0.0M
2021-12-13 30,409.45 30,564.99 30,282.58 30,309.40 0.0M
2021-12-10 30,426.81 30,538.28 30,244.51 30,409.45 0.0M
2021-12-09 30,619.12 30,709.90 30,362.11 30,426.81 0.0M
2021-12-08 30,927.40 31,180.65 30,571.27 30,619.12 0.0M
2021-12-07 30,409.82 30,936.84 30,409.82 30,927.40 0.0M
2021-12-06 29,617.36 30,429.87 29,617.36 30,409.82 0.0M
2021-12-03 29,592.58 29,854.19 29,486.81 29,617.36 0.0M
2021-12-02 29,625.37 29,691.60 29,265.39 29,592.58 0.0M
2021-12-01 29,261.08 30,213.19 29,242.00 29,625.37 0.0M
2021-11-30 29,465.81 29,465.81 29,048.98 29,261.08 0.0M
2021-11-29 28,988.91 29,565.43 28,988.91 29,465.81 0.0M
2021-11-26 30,216.52 30,216.52 28,982.01 28,988.91 0.0M
2021-11-25 29,895.68 30,409.86 29,895.68 30,216.52 0.0M
2021-11-24 29,813.87 30,093.35 29,706.81 29,895.68 0.0M
2021-11-23 30,080.63 30,080.63 29,686.60 29,813.87 0.0M
2021-11-22 29,912.18 30,219.00 29,912.18 30,080.63 0.0M
2021-11-19 30,051.09 30,276.80 29,841.04 29,912.18 0.0M
2021-11-18 29,990.95 30,238.64 29,934.08 30,051.09 0.0M
2021-11-17 29,888.21 30,142.88 29,736.74 29,990.95 0.0M
2021-11-16 29,573.57 30,514.32 29,573.57 29,888.21 0.0M
2021-11-15 29,652.88 29,690.44 29,372.18 29,573.57 0.0M
2021-11-12 29,478.27 29,719.17 29,407.34 29,652.88 0.0M
2021-11-11 29,216.86 29,522.85 29,188.59 29,478.27 0.0M
2021-11-10 29,023.40 29,319.73 28,901.14 29,216.86 0.0M
2021-11-09 29,040.73 29,177.01 28,912.69 29,023.40 0.0M
2021-11-08 29,306.07 29,379.89 29,022.11 29,040.73 0.0M
2021-11-05 29,243.85 29,379.49 29,142.23 29,306.07 0.0M
2021-11-04 28,802.82 29,323.31 28,744.35 29,243.85 0.0M
2021-11-03 28,870.50 29,080.34 28,673.42 28,802.82 0.0M
2021-11-02 28,446.10 28,879.49 28,433.83 28,870.50 0.0M
2021-11-01 28,240.99 28,537.39 28,220.70 28,446.10 0.0M
2021-10-29 28,260.22 28,322.14 27,916.94 28,240.99 0.0M
2021-10-28 28,060.70 28,420.68 28,039.59 28,260.22 0.0M
2021-10-27 28,186.01 28,299.35 28,027.43 28,060.70 0.0M
2021-10-26 28,089.64 28,221.98 28,008.39 28,186.01 0.0M
2021-10-25 28,227.58 28,441.70 28,049.56 28,089.64 0.0M
2021-10-22 27,985.04 28,389.91 27,959.56 28,227.58 0.0M
2021-10-21 28,292.97 28,321.82 27,985.04 27,985.04 0.0M
2021-10-20 28,039.64 28,397.10 28,014.77 28,292.97 0.0M
2021-10-19 28,037.79 28,179.19 27,925.38 28,039.64 0.0M
2021-10-18 28,108.66 28,108.66 27,825.69 28,037.79 0.0M
2021-10-15 28,291.28 28,377.31 28,004.86 28,108.66 0.0M
2021-10-14 27,977.43 28,325.80 27,977.43 28,291.28 0.0M
2021-10-13 27,712.13 28,030.07 27,478.15 27,977.43 0.0M
2021-10-12 27,544.37 27,753.17 27,352.47 27,712.13 0.0M
2021-10-11 27,523.88 27,631.25 27,289.91 27,544.37 0.0M
2021-10-08 27,577.61 27,671.54 27,430.40 27,523.88 0.0M
2021-10-07 27,257.21 27,737.06 27,257.21 27,577.61 0.0M
2021-10-06 27,471.63 27,471.63 26,823.92 27,257.21 0.0M
2021-10-05 27,322.50 27,657.85 27,312.66 27,471.63 0.0M
2021-10-04 27,422.58 27,779.58 27,322.50 27,322.50 0.0M
2021-10-01 27,952.37 27,952.37 27,298.48 27,422.58 0.0M
2021-09-30 27,659.30 28,418.41 27,659.30 27,952.37 0.0M
2021-09-29 27,372.96 27,708.89 27,340.12 27,659.30 0.0M
2021-09-28 27,235.94 27,481.08 27,180.93 27,372.96 0.0M
2021-09-27 27,142.12 27,360.93 27,032.57 27,235.94 0.0M
2021-09-24 27,320.32 27,320.32 27,073.59 27,142.12 0.0M
2021-09-23 27,375.63 27,577.11 27,307.61 27,320.32 0.0M
2021-09-22 27,148.60 27,424.08 27,144.10 27,375.63 0.0M
2021-09-21 26,773.85 27,179.83 26,773.85 27,148.60 0.0M
2021-09-20 26,933.40 26,956.10 26,568.95 26,773.85 0.0M
2021-09-17 27,030.80 27,327.84 26,809.08 26,933.40 0.0M
2021-09-16 26,965.94 27,147.72 26,894.60 27,030.80 0.0M
2021-09-15 27,330.64 27,404.46 26,965.94 26,965.94 0.0M
2021-09-14 27,503.18 27,508.97 27,204.12 27,330.64 0.0M
2021-09-13 27,372.20 27,644.34 27,372.20 27,503.18 0.0M
2021-09-10 27,230.87 27,601.88 27,181.67 27,372.20 0.0M
2021-09-09 27,494.13 27,494.13 27,207.17 27,230.87 0.0M
2021-09-08 27,513.73 27,531.53 27,154.09 27,494.13 0.0M
2021-09-07 27,877.25 27,896.92 27,480.51 27,513.73 0.0M
2021-09-06 27,646.77 27,964.95 27,646.77 27,877.25 0.0M
2021-09-03 27,828.43 27,949.81 27,528.76 27,646.77 0.0M
2021-09-02 27,829.95 28,019.13 27,753.49 27,828.43 0.0M
2021-09-01 27,379.34 27,907.47 27,379.34 27,829.95 0.0M
2021-08-31 27,319.20 27,568.14 27,207.77 27,379.34 0.0M
2021-08-27 27,270.73 27,425.98 27,184.76 27,319.20 0.0M
2021-08-26 27,547.37 27,547.37 27,061.50 27,270.73 0.0M
2021-08-25 27,627.94 27,846.11 27,503.37 27,547.37 0.0M
2021-08-24 27,656.78 27,843.73 27,489.65 27,627.94 0.0M
2021-08-23 27,594.32 27,795.88 27,588.77 27,656.78 0.0M
2021-08-20 27,918.28 27,943.02 27,203.02 27,594.32 0.0M
2021-08-19 28,373.02 28,373.02 27,678.46 27,918.28 0.0M
2021-08-18 28,386.62 28,501.88 28,236.32 28,373.02 0.0M
2021-08-17 28,339.08 28,386.62 28,188.53 28,386.62 0.0M
2021-08-16 28,416.21 28,419.40 28,202.49 28,339.08 0.0M
2021-08-13 28,246.76 28,459.83 28,237.61 28,416.21 0.0M
2021-08-12 28,145.24 28,295.08 28,102.79 28,246.76 0.0M
2021-08-11 28,112.60 28,174.96 27,958.90 28,145.24 0.0M
2021-08-10 28,079.23 28,267.94 28,013.02 28,112.60 0.0M
2021-08-09 28,084.06 28,180.06 27,982.79 28,079.23 0.0M
2021-08-06 28,259.51 28,363.97 28,040.86 28,084.06 0.0M
2021-08-05 28,313.93 28,432.15 28,238.89 28,259.51 0.0M
2021-08-04 28,132.12 28,444.85 28,087.73 28,313.93 0.0M
2021-08-03 28,184.19 28,344.92 28,065.23 28,132.12 0.0M
2021-08-02 27,961.74 28,403.16 27,930.10 28,184.19 0.0M
2021-07-30 27,747.59 28,069.16 27,623.83 27,961.74 0.0M
2021-07-29 27,540.85 28,216.97 26,671.27 27,747.59 0.0M
2021-07-28 27,301.18 27,614.18 27,222.38 27,540.85 0.0M
2021-07-27 27,155.27 27,421.75 26,720.54 27,301.18 0.0M
2021-07-26 27,482.33 27,482.33 27,070.82 27,155.27 0.0M
2021-07-23 27,237.35 27,482.33 27,201.59 27,482.33 0.0M
2021-07-22 27,156.40 27,329.39 26,821.24 27,237.35 0.0M
2021-07-21 26,921.91 27,327.77 26,921.91 27,156.40 0.0M
2021-07-20 26,835.23 27,314.47 26,835.23 26,921.91 0.0M
2021-07-19 27,389.00 27,389.00 26,712.04 26,835.23 0.0M
2021-07-16 27,218.51 27,570.27 27,212.58 27,389.00 0.0M
2021-07-15 27,302.55 27,772.37 27,188.05 27,218.51 0.0M
2021-07-14 27,410.24 27,410.24 27,124.92 27,302.55 0.0M
2021-07-13 27,026.38 27,413.85 27,025.01 27,410.24 0.0M
2021-07-12 26,908.67 27,078.85 26,842.64 27,026.38 0.0M
2021-07-09 26,905.01 27,076.47 26,787.45 26,908.67 0.0M
2021-07-08 27,352.25 27,358.78 26,680.33 26,905.01 0.0M
2021-07-07 27,238.81 27,363.03 26,973.53 27,352.25 0.0M
2021-07-06 27,280.20 27,292.31 26,998.75 27,238.81 0.0M
2021-07-05 27,275.60 27,285.88 27,094.56 27,280.20 0.0M
2021-07-02 27,380.84 27,534.99 27,223.01 27,275.60 0.0M
2021-07-01 27,101.28 27,522.06 27,053.86 27,380.84 0.0M
2021-06-30 27,274.22 27,439.73 27,084.62 27,101.28 0.0M
2021-06-29 27,307.19 27,521.84 27,273.98 27,274.22 0.0M
2021-06-28 27,317.11 27,344.81 27,132.53 27,307.19 0.0M
2021-06-25 27,337.73 27,337.73 27,120.58 27,317.11 0.0M
2021-06-24 27,334.21 27,462.86 27,274.11 27,337.73 0.0M
2021-06-23 27,458.26 27,971.51 27,334.21 27,334.21 0.0M
2021-06-22 27,309.70 27,545.58 27,272.45 27,458.26 0.0M
2021-06-21 27,089.59 27,377.79 26,826.75 27,309.70 0.0M
2021-06-18 27,331.59 27,546.47 27,023.85 27,089.59 0.0M
2021-06-17 27,317.27 27,331.59 26,878.70 27,331.59 0.0M
2021-06-16 27,236.74 27,464.94 27,236.74 27,317.27 0.0M
2021-06-15 26,912.35 27,286.03 26,912.35 27,236.74 0.0M
2021-06-14 26,922.47 27,061.42 26,788.60 26,912.35 0.0M
2021-06-11 27,098.74 27,221.42 26,916.41 26,922.47 0.0M
2021-06-10 27,117.77 27,198.48 26,924.23 27,098.74 0.0M
2021-06-09 26,798.44 27,137.24 26,675.78 27,117.77 0.0M
2021-06-08 26,785.88 27,026.50 26,625.23 26,798.44 0.0M
2021-06-07 26,642.78 26,900.81 26,612.98 26,785.88 0.0M
2021-06-04 26,671.72 26,703.49 26,527.20 26,642.78 0.0M
2021-06-03 26,818.82 26,824.96 26,407.09 26,671.72 0.0M
2021-06-02 26,680.58 27,030.71 26,666.64 26,818.82 0.0M
2021-06-01 26,649.19 26,897.96 26,515.48 26,680.58 0.0M
2021-05-28 26,533.16 26,770.26 26,460.92 26,649.19 0.0M
2021-05-27 26,726.81 26,752.48 26,533.16 26,533.16 0.0M
2021-05-26 26,647.10 26,860.98 26,556.43 26,726.81 0.0M
2021-05-25 26,601.73 26,689.56 26,478.04 26,647.10 0.0M
2021-05-24 26,530.34 26,678.50 26,508.75 26,601.73 0.0M
2021-05-21 26,738.21 26,749.47 26,494.55 26,530.34 0.0M
2021-05-20 26,280.40 26,738.21 26,280.40 26,738.21 0.0M
2021-05-19 26,302.26 26,416.19 26,054.29 26,280.40 0.0M
2021-05-18 26,339.55 26,586.36 26,115.26 26,302.26 0.0M
2021-05-17 26,296.58 26,461.47 26,152.06 26,339.55 0.0M
2021-05-14 25,938.85 26,493.52 25,938.85 26,296.58 0.0M
2021-05-13 25,902.30 26,023.46 25,254.32 25,938.85 0.0M
2021-05-12 25,107.16 26,104.23 25,105.68 25,902.30 0.0M
2021-05-11 25,708.93 25,708.93 24,952.61 25,107.16 0.0M
2021-05-10 25,829.60 25,829.60 25,557.73 25,708.93 0.0M
2021-05-07 25,652.92 25,829.70 25,636.70 25,829.60 0.0M
2021-05-06 25,468.00 25,704.63 25,468.00 25,652.92 0.0M
2021-05-05 25,525.44 25,758.30 25,425.23 25,468.00 0.0M
2021-05-04 25,539.18 25,933.32 25,436.59 25,525.44 0.0M
2021-04-30 25,690.42 25,749.21 25,504.61 25,539.18 0.0M
2021-04-29 25,511.50 25,807.57 25,496.75 25,690.42 0.0M
2021-04-28 25,356.76 25,647.42 25,318.55 25,511.50 0.0M
2021-04-27 25,259.91 25,509.66 25,229.18 25,356.76 0.0M
2021-04-26 25,853.81 25,853.81 25,226.95 25,259.91 0.0M
2021-04-23 25,997.82 25,997.82 25,536.62 25,853.81 0.0M
2021-04-22 25,332.25 26,017.11 25,332.25 25,997.82 0.0M
2021-04-21 25,101.32 25,501.67 25,070.06 25,332.25 0.0M
2021-04-20 25,300.69 25,353.20 25,049.30 25,101.32 0.0M
2021-04-19 25,370.34 25,497.84 25,161.56 25,300.69 0.0M
2021-04-16 25,339.91 25,512.56 25,315.70 25,370.34 0.0M
2021-04-15 24,820.11 25,444.39 24,820.11 25,339.91 0.0M
2021-04-14 24,817.08 25,071.15 24,710.84 24,820.11 0.0M
2021-04-13 24,862.29 24,888.88 24,606.90 24,817.08 0.0M
2021-04-12 24,990.23 25,015.02 24,741.04 24,862.29 0.0M
2021-04-09 25,027.35 25,130.06 24,933.30 24,990.23 0.0M
2021-04-08 24,302.88 25,034.94 24,256.13 25,027.35 0.0M
2021-04-07 24,202.73 24,629.86 24,202.73 24,302.88 0.0M
2021-04-06 23,641.08 24,210.86 23,641.08 24,202.73 0.0M
2021-04-01 23,520.07 23,771.67 23,520.07 23,641.08 0.0M
2021-03-31 23,842.57 23,886.83 23,520.07 23,520.07 0.0M
2021-03-30 23,820.77 24,037.49 23,760.65 23,842.57 0.0M
2021-03-29 23,482.04 23,835.39 23,482.04 23,820.77 0.0M
2021-03-26 23,425.67 23,659.92 23,356.50 23,482.04 0.0M
2021-03-25 23,625.79 24,001.64 23,425.67 23,425.67 0.0M
2021-03-24 23,613.96 23,709.02 23,375.49 23,625.79 0.0M
2021-03-23 23,570.89 23,717.27 23,298.66 23,613.96 0.0M
2021-03-22 23,529.40 23,676.88 23,215.52 23,570.89 0.0M
2021-03-19 23,816.32 23,865.14 23,529.40 23,529.40 0.0M
2021-03-18 23,942.52 23,975.68 23,572.71 23,816.32 0.0M
2021-03-17 24,017.01 24,043.41 23,854.57 23,942.52 0.0M
2021-03-16 23,712.57 24,017.01 23,710.16 24,017.01 0.0M
2021-03-15 23,630.94 23,986.27 23,630.94 23,712.57 0.0M
2021-03-12 23,537.24 23,706.06 23,370.67 23,630.94 0.0M
2021-03-11 23,711.42 23,977.02 23,412.28 23,537.24 0.0M
2021-03-10 23,358.40 23,808.29 23,228.11 23,711.42 0.0M
2021-03-09 23,188.71 23,558.66 23,173.63 23,358.40 0.0M
2021-03-08 23,196.54 23,273.01 22,878.21 23,188.71 0.0M
2021-03-05 23,109.76 23,309.84 22,620.75 23,196.54 0.0M
2021-03-04 22,676.69 23,152.19 22,523.48 23,109.76 0.0M
2021-03-03 22,587.28 22,898.96 22,558.12 22,676.69 0.0M
2021-03-02 22,651.93 22,775.60 22,524.00 22,587.28 0.0M
2021-03-01 22,177.63 22,760.73 22,177.63 22,651.93 0.0M
2021-02-26 22,866.55 22,883.03 22,139.84 22,177.63 0.0M
2021-02-25 23,174.79 23,179.59 22,839.42 22,866.55 0.0M
2021-02-24 23,177.57 23,258.97 22,932.93 23,174.79 0.0M
2021-02-23 23,156.93 23,381.68 23,011.99 23,177.57 0.0M
2021-02-22 23,512.94 23,512.94 22,902.25 23,156.93 0.0M
2021-02-19 23,767.42 23,927.00 23,512.94 23,512.94 0.0M
2021-02-18 23,894.46 23,895.67 23,404.80 23,767.42 0.0M
2021-02-17 23,892.55 23,946.98 23,541.76 23,894.46 0.0M
2021-02-16 24,053.73 24,203.66 23,858.17 23,892.55 0.0M
2021-02-15 23,629.64 24,191.67 23,622.78 24,053.73 0.0M
2021-02-12 23,755.35 23,787.90 23,576.15 23,629.64 0.0M
2021-02-11 23,349.43 23,973.95 23,243.19 23,755.35 0.0M
2021-02-10 23,580.67 23,676.01 23,267.19 23,349.43 0.0M
2021-02-09 23,313.26 23,653.68 23,200.41 23,580.67 0.0M
2021-02-08 23,512.56 23,531.51 23,254.32 23,313.26 0.0M
2021-02-05 23,377.47 23,536.89 23,225.29 23,512.56 0.0M
2021-02-04 23,296.26 23,480.47 23,179.88 23,377.47 0.0M
2021-02-03 23,765.07 23,992.53 23,196.67 23,296.26 0.0M
2021-02-02 23,005.32 23,819.85 23,005.32 23,765.07 0.0M
2021-02-01 23,020.88 23,074.07 22,676.82 23,005.32 0.0M
2021-01-29 23,017.28 23,247.28 22,530.56 23,020.88 0.0M
2021-01-28 22,352.78 23,390.47 22,329.41 23,017.28 0.0M
2021-01-27 22,837.96 22,926.47 22,168.53 22,352.78 0.0M
2021-01-26 22,694.57 23,069.61 22,599.83 22,837.96 0.0M
2021-01-25 22,809.13 22,953.14 22,614.49 22,694.57 0.0M
2021-01-22 22,847.74 23,291.02 22,766.19 22,809.13 0.0M
2021-01-21 23,033.48 23,098.71 22,801.92 22,847.74 0.0M
2021-01-20 22,958.65 23,102.04 22,806.86 23,033.48 0.0M
2021-01-19 22,785.54 23,030.29 22,742.86 22,958.65 0.0M
2021-01-18 22,828.57 22,950.17 22,708.25 22,785.54 0.0M
2021-01-15 23,011.12 23,011.12 22,673.10 22,828.57 0.0M
2021-01-14 23,044.72 23,122.34 22,886.86 23,011.12 0.0M
2021-01-13 23,015.97 23,120.13 22,890.26 23,044.72 0.0M
2021-01-12 23,242.70 23,477.92 22,911.99 23,015.97 0.0M
2021-01-11 23,886.05 23,886.53 23,242.70 23,242.70 0.0M
2021-01-08 23,507.21 23,956.84 23,507.21 23,886.05 0.0M
2021-01-07 23,203.35 23,607.21 23,203.35 23,507.21 0.0M
2021-01-06 23,179.04 23,439.23 22,879.01 23,203.35 0.0M
2021-01-05 23,193.86 23,449.96 22,938.24 23,179.04 0.0M
2021-01-04 22,698.45 23,576.86 22,697.49 23,193.86 0.0M