FTSE SuperSector Cons.& Materials (FTUB5010)

FTUB5010
🏛️ 英国 →
1,743.89
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
2022-12-30 917.85 919.24 912.30 915.09 0.0M
2022-12-29 913.27 920.17 908.37 917.85 0.0M
2022-12-28 910.33 927.09 910.33 913.27 0.0M
2022-12-23 909.26 915.37 907.47 910.33 0.0M
2022-12-22 914.19 919.70 908.12 909.26 0.0M
2022-12-21 897.55 914.19 897.31 914.19 0.0M
2022-12-20 897.69 901.44 887.12 897.55 0.0M
2022-12-19 883.14 901.59 883.14 897.69 0.0M
2022-12-16 887.19 894.98 874.35 883.14 0.0M
2022-12-15 908.71 908.71 887.19 887.19 0.0M
2022-12-14 906.85 914.23 902.24 908.71 0.0M
2022-12-13 897.94 917.56 895.36 906.85 0.0M
2022-12-12 902.13 909.25 894.80 897.94 0.0M
2022-12-09 890.77 903.71 890.38 902.13 0.0M
2022-12-08 896.37 899.80 889.26 890.77 0.0M
2022-12-07 899.81 907.88 895.29 896.37 0.0M
2022-12-06 911.32 911.43 899.81 899.81 0.0M
2022-12-05 914.80 919.52 908.51 911.32 0.0M
2022-12-02 914.10 925.97 909.70 914.80 0.0M
2022-12-01 914.84 926.37 909.46 914.10 0.0M
2022-11-30 920.53 932.11 913.26 914.84 0.0M
2022-11-29 921.64 924.07 914.98 920.53 0.0M
2022-11-28 921.42 925.22 919.63 921.64 0.0M
2022-11-25 922.24 927.75 918.23 926.13 0.0M
2022-11-24 920.09 931.14 920.09 922.24 0.0M
2022-11-23 916.05 922.07 908.71 920.09 0.0M
2022-11-22 926.61 926.61 902.96 916.05 0.0M
2022-11-21 920.03 926.61 911.35 926.61 0.0M
2022-11-18 903.95 923.78 901.53 920.03 0.0M
2022-11-17 913.09 915.73 893.53 903.95 0.0M
2022-11-16 930.53 931.32 909.85 913.09 0.0M
2022-11-15 926.99 933.17 920.48 930.53 0.0M
2022-11-14 929.32 937.02 918.08 926.99 0.0M
2022-11-11 912.45 935.48 907.94 929.32 0.0M
2022-11-10 880.38 915.23 873.81 912.45 0.0M
2022-11-09 882.36 883.91 874.81 880.38 0.0M
2022-11-08 886.95 886.95 877.48 882.36 0.0M
2022-11-07 884.84 892.75 879.69 886.95 0.0M
2022-11-04 862.15 888.80 862.15 884.84 0.0M
2022-11-03 852.50 865.85 837.13 862.15 0.0M
2022-11-02 865.89 868.57 849.00 852.50 0.0M
2022-11-01 862.72 878.59 862.33 865.89 0.0M
2022-10-31 860.09 869.69 853.73 862.72 0.0M
2022-10-28 847.56 861.73 835.96 860.09 0.0M
2022-10-27 850.61 854.60 839.71 847.56 0.0M
2022-10-26 850.65 860.14 843.73 850.61 0.0M
2022-10-25 837.71 851.11 831.63 850.65 0.0M
2022-10-24 824.60 844.87 820.19 837.71 0.0M
2022-10-21 837.76 838.13 814.81 824.60 0.0M
2022-10-20 830.27 839.90 821.14 837.76 0.0M
2022-10-19 832.42 838.82 827.31 830.27 0.0M
2022-10-18 811.41 841.33 811.41 832.42 0.0M
2022-10-17 801.14 818.04 791.03 811.41 0.0M
2022-10-14 804.61 819.55 794.55 801.14 0.0M
2022-10-13 797.24 809.28 777.63 804.61 0.0M
2022-10-12 814.78 817.91 797.03 797.24 0.0M
2022-10-11 822.77 825.55 810.22 814.78 0.0M
2022-10-10 816.70 830.41 806.58 822.77 0.0M
2022-10-07 839.22 839.75 811.58 816.70 0.0M
2022-10-06 849.80 857.91 835.92 839.22 0.0M
2022-10-05 857.93 859.59 842.17 849.80 0.0M
2022-10-04 817.80 859.96 816.52 857.93 0.0M
2022-10-03 818.52 823.40 802.41 817.80 0.0M
2022-09-30 803.60 825.37 803.60 818.52 0.0M
2022-09-29 835.97 836.79 792.05 803.60 0.0M
2022-09-28 826.19 836.75 808.20 835.97 0.0M
2022-09-27 837.59 847.06 825.13 826.19 0.0M
2022-09-26 834.77 844.39 830.47 837.59 0.0M
2022-09-23 845.61 845.89 825.25 834.77 0.0M
2022-09-22 868.22 868.22 843.83 845.61 0.0M
2022-09-21 853.05 868.70 840.49 868.22 0.0M
2022-09-20 876.42 887.67 849.56 853.05 0.0M
2022-09-16 878.66 884.05 862.36 876.42 0.0M
2022-09-15 871.11 882.25 867.43 878.66 0.0M
2022-09-14 901.08 901.74 868.13 871.11 0.0M
2022-09-13 921.90 924.96 899.78 901.08 0.0M
2022-09-12 896.09 924.82 896.09 921.90 0.0M
2022-09-09 884.48 902.57 884.48 896.09 0.0M
2022-09-08 885.08 888.49 872.51 884.48 0.0M
2022-09-07 876.48 887.87 868.93 885.08 0.0M
2022-09-06 872.49 883.36 868.98 876.48 0.0M
2022-09-05 901.53 901.53 865.15 872.49 0.0M
2022-09-02 873.11 902.87 869.75 901.53 0.0M
2022-09-01 898.79 899.55 869.66 873.11 0.0M
2022-08-31 905.44 905.58 890.77 898.79 0.0M
2022-08-30 907.18 918.90 899.80 905.44 0.0M
2022-08-26 915.86 929.77 904.79 907.18 0.0M
2022-08-25 891.51 928.28 891.40 915.86 0.0M
2022-08-24 904.86 906.33 886.74 891.51 0.0M
2022-08-23 910.92 917.16 897.84 904.86 0.0M
2022-08-22 931.54 931.97 904.85 910.92 0.0M
2022-08-19 939.94 942.92 929.36 931.54 0.0M
2022-08-18 933.92 943.89 932.50 939.94 0.0M
2022-08-17 938.93 949.20 930.99 933.92 0.0M
2022-08-16 933.57 941.12 932.32 938.93 0.0M
2022-08-15 928.22 934.51 926.14 933.57 0.0M
2022-08-12 921.37 930.49 920.94 928.22 0.0M
2022-08-11 926.47 931.97 921.37 921.37 0.0M
2022-08-10 910.57 929.30 904.55 926.47 0.0M
2022-08-09 918.53 921.96 908.78 910.57 0.0M
2022-08-08 911.69 925.80 911.28 918.53 0.0M
2022-08-05 924.15 924.99 908.84 911.69 0.0M
2022-08-04 903.21 924.15 902.14 924.15 0.0M
2022-08-03 888.59 904.25 882.14 903.21 0.0M
2022-08-02 905.04 905.66 887.40 888.59 0.0M
2022-08-01 907.64 911.68 899.68 905.04 0.0M
2022-07-29 891.69 912.15 890.97 910.88 0.0M
2022-07-28 872.10 891.88 872.10 891.69 0.0M
2022-07-27 852.99 877.73 852.99 872.10 0.0M
2022-07-26 870.93 870.93 852.24 852.99 0.0M
2022-07-25 867.22 877.80 861.29 870.93 0.0M
2022-07-22 865.74 872.07 858.29 867.22 0.0M
2022-07-21 857.75 873.09 852.06 865.74 0.0M
2022-07-20 864.00 871.88 852.02 857.75 0.0M
2022-07-19 844.90 865.43 837.00 864.00 0.0M
2022-07-18 840.54 852.67 840.24 844.90 0.0M
2022-07-15 822.88 840.92 822.03 840.54 0.0M
2022-07-14 828.27 828.91 814.81 822.88 0.0M
2022-07-13 840.48 840.88 819.90 828.27 0.0M
2022-07-12 835.37 843.36 822.49 840.48 0.0M
2022-07-11 842.33 843.52 823.37 835.37 0.0M
2022-07-08 823.66 844.79 811.04 842.33 0.0M
2022-07-07 811.92 826.00 811.92 823.66 0.0M
2022-07-06 798.09 815.51 797.50 811.92 0.0M
2022-07-05 818.66 826.25 795.46 798.09 0.0M
2022-07-04 820.74 831.13 818.66 818.66 0.0M
2022-07-01 815.42 826.85 808.30 820.74 0.0M
2022-06-30 819.72 819.72 796.11 815.42 0.0M
2022-06-29 824.36 824.36 809.39 819.72 0.0M
2022-06-28 825.27 837.96 821.81 824.36 0.0M
2022-06-27 825.80 835.32 814.31 825.27 0.0M
2022-06-24 798.99 826.58 798.99 825.80 0.0M
2022-06-23 803.88 808.76 794.31 798.99 0.0M
2022-06-22 818.50 818.87 795.41 803.88 0.0M
2022-06-21 817.39 829.25 815.31 818.50 0.0M
2022-06-20 839.70 842.28 815.27 817.39 0.0M
2022-06-17 834.20 849.04 833.63 839.70 0.0M
2022-06-16 859.43 860.44 831.47 834.20 0.0M
2022-06-15 855.58 872.24 855.58 859.43 0.0M
2022-06-14 850.76 863.09 846.11 855.58 0.0M
2022-06-13 871.83 871.83 843.21 850.76 0.0M
2022-06-10 923.20 923.20 871.83 871.83 0.0M
2022-06-09 935.11 935.11 920.66 923.20 0.0M
2022-06-08 945.47 946.69 933.07 935.11 0.0M
2022-06-07 953.68 958.34 940.59 945.47 0.0M
2022-06-06 932.82 958.99 932.82 953.68 0.0M
2022-06-01 942.31 948.15 930.93 932.82 0.0M
2022-05-31 954.70 954.70 939.01 942.31 0.0M
2022-05-30 945.17 955.54 945.17 954.70 0.0M
2022-05-27 940.54 947.16 932.78 945.17 0.0M
2022-05-26 925.26 941.26 921.96 940.54 0.0M
2022-05-25 909.35 929.49 909.35 925.26 0.0M
2022-05-24 916.97 920.45 902.20 909.35 0.0M
2022-05-23 901.11 916.97 901.11 916.97 0.0M
2022-05-20 896.09 922.49 896.09 901.11 0.0M
2022-05-19 907.12 907.12 875.34 896.09 0.0M
2022-05-18 920.78 929.08 906.45 907.12 0.0M
2022-05-17 901.84 923.13 900.73 920.78 0.0M
2022-05-16 916.07 916.10 893.20 901.84 0.0M
2022-05-13 893.74 916.09 893.74 916.07 0.0M
2022-05-12 898.67 898.67 873.82 893.74 0.0M
2022-05-11 885.20 902.35 882.61 898.67 0.0M
2022-05-10 888.44 906.96 882.20 885.20 0.0M
2022-05-09 905.73 910.15 888.44 888.44 0.0M
2022-05-06 912.25 922.04 899.74 905.73 0.0M
2022-05-05 922.38 942.94 910.66 912.25 0.0M
2022-05-04 930.05 938.12 920.08 922.38 0.0M
2022-05-03 930.99 931.67 915.10 930.05 0.0M
2022-04-29 921.07 939.32 920.88 930.99 0.0M
2022-04-28 919.19 938.43 914.51 921.07 0.0M
2022-04-27 922.55 936.82 906.26 919.19 0.0M
2022-04-26 922.05 942.05 919.25 922.55 0.0M
2022-04-25 939.15 939.15 910.15 922.05 0.0M
2022-04-22 949.23 962.03 935.76 939.15 0.0M
2022-04-21 938.66 957.71 938.66 949.23 0.0M
2022-04-20 896.90 944.02 896.12 938.66 0.0M
2022-04-19 893.68 899.02 883.51 896.90 0.0M
2022-04-14 894.72 896.25 884.98 893.68 0.0M
2022-04-13 890.58 895.85 873.07 894.72 0.0M
2022-04-12 895.68 895.68 876.44 890.58 0.0M
2022-04-11 899.65 905.96 890.26 895.68 0.0M
2022-04-08 872.10 900.01 871.97 899.65 0.0M
2022-04-07 873.47 884.53 866.37 872.10 0.0M
2022-04-06 889.61 892.08 861.31 873.65 0.0M
2022-04-05 912.12 912.47 887.22 889.61 0.0M
2022-04-04 904.42 915.18 901.45 912.12 0.0M
2022-04-01 911.68 912.22 904.42 904.42 0.0M
2022-03-31 926.62 941.21 910.23 911.68 0.0M
2022-03-30 957.51 957.63 924.00 926.62 0.0M
2022-03-29 931.78 963.79 930.80 957.51 0.0M
2022-03-28 931.16 947.16 925.53 931.78 0.0M
2022-03-25 943.95 946.73 927.84 931.16 0.0M
2022-03-24 949.75 954.56 938.27 943.95 0.0M
2022-03-23 970.92 971.81 947.50 949.75 0.0M
2022-03-22 987.10 987.10 964.72 970.92 0.0M
2022-03-21 1,001.36 1,006.08 982.43 987.10 0.0M
2022-03-18 995.05 1,006.77 989.50 1,001.36 0.0M
2022-03-17 976.44 996.88 967.84 995.05 0.0M
2022-03-16 955.19 992.41 955.19 976.44 0.0M
2022-03-15 949.92 957.20 934.06 955.19 0.0M
2022-03-14 920.66 960.79 919.90 949.92 0.0M
2022-03-11 888.75 941.56 887.97 920.66 0.0M
2022-03-10 934.60 935.39 880.61 888.75 0.0M
2022-03-09 863.01 934.60 863.01 934.60 0.0M
2022-03-08 870.55 890.80 851.48 863.01 0.0M
2022-03-07 879.56 896.67 816.36 870.55 0.0M
2022-03-04 946.15 947.20 868.95 879.56 0.0M
2022-03-03 966.24 979.21 943.85 946.15 0.0M
2022-03-02 948.35 971.44 940.34 966.24 0.0M
2022-03-01 983.74 984.74 948.35 948.35 0.0M
2022-02-28 978.23 987.85 946.91 983.74 0.0M
2022-02-25 939.93 978.23 939.74 978.23 0.0M
2022-02-24 997.79 997.79 933.75 939.93 0.0M
2022-02-23 1,024.50 1,029.17 995.17 997.79 0.0M
2022-02-22 1,029.09 1,034.29 998.84 1,024.50 0.0M
2022-02-21 1,035.61 1,052.18 1,017.78 1,029.09 0.0M
2022-02-18 1,045.53 1,049.87 1,031.82 1,035.61 0.0M
2022-02-17 1,062.17 1,071.60 1,044.25 1,045.53 0.0M
2022-02-16 1,062.99 1,073.52 1,055.92 1,062.17 0.0M
2022-02-15 1,047.11 1,064.06 1,040.40 1,062.99 0.0M
2022-02-14 1,081.93 1,081.93 1,041.89 1,047.11 0.0M
2022-02-11 1,092.26 1,092.26 1,072.14 1,081.93 0.0M
2022-02-10 1,095.81 1,101.74 1,088.52 1,092.26 0.0M
2022-02-09 1,074.75 1,103.22 1,073.61 1,095.81 0.0M
2022-02-08 1,075.63 1,083.65 1,071.35 1,074.75 0.0M
2022-02-07 1,079.47 1,085.76 1,071.02 1,075.63 0.0M
2022-02-04 1,096.01 1,105.66 1,076.28 1,079.47 0.0M
2022-02-03 1,104.00 1,108.69 1,095.32 1,096.01 0.0M
2022-02-02 1,089.46 1,108.44 1,088.37 1,104.00 0.0M
2022-02-01 1,069.99 1,095.35 1,069.99 1,089.46 0.0M
2022-01-31 1,057.31 1,079.34 1,057.31 1,069.99 0.0M
2022-01-28 1,055.91 1,067.42 1,041.89 1,057.31 0.0M
2022-01-27 1,050.48 1,060.11 1,029.22 1,055.91 0.0M
2022-01-26 1,032.93 1,056.80 1,032.65 1,050.48 0.0M
2022-01-25 1,045.88 1,060.73 1,029.88 1,032.93 0.0M
2022-01-24 1,088.63 1,088.63 1,039.33 1,045.88 0.0M
2022-01-21 1,109.43 1,109.43 1,078.43 1,088.63 0.0M
2022-01-20 1,105.31 1,116.67 1,103.14 1,109.43 0.0M
2022-01-19 1,113.06 1,120.59 1,104.37 1,105.31 0.0M
2022-01-18 1,132.27 1,133.09 1,109.95 1,113.06 0.0M
2022-01-17 1,116.09 1,134.33 1,116.09 1,132.27 0.0M
2022-01-14 1,135.42 1,143.93 1,116.09 1,116.09 0.0M
2022-01-13 1,128.58 1,136.18 1,121.48 1,135.42 0.0M
2022-01-12 1,117.12 1,134.77 1,116.49 1,128.58 0.0M
2022-01-11 1,111.49 1,132.48 1,111.49 1,117.12 0.0M
2022-01-10 1,129.27 1,129.33 1,107.83 1,111.49 0.0M
2022-01-07 1,133.63 1,137.81 1,121.25 1,129.27 0.0M
2022-01-06 1,147.89 1,147.89 1,129.62 1,133.63 0.0M
2022-01-05 1,152.26 1,155.24 1,145.53 1,147.89 0.0M
2022-01-04 1,124.96 1,158.73 1,124.96 1,152.26 0.0M