FTSE 350 Construction & Building Materials (FTNMX501010)

FTNMX501010
🏛️ 英国 →
12,826.35
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 12,717.02 12,805.14 12,717.02 12,805.14 0.0K
08:05 12,801.82 12,815.19 12,801.82 12,807.28 0.0K
08:10 12,804.33 12,808.20 12,804.33 12,807.25 0.0K
08:15 12,804.95 12,808.50 12,794.59 12,802.06 0.0K
08:20 12,802.06 12,813.86 12,801.12 12,813.86 0.0K
08:25 12,810.54 12,828.39 12,810.54 12,825.84 0.0K
08:30 12,833.49 12,836.45 12,833.49 12,835.89 0.0K
08:35 12,831.90 12,831.90 12,818.81 12,822.00 0.0K
08:40 12,824.31 12,832.35 12,824.31 12,830.63 0.0K
08:45 12,828.08 12,832.47 12,828.08 12,831.93 0.0K
08:50 12,834.59 12,841.17 12,826.06 12,826.06 0.0K
08:55 12,825.42 12,826.75 12,818.00 12,818.00 0.0K
09:00 12,812.14 12,812.14 12,801.11 12,803.95 0.0K
09:05 12,801.43 12,805.98 12,801.43 12,805.98 0.0K
09:10 12,803.67 12,807.66 12,803.67 12,807.66 0.0K
09:15 12,810.18 12,824.84 12,809.52 12,824.84 0.0K
09:20 12,824.18 12,824.71 12,822.57 12,822.57 0.0K
09:25 12,823.90 12,825.24 12,818.63 12,818.63 0.0K
09:30 12,816.32 12,822.50 12,816.32 12,822.50 0.0K
09:35 12,821.83 12,827.93 12,821.83 12,827.27 0.0K
09:40 12,824.34 12,824.34 12,820.31 12,820.31 0.0K
09:45 12,819.24 12,820.22 12,810.46 12,811.13 0.0K
09:50 12,811.13 12,812.46 12,808.17 12,812.46 0.0K
09:55 12,811.13 12,811.13 12,807.88 12,807.88 0.0K
10:00 12,805.33 12,805.33 12,792.31 12,792.31 0.0K
10:05 12,795.26 12,795.80 12,795.26 12,795.80 0.0K
10:10 12,798.32 12,808.22 12,798.32 12,808.22 0.0K
10:15 12,807.29 12,807.29 12,803.00 12,803.00 0.0K
10:20 12,802.46 12,802.46 12,801.93 12,801.93 0.0K
10:25 12,801.39 12,801.39 12,798.44 12,799.11 0.0K
10:30 12,800.18 12,800.18 12,799.51 12,800.18 0.0K
10:35 12,800.18 12,803.39 12,799.64 12,803.39 0.0K
10:40 12,801.93 12,801.93 12,800.32 12,801.39 0.0K
10:45 12,801.93 12,801.93 12,801.93 12,801.93 0.0K
10:50 12,802.60 12,803.26 12,800.04 12,800.04 0.0K
10:55 12,801.51 12,804.46 12,801.51 12,804.46 0.0K
11:00 12,806.77 12,810.50 12,806.77 12,808.19 0.0K
11:05 12,806.72 12,806.72 12,800.82 12,804.81 0.0K
11:10 12,802.25 12,804.81 12,802.25 12,804.81 0.0K
11:15 12,802.14 12,802.14 12,791.14 12,791.14 0.0K
11:20 12,789.68 12,789.68 12,789.01 12,789.01 0.0K
11:25 12,789.01 12,794.43 12,785.52 12,794.43 0.0K
11:30 12,792.96 12,792.96 12,790.97 12,790.97 0.0K
11:35 12,791.63 12,794.30 12,788.12 12,788.12 0.0K
11:40 12,785.17 12,785.17 12,774.83 12,774.83 0.0K
11:45 12,774.29 12,774.29 12,774.29 12,774.29 0.0K
11:50 12,771.98 12,774.78 12,767.12 12,774.78 0.0K
11:55 12,772.78 12,775.46 12,772.78 12,775.46 0.0K
12:00 12,774.00 12,784.06 12,774.00 12,782.41 0.0K
12:05 12,784.96 12,799.84 12,784.96 12,799.84 0.0K
12:10 12,799.18 12,804.92 12,799.18 12,804.92 0.0K
12:15 12,806.38 12,810.94 12,806.38 12,810.42 0.0K
12:20 12,812.73 12,814.19 12,812.73 12,814.19 0.0K
12:25 12,814.19 12,818.21 12,814.19 12,816.74 0.0K
12:30 12,817.28 12,835.64 12,817.28 12,835.64 0.0K
12:35 12,839.41 12,844.89 12,839.41 12,844.22 0.0K
12:40 12,842.76 12,845.01 12,841.82 12,845.01 0.0K
12:45 12,843.94 12,844.79 12,841.95 12,844.79 0.0K
12:50 12,845.73 12,850.43 12,845.73 12,850.43 0.0K
12:55 12,852.42 12,854.84 12,849.47 12,854.84 0.0K
13:00 12,851.89 12,855.99 12,849.58 12,855.99 0.0K
13:05 12,857.60 12,860.15 12,857.60 12,860.15 0.0K
13:15 12,862.15 12,863.61 12,855.46 12,855.46 0.0K
13:20 12,854.79 12,857.50 12,854.79 12,856.83 0.0K
13:25 12,857.37 12,857.37 12,857.37 12,857.37 0.0K
13:30 12,858.44 12,858.44 12,853.88 12,856.43 0.0K
13:35 12,859.38 12,874.11 12,855.50 12,874.11 0.0K
13:40 12,872.50 12,874.91 12,863.09 12,874.39 0.0K
13:45 12,871.44 12,871.44 12,858.43 12,865.01 0.0K
13:50 12,865.54 12,868.48 12,865.54 12,866.17 0.0K
13:55 12,865.10 12,870.90 12,865.10 12,867.68 0.0K
14:00 12,868.62 12,869.16 12,866.20 12,869.16 0.0K
14:05 12,869.82 12,869.82 12,855.66 12,855.66 0.0K
14:10 12,852.71 12,852.92 12,850.40 12,850.52 0.0K
14:15 12,848.64 12,848.64 12,829.33 12,829.33 0.0K
14:20 12,829.99 12,848.67 12,829.99 12,848.67 0.0K
14:25 12,849.34 12,852.53 12,848.01 12,850.67 0.0K
14:30 12,853.19 12,857.35 12,852.40 12,855.35 0.0K
14:35 12,858.31 12,861.26 12,852.42 12,852.42 0.0K
14:40 12,853.36 12,853.36 12,849.87 12,851.20 0.0K
14:45 12,848.26 12,852.14 12,848.26 12,849.72 0.0K
14:50 12,847.73 12,855.90 12,847.73 12,855.50 0.0K
14:55 12,856.83 12,856.83 12,850.78 12,850.78 0.0K
15:00 12,851.32 12,851.32 12,842.40 12,843.73 0.0K
15:05 12,844.67 12,845.20 12,815.44 12,821.35 0.0K
15:10 12,823.35 12,823.35 12,803.47 12,808.16 0.0K
15:15 12,807.88 12,819.16 12,807.88 12,818.22 0.0K
15:20 12,819.16 12,819.16 12,814.21 12,814.21 0.0K
15:25 12,813.67 12,822.48 12,813.13 12,822.07 0.0K
15:30 12,819.12 12,820.73 12,816.59 12,817.79 0.0K
15:35 12,817.79 12,817.79 12,817.79 12,817.79 0.0K
15:40 12,817.13 12,817.13 12,813.87 12,813.87 0.0K
15:45 12,815.34 12,815.34 12,812.41 12,812.41 0.0K
15:50 12,811.34 12,811.34 12,804.90 12,805.84 0.0K
15:55 12,804.77 12,805.31 12,798.86 12,798.86 0.0K
16:00 12,797.53 12,802.08 12,796.85 12,799.94 0.0K
16:05 12,800.88 12,803.86 12,799.27 12,803.86 0.0K
16:10 12,802.92 12,804.25 12,800.76 12,800.76 0.0K
16:15 12,801.29 12,801.29 12,796.21 12,800.49 0.0K
16:20 12,797.97 12,806.25 12,797.97 12,806.25 0.0K
16:25 12,807.86 12,818.59 12,807.32 12,815.65 0.0K
16:35 12,826.35 12,826.35 12,826.35 12,826.35 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 12,717.02 12,874.91 12,717.02 12,826.35 0.0M
2025-09-25 12,854.59 12,854.59 12,615.38 12,717.02 0.0M
2025-09-24 12,855.59 12,955.31 12,797.09 12,854.59 0.0M
2025-09-23 12,839.04 13,003.09 12,839.04 12,855.59 0.0M
2025-09-22 12,846.42 12,909.73 12,746.52 12,839.04 0.0M
2025-09-19 12,950.73 13,067.70 12,792.38 12,846.42 0.0M
2025-09-18 12,769.41 12,974.61 12,758.32 12,950.73 0.0M
2025-09-17 12,647.27 12,816.46 12,629.21 12,769.41 0.0M
2025-09-16 12,707.91 12,859.80 12,640.64 12,647.27 0.0M
2025-09-15 12,614.42 12,785.52 12,595.06 12,707.91 0.0M
2025-09-12 12,655.12 12,714.32 12,575.52 12,614.42 0.0M
2025-09-11 12,468.57 12,671.54 12,457.68 12,655.12 0.0M
2025-09-10 12,463.97 12,535.27 12,434.15 12,468.57 0.0M
2025-09-09 12,602.41 12,647.10 12,450.38 12,463.97 0.0M
2025-09-08 12,459.34 12,622.00 12,459.34 12,602.41 0.0M
2025-09-05 12,419.58 12,535.85 12,384.49 12,459.34 0.0M
2025-09-04 12,264.68 12,450.68 12,201.52 12,419.58 0.0M
2025-09-03 12,205.84 12,264.68 12,119.99 12,264.68 0.0M
2025-09-02 12,527.22 12,534.17 12,121.22 12,205.84 0.0M
2025-09-01 12,464.04 12,547.83 12,455.90 12,527.22 0.0M
2025-08-29 12,470.05 12,568.82 12,424.61 12,464.04 0.0M
2025-08-28 12,517.71 12,540.41 12,392.29 12,470.05 0.0M
2025-08-27 12,590.34 12,625.76 12,437.06 12,517.71 0.0M
2025-08-26 12,834.10 12,834.10 12,525.76 12,590.34 0.0M
2025-08-22 12,644.42 12,858.28 12,644.42 12,834.10 0.0M
2025-08-21 12,645.50 12,688.10 12,619.43 12,644.42 0.0M
2025-08-20 12,722.07 12,732.90 12,563.78 12,645.50 0.0M
2025-08-19 12,698.14 12,793.05 12,698.14 12,722.07 0.0M
2025-08-18 12,720.36 12,792.97 12,679.14 12,698.14 0.0M
2025-08-15 12,733.74 12,847.50 12,689.07 12,720.36 0.0M
2025-08-14 12,783.29 12,860.76 12,717.35 12,733.74 0.0M
2025-08-13 12,936.72 13,085.06 12,778.28 12,783.29 0.0M
2025-08-12 12,819.72 12,937.66 12,752.78 12,936.72 0.0M
2025-08-11 12,894.88 12,929.75 12,794.84 12,819.72 0.0M
2025-08-08 12,866.95 12,973.58 12,803.50 12,894.88 0.0M
2025-08-07 12,754.17 12,885.98 12,740.99 12,866.95 0.0M
2025-08-06 12,789.33 12,933.52 12,692.14 12,754.17 0.0M
2025-08-05 12,789.67 12,967.77 12,687.81 12,789.33 0.0M
2025-08-04 12,650.20 12,805.74 12,578.15 12,789.67 0.0M
2025-08-01 12,771.13 12,878.32 12,604.76 12,650.20 0.0M
2025-07-31 12,777.27 12,892.55 12,762.38 12,771.13 0.0M
2025-07-30 12,733.11 12,815.74 12,698.87 12,777.27 0.0M
2025-07-29 12,534.59 12,735.16 12,451.74 12,733.11 0.0M
2025-07-28 12,685.16 12,812.11 12,514.69 12,534.59 0.0M
2025-07-25 12,919.02 12,919.02 12,577.44 12,685.16 0.0M
2025-07-24 12,739.54 12,991.34 12,707.37 12,919.02 0.0M
2025-07-23 12,932.41 13,050.78 12,722.07 12,739.54 0.0M
2025-07-22 13,121.20 13,126.49 12,903.59 12,932.41 0.0M
2025-07-21 13,076.73 13,177.21 12,975.17 13,121.20 0.0M
2025-07-18 12,924.59 13,081.16 12,924.59 13,076.73 0.0M
2025-07-17 12,790.12 13,015.33 12,785.24 12,924.59 0.0M
2025-07-16 12,802.71 12,879.86 12,731.67 12,790.12 0.0M
2025-07-15 12,856.87 12,938.25 12,774.47 12,802.71 0.0M
2025-07-14 12,794.59 12,879.99 12,721.18 12,856.87 0.0M
2025-07-11 12,817.39 12,817.43 12,698.92 12,794.59 0.0M
2025-07-10 12,760.70 12,987.21 12,706.10 12,817.39 0.0M
2025-07-09 12,651.71 12,870.91 12,617.17 12,760.70 0.0M
2025-07-08 12,559.09 12,685.07 12,524.39 12,651.71 0.0M
2025-07-07 12,520.44 12,610.19 12,503.44 12,559.09 0.0M
2025-07-04 12,673.58 12,761.07 12,470.55 12,520.44 0.0M
2025-07-03 12,551.70 12,679.47 12,477.75 12,673.58 0.0M
2025-07-02 12,832.78 12,888.32 12,518.06 12,551.70 0.0M
2025-07-01 12,850.98 12,910.30 12,730.35 12,832.78 0.0M
2025-06-30 12,990.45 13,102.52 12,815.91 12,850.98 0.0M
2025-06-27 12,697.81 12,990.45 12,679.80 12,990.45 0.0M
2025-06-26 12,494.03 12,721.59 12,485.26 12,697.81 0.0M
2025-06-25 12,577.39 12,577.39 12,480.75 12,494.03 0.0M
2025-06-24 12,455.06 12,642.36 12,455.06 12,577.39 0.0M
2025-06-23 12,440.64 12,513.94 12,379.52 12,455.06 0.0M
2025-06-20 12,428.29 12,527.47 12,421.92 12,440.64 0.0M
2025-06-19 12,745.77 12,848.73 12,399.01 12,428.29 0.0M
2025-06-18 12,751.95 12,807.82 12,673.72 12,745.77 0.0M
2025-06-17 12,522.71 12,830.77 12,476.45 12,751.95 0.0M
2025-06-16 12,399.44 12,579.08 12,353.12 12,522.71 0.0M
2025-06-13 12,631.86 12,631.86 12,388.95 12,399.44 0.0M
2025-06-12 12,578.09 12,651.35 12,449.97 12,631.86 0.0M
2025-06-11 12,711.74 12,724.21 12,512.28 12,578.09 0.0M
2025-06-10 12,623.67 12,797.63 12,564.08 12,711.74 0.0M
2025-06-09 12,568.50 12,789.88 12,518.13 12,623.67 0.0M
2025-06-06 12,561.27 12,652.55 12,499.98 12,568.50 0.0M
2025-06-05 12,666.95 12,666.95 12,498.28 12,561.27 0.0M
2025-06-04 12,596.03 12,719.20 12,574.07 12,666.95 0.0M
2025-06-03 12,756.03 12,866.93 12,573.10 12,596.03 0.0M
2025-06-02 12,783.58 12,867.23 12,693.05 12,756.03 0.0M
2025-05-30 12,810.63 12,914.18 12,776.34 12,783.58 0.0M
2025-05-29 12,888.77 12,981.37 12,789.26 12,810.63 0.0M
2025-05-28 12,835.52 12,970.71 12,809.40 12,888.77 0.0M
2025-05-27 12,733.60 12,884.07 12,733.60 12,835.52 0.0M
2025-05-23 12,754.00 12,869.52 12,487.26 12,733.60 0.0M
2025-05-22 12,805.40 12,805.40 12,644.84 12,754.00 0.0M
2025-05-21 12,859.23 12,859.23 12,738.64 12,805.40 0.0M
2025-05-20 12,783.15 12,942.87 12,779.47 12,859.23 0.0M
2025-05-19 12,615.75 12,783.15 12,544.86 12,783.15 0.0M
2025-05-16 12,572.38 12,631.84 12,550.85 12,615.75 0.0M
2025-05-15 12,600.55 12,601.98 12,523.62 12,572.38 0.0M
2025-05-14 12,497.73 12,666.67 12,443.70 12,600.55 0.0M
2025-05-13 12,384.03 12,497.73 12,313.89 12,497.73 0.0M
2025-05-12 12,457.69 12,605.10 12,362.54 12,384.03 0.0M
2025-05-09 12,535.91 12,613.34 12,409.79 12,457.69 0.0M
2025-05-08 12,293.25 12,592.60 12,178.54 12,535.91 0.0M
2025-05-07 12,266.52 12,321.27 12,189.50 12,293.25 0.0M
2025-05-06 12,129.49 12,305.50 12,129.49 12,266.52 0.0M
2025-05-02 11,999.80 12,129.49 11,942.52 12,129.49 0.0M
2025-05-01 11,838.88 12,044.34 11,837.94 11,999.80 0.0M
2025-04-30 11,669.12 11,838.88 11,658.66 11,838.88 0.0M
2025-04-29 11,700.84 11,767.79 11,597.08 11,669.12 0.0M
2025-04-28 11,517.13 11,744.06 11,517.13 11,700.84 0.0M
2025-04-25 11,395.81 11,531.49 11,395.81 11,517.13 0.0M
2025-04-24 11,382.01 11,418.78 11,266.28 11,395.81 0.0M
2025-04-23 11,276.69 11,529.17 11,276.69 11,382.01 0.0M
2025-04-22 11,380.13 11,407.56 11,271.78 11,276.69 0.0M
2025-04-17 11,422.13 11,427.63 11,293.52 11,380.13 0.0M
2025-04-16 11,451.86 11,451.86 11,330.66 11,422.13 0.0M
2025-04-15 11,174.70 11,451.86 11,129.78 11,451.86 0.0M
2025-04-14 10,854.95 11,214.57 10,854.95 11,174.70 0.0M
2025-04-11 10,902.45 10,967.97 10,687.03 10,854.95 0.0M
2025-04-10 10,499.13 11,138.29 10,499.13 10,902.45 0.0M
2025-04-09 10,690.99 10,690.99 10,337.31 10,499.13 0.0M
2025-04-08 10,240.00 10,781.04 10,155.56 10,690.99 0.0M
2025-04-07 10,525.40 10,731.26 9,885.80 10,240.00 0.0M
2025-04-04 11,109.98 11,110.06 10,396.12 10,525.40 0.0M
2025-04-03 11,322.24 11,330.69 11,060.12 11,109.98 0.0M
2025-04-02 11,277.90 11,365.79 11,109.99 11,322.24 0.0M
2025-04-01 11,222.95 11,387.18 11,202.42 11,277.90 0.0M
2025-03-31 11,495.69 11,495.69 11,218.17 11,222.95 0.0M
2025-03-28 11,537.21 11,658.93 11,452.80 11,495.69 0.0M
2025-03-27 11,642.75 11,665.42 11,477.22 11,537.21 0.0M
2025-03-26 11,537.76 11,667.29 11,537.76 11,642.75 0.0M
2025-03-25 11,364.61 11,604.92 11,313.97 11,537.76 0.0M
2025-03-24 11,346.11 11,438.25 11,292.71 11,364.61 0.0M
2025-03-21 11,423.05 11,432.53 11,286.62 11,346.11 0.0M
2025-03-20 11,460.48 11,521.68 11,369.78 11,423.05 0.0M
2025-03-19 11,360.52 11,481.09 11,270.74 11,460.48 0.0M
2025-03-18 11,370.06 11,471.30 11,293.98 11,360.52 0.0M
2025-03-17 11,406.11 11,431.83 11,335.08 11,370.06 0.0M
2025-03-14 11,294.63 11,472.72 11,243.49 11,406.11 0.0M
2025-03-13 11,231.70 11,401.14 11,231.70 11,294.63 0.0M
2025-03-12 10,951.26 11,259.04 10,951.26 11,231.70 0.0M
2025-03-11 11,086.10 11,193.86 10,893.73 10,951.26 0.0M
2025-03-10 11,364.09 11,391.64 11,074.23 11,086.10 0.0M
2025-03-07 11,380.12 11,388.00 11,168.48 11,364.09 0.0M
2025-03-06 11,251.56 11,429.84 11,231.83 11,380.12 0.0M
2025-03-05 11,051.13 11,415.87 11,051.13 11,251.56 0.0M
2025-03-04 11,296.38 11,497.98 11,015.19 11,051.13 0.0M
2025-03-03 11,350.35 11,413.46 11,278.23 11,296.38 0.0M
2025-02-28 11,370.08 11,417.99 11,280.18 11,350.35 0.0M
2025-02-27 11,603.93 11,630.19 11,305.53 11,370.08 0.0M
2025-02-26 11,432.84 11,658.79 11,378.22 11,603.93 0.0M
2025-02-25 11,485.38 11,522.80 11,362.49 11,432.84 0.0M
2025-02-24 11,549.75 11,619.05 11,407.07 11,485.38 0.0M
2025-02-21 11,559.29 11,717.44 11,520.97 11,549.75 0.0M
2025-02-20 11,597.67 11,720.01 11,490.63 11,559.29 0.0M
2025-02-19 11,716.11 11,716.11 11,539.48 11,597.67 0.0M
2025-02-18 11,745.03 11,822.45 11,629.74 11,716.11 0.0M
2025-02-17 11,784.25 11,896.13 11,745.03 11,745.03 0.0M
2025-02-14 11,766.13 11,867.96 11,748.98 11,784.25 0.0M
2025-02-13 11,723.23 11,883.75 11,694.89 11,766.13 0.0M
2025-02-12 11,802.54 11,936.65 11,620.13 11,723.23 0.0M
2025-02-11 11,895.02 11,972.47 11,796.52 11,802.54 0.0M
2025-02-10 11,772.91 11,936.93 11,772.91 11,895.02 0.0M
2025-02-07 11,922.18 11,990.11 11,750.71 11,772.91 0.0M
2025-02-06 11,678.05 11,974.22 11,652.11 11,922.18 0.0M
2025-02-05 11,612.23 11,694.91 11,515.79 11,678.05 0.0M
2025-02-04 11,674.72 11,696.33 11,545.33 11,612.23 0.0M
2025-02-03 11,799.41 11,799.41 11,502.06 11,674.72 0.0M
2025-01-31 11,744.61 11,827.91 11,670.97 11,799.41 0.0M
2025-01-30 11,505.62 11,744.61 11,425.61 11,744.61 0.0M
2025-01-29 11,610.80 11,729.31 11,501.35 11,505.62 0.0M
2025-01-28 11,443.90 11,657.21 11,413.07 11,610.80 0.0M
2025-01-27 11,498.71 11,519.41 11,388.26 11,443.90 0.0M
2025-01-24 11,605.59 11,668.11 11,466.52 11,498.71 0.0M
2025-01-23 11,617.25 11,640.84 11,516.62 11,605.59 0.0M
2025-01-22 11,511.55 11,659.89 11,503.74 11,617.25 0.0M
2025-01-21 11,477.28 11,522.50 11,428.89 11,511.55 0.0M
2025-01-20 11,514.11 11,527.93 11,387.51 11,477.28 0.0M
2025-01-17 11,514.32 11,590.21 11,392.26 11,514.11 0.0M
2025-01-16 11,467.55 11,585.92 11,347.27 11,514.32 0.0M
2025-01-15 11,004.35 11,469.05 11,004.35 11,467.55 0.0M
2025-01-14 11,030.39 11,204.75 10,993.28 11,004.35 0.0M
2025-01-13 11,125.30 11,151.89 11,024.15 11,030.39 0.0M
2025-01-10 11,370.52 11,429.48 11,125.30 11,125.30 0.0M
2025-01-09 11,278.67 11,406.70 11,073.64 11,370.52 0.0M
2025-01-08 11,605.01 11,725.74 11,235.15 11,278.67 0.0M
2025-01-07 11,949.72 12,044.29 11,589.56 11,605.01 0.0M
2025-01-06 11,965.86 12,039.21 11,891.43 11,949.72 0.0M
2025-01-03 12,044.47 12,044.47 11,917.81 11,965.86 0.0M
2025-01-02 17,103.73 17,103.73 17,103.73 17,103.73 0.0M