FTSE 350 Electricity (FTNMX651010)

FTNMX651010
🏛️ 英国 →
10,669.06
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 10,748.14 10,751.14 10,652.75 10,669.98 0.0M
2022-12-29 10,718.86 10,772.56 10,635.11 10,748.14 0.0M
2022-12-28 10,639.93 10,811.95 10,630.92 10,718.86 0.0M
2022-12-23 10,658.60 10,696.06 10,632.36 10,639.93 0.0M
2022-12-22 10,636.58 10,776.70 10,636.58 10,658.60 0.0M
2022-12-21 10,534.51 10,672.64 10,506.57 10,636.58 0.0M
2022-12-20 10,383.40 10,604.74 10,217.30 10,534.51 0.0M
2022-12-19 10,413.73 10,486.66 10,348.34 10,383.40 0.0M
2022-12-16 10,605.83 10,608.47 10,370.18 10,413.73 0.0M
2022-12-15 10,585.65 10,659.06 10,491.42 10,605.83 0.0M
2022-12-14 10,471.91 10,592.69 10,426.61 10,585.65 0.0M
2022-12-13 10,418.35 10,556.56 10,277.92 10,471.91 0.0M
2022-12-12 10,384.95 10,503.65 10,366.43 10,418.35 0.0M
2022-12-09 10,413.39 10,492.51 10,333.70 10,384.95 0.0M
2022-12-08 10,474.89 10,474.89 10,298.98 10,413.39 0.0M
2022-12-07 10,483.81 10,553.25 10,472.57 10,474.89 0.0M
2022-12-06 10,595.57 10,638.98 10,483.81 10,483.81 0.0M
2022-12-05 10,553.01 10,618.05 10,530.86 10,595.57 0.0M
2022-12-02 10,642.52 10,669.40 10,518.20 10,553.01 0.0M
2022-12-01 10,457.59 10,756.50 10,457.59 10,642.52 0.0M
2022-11-30 10,251.80 10,530.86 10,251.80 10,457.59 0.0M
2022-11-29 10,378.24 10,430.57 10,219.53 10,251.80 0.0M
2022-11-28 10,476.77 10,531.65 10,378.24 10,378.24 0.0M
2022-11-25 10,591.50 10,768.72 10,552.81 10,559.76 0.0M
2022-11-24 10,549.05 10,636.57 10,542.67 10,591.50 0.0M
2022-11-23 10,574.08 10,582.38 10,380.69 10,549.05 0.0M
2022-11-22 10,417.03 10,689.14 10,417.03 10,574.08 0.0M
2022-11-21 10,416.07 10,551.93 10,366.44 10,417.03 0.0M
2022-11-18 10,236.16 10,520.51 10,234.18 10,416.07 0.0M
2022-11-17 10,042.40 10,687.72 9,609.50 10,236.16 0.0M
2022-11-16 10,027.42 10,042.40 9,808.97 10,042.40 0.0M
2022-11-15 9,933.85 10,185.57 9,930.87 10,027.42 0.0M
2022-11-14 9,903.23 10,042.53 9,853.97 9,933.85 0.0M
2022-11-11 10,151.74 10,158.68 9,868.81 9,903.23 0.0M
2022-11-10 9,822.21 10,237.71 9,775.53 10,151.74 0.0M
2022-11-09 9,670.11 9,838.97 9,587.78 9,822.21 0.0M
2022-11-08 9,579.52 9,696.47 9,472.39 9,670.11 0.0M
2022-11-07 9,639.37 9,779.79 9,530.16 9,579.52 0.0M
2022-11-04 9,585.05 9,708.71 9,516.04 9,639.37 0.0M
2022-11-03 9,621.88 9,624.96 9,443.10 9,585.05 0.0M
2022-11-02 9,598.41 9,646.12 9,529.97 9,621.88 0.0M
2022-11-01 9,481.78 9,660.62 9,481.78 9,598.41 0.0M
2022-10-31 9,417.17 9,529.92 9,336.17 9,481.78 0.0M
2022-10-28 9,284.52 9,457.41 9,129.51 9,417.17 0.0M
2022-10-27 9,329.09 9,329.09 9,190.59 9,284.52 0.0M
2022-10-26 9,279.86 9,339.04 9,176.04 9,329.09 0.0M
2022-10-25 9,170.65 9,279.86 9,056.51 9,279.86 0.0M
2022-10-24 8,825.73 9,257.32 8,825.73 9,170.65 0.0M
2022-10-21 8,936.79 8,987.04 8,739.16 8,825.73 0.0M
2022-10-20 9,024.31 9,061.34 8,907.10 8,936.79 0.0M
2022-10-19 9,052.23 9,109.10 8,897.25 9,024.31 0.0M
2022-10-18 9,163.52 9,299.41 9,042.73 9,052.23 0.0M
2022-10-17 9,019.46 9,198.34 9,019.46 9,163.52 0.0M
2022-10-14 8,891.60 9,217.05 8,891.60 9,019.46 0.0M
2022-10-13 8,784.94 9,024.75 8,621.70 8,891.60 0.0M
2022-10-12 8,960.65 9,038.12 8,756.74 8,784.94 0.0M
2022-10-11 9,174.90 9,226.29 8,904.86 8,960.65 0.0M
2022-10-10 9,260.27 9,260.27 8,908.33 9,174.90 0.0M
2022-10-07 9,247.57 9,388.79 9,147.86 9,260.27 0.0M
2022-10-06 9,463.61 9,506.27 9,167.36 9,247.57 0.0M
2022-10-05 9,601.30 9,682.63 9,377.31 9,463.61 0.0M
2022-10-04 9,733.42 9,744.34 9,472.77 9,601.30 0.0M
2022-10-03 9,487.90 9,797.70 9,423.89 9,733.42 0.0M
2022-09-30 9,425.88 9,669.02 9,393.15 9,487.90 0.0M
2022-09-29 9,864.50 9,864.50 9,312.13 9,425.88 0.0M
2022-09-28 9,648.13 9,924.91 9,429.38 9,864.50 0.0M
2022-09-27 10,381.55 10,427.47 9,648.13 9,648.13 0.0M
2022-09-26 10,569.69 10,569.69 10,277.00 10,381.55 0.0M
2022-09-23 10,720.46 10,827.59 10,399.73 10,569.69 0.0M
2022-09-22 10,838.93 10,841.24 10,673.28 10,720.46 0.0M
2022-09-21 10,603.45 10,844.78 10,547.90 10,838.93 0.0M
2022-09-20 10,819.22 10,985.20 10,592.54 10,603.45 0.0M
2022-09-16 10,790.92 10,950.72 10,699.34 10,819.22 0.0M
2022-09-15 10,867.96 10,873.02 10,690.17 10,790.92 0.0M
2022-09-14 11,152.37 11,167.59 10,851.86 10,867.96 0.0M
2022-09-13 11,258.61 11,447.41 11,143.45 11,152.37 0.0M
2022-09-12 11,176.05 11,334.20 11,176.05 11,258.61 0.0M
2022-09-09 10,942.23 11,226.87 10,923.05 11,176.05 0.0M
2022-09-08 10,863.46 10,970.24 10,729.09 10,942.23 0.0M
2022-09-07 10,434.29 11,129.92 10,348.61 10,863.46 0.0M
2022-09-06 10,505.05 10,771.31 10,361.55 10,434.29 0.0M
2022-09-05 10,435.91 10,529.05 10,219.37 10,505.05 0.0M
2022-09-02 10,322.92 10,455.65 10,258.12 10,435.91 0.0M
2022-09-01 10,224.74 10,439.31 10,172.40 10,322.92 0.0M
2022-08-31 10,600.10 10,629.86 10,161.43 10,224.74 0.0M
2022-08-30 11,154.72 11,154.72 10,600.10 10,600.10 0.0M
2022-08-26 11,279.08 11,409.55 11,143.48 11,154.72 0.0M
2022-08-25 11,384.78 11,457.73 11,244.46 11,279.08 0.0M
2022-08-24 11,437.58 11,490.91 11,368.24 11,384.78 0.0M
2022-08-23 11,519.54 11,540.70 11,393.04 11,437.58 0.0M
2022-08-22 11,420.58 11,528.60 11,381.33 11,519.54 0.0M
2022-08-19 11,378.35 11,434.84 11,311.89 11,420.58 0.0M
2022-08-18 11,369.56 11,456.38 11,330.02 11,378.35 0.0M
2022-08-17 11,381.94 11,410.92 11,307.97 11,369.56 0.0M
2022-08-16 11,237.54 11,394.93 11,237.54 11,381.94 0.0M
2022-08-15 11,114.31 11,237.54 11,110.48 11,237.54 0.0M
2022-08-12 10,992.53 11,179.35 10,987.24 11,114.31 0.0M
2022-08-11 11,028.02 11,138.69 10,902.35 10,992.53 0.0M
2022-08-10 11,340.39 11,385.55 11,018.66 11,028.02 0.0M
2022-08-09 11,199.10 11,373.12 11,171.00 11,340.39 0.0M
2022-08-08 11,104.73 11,239.11 11,104.73 11,199.10 0.0M
2022-08-05 11,170.53 11,201.94 11,039.93 11,104.73 0.0M
2022-08-04 11,106.53 11,178.27 11,046.19 11,170.53 0.0M
2022-08-03 11,250.03 11,256.97 11,097.46 11,106.53 0.0M
2022-08-02 11,228.40 11,352.72 11,139.79 11,250.03 0.0M
2022-08-01 11,105.73 11,288.38 11,051.18 11,228.40 0.0M
2022-07-29 10,871.21 11,189.29 10,871.21 11,129.54 0.0M
2022-07-28 11,152.81 11,152.81 10,519.64 10,871.21 0.0M
2022-07-27 10,996.85 11,181.02 10,964.12 11,152.81 0.0M
2022-07-26 10,919.62 11,024.63 10,824.58 10,996.85 0.0M
2022-07-25 10,830.24 10,942.43 10,770.89 10,919.62 0.0M
2022-07-22 10,798.27 10,854.48 10,724.44 10,830.24 0.0M
2022-07-21 11,017.85 11,112.74 10,745.74 10,798.27 0.0M
2022-07-20 11,166.41 11,231.21 11,012.66 11,017.85 0.0M
2022-07-19 11,198.94 11,214.39 11,115.62 11,166.41 0.0M
2022-07-18 10,932.54 11,198.94 10,932.54 11,198.94 0.0M
2022-07-15 10,867.87 11,010.47 10,867.87 10,932.54 0.0M
2022-07-14 10,946.23 10,983.69 10,760.41 10,867.87 0.0M
2022-07-13 10,996.15 11,012.58 10,809.77 10,946.23 0.0M
2022-07-12 10,836.55 11,046.08 10,825.77 10,996.15 0.0M
2022-07-11 10,480.01 10,907.97 10,416.53 10,836.55 0.0M
2022-07-08 10,547.90 10,659.65 10,318.98 10,480.01 0.0M
2022-07-07 10,432.20 10,630.73 10,429.43 10,547.90 0.0M
2022-07-06 10,319.03 10,540.75 10,319.03 10,432.20 0.0M
2022-07-05 10,470.33 10,538.11 10,239.21 10,319.03 0.0M
2022-07-04 10,398.91 10,556.96 10,397.20 10,470.33 0.0M
2022-07-01 10,039.97 10,429.86 9,944.92 10,398.91 0.0M
2022-06-30 10,227.44 10,227.91 9,970.87 10,039.97 0.0M
2022-06-29 10,303.35 10,450.16 10,100.91 10,227.44 0.0M
2022-06-28 10,220.03 10,330.47 10,178.70 10,303.35 0.0M
2022-06-27 10,239.58 10,330.18 10,105.01 10,220.03 0.0M
2022-06-24 10,121.88 10,294.30 10,121.88 10,239.58 0.0M
2022-06-23 10,155.08 10,223.72 10,061.18 10,121.88 0.0M
2022-06-22 9,988.24 10,220.98 9,889.28 10,155.08 0.0M
2022-06-21 10,053.70 10,106.80 9,972.89 9,988.24 0.0M
2022-06-20 9,805.29 10,178.68 9,805.29 10,053.70 0.0M
2022-06-17 9,856.28 9,951.91 9,750.53 9,805.29 0.0M
2022-06-16 10,220.66 10,263.21 9,803.24 9,856.28 0.0M
2022-06-15 10,132.08 10,332.71 10,132.08 10,220.66 0.0M
2022-06-14 10,509.43 10,557.56 10,124.86 10,132.08 0.0M
2022-06-13 10,832.35 10,832.78 10,402.97 10,509.43 0.0M
2022-06-10 10,909.17 10,909.17 10,673.77 10,832.35 0.0M
2022-06-09 10,979.75 11,040.94 10,884.20 10,909.17 0.0M
2022-06-08 11,185.29 11,254.73 10,951.42 10,979.75 0.0M
2022-06-07 11,270.12 11,293.93 11,136.78 11,185.29 0.0M
2022-06-06 10,904.23 11,544.05 10,904.23 11,270.12 0.0M
2022-06-01 10,926.99 11,061.30 10,904.23 10,904.23 0.0M
2022-05-31 10,862.40 10,957.69 10,768.19 10,926.99 0.0M
2022-05-30 10,789.19 10,901.55 10,776.28 10,862.40 0.0M
2022-05-27 10,998.58 11,020.39 10,613.46 10,789.19 0.0M
2022-05-26 11,521.00 11,532.50 10,971.45 10,998.58 0.0M
2022-05-25 10,951.04 11,641.24 10,950.18 11,521.00 0.0M
2022-05-24 11,968.12 11,968.12 10,528.67 10,951.04 0.0M
2022-05-23 11,920.26 12,029.62 11,900.27 11,968.12 0.0M
2022-05-20 11,824.92 12,004.77 11,818.00 11,920.26 0.0M
2022-05-19 11,980.15 11,980.15 11,764.80 11,824.92 0.0M
2022-05-18 11,729.02 12,037.80 11,729.02 11,980.15 0.0M
2022-05-17 11,591.87 11,849.22 11,591.87 11,729.02 0.0M
2022-05-16 11,443.02 11,628.86 11,413.34 11,591.87 0.0M
2022-05-13 11,331.28 11,443.02 11,269.30 11,443.02 0.0M
2022-05-12 11,435.69 11,516.86 11,279.09 11,331.28 0.0M
2022-05-11 11,332.07 11,435.69 11,188.48 11,435.69 0.0M
2022-05-10 11,244.57 11,369.52 11,187.16 11,332.07 0.0M
2022-05-09 11,414.19 11,457.69 11,242.53 11,244.57 0.0M
2022-05-06 11,622.61 11,657.52 11,363.19 11,414.19 0.0M
2022-05-05 11,500.29 11,785.61 11,500.29 11,622.61 0.0M
2022-05-04 11,587.06 11,619.67 11,398.64 11,500.29 0.0M
2022-05-03 11,651.45 11,651.45 11,455.39 11,587.06 0.0M
2022-04-29 11,585.33 11,661.63 11,525.46 11,651.45 0.0M
2022-04-28 11,569.74 11,672.16 11,497.85 11,585.33 0.0M
2022-04-27 11,441.13 11,630.87 11,358.37 11,569.74 0.0M
2022-04-26 11,388.29 11,602.16 11,388.29 11,441.13 0.0M
2022-04-25 11,383.68 11,462.89 11,244.89 11,388.29 0.0M
2022-04-22 11,322.17 11,492.40 11,189.09 11,383.68 0.0M
2022-04-21 11,414.54 11,418.49 11,269.18 11,322.17 0.0M
2022-04-20 11,173.14 11,528.27 11,109.63 11,414.54 0.0M
2022-04-19 11,228.74 11,228.74 11,026.21 11,173.14 0.0M
2022-04-14 11,205.26 11,236.66 11,049.95 11,228.74 0.0M
2022-04-13 11,150.60 11,263.78 11,049.37 11,205.26 0.0M
2022-04-12 11,261.34 11,261.34 11,024.70 11,150.60 0.0M
2022-04-11 11,388.18 11,388.18 10,958.55 11,261.34 0.0M
2022-04-08 11,265.10 11,410.29 11,265.10 11,388.18 0.0M
2022-04-07 11,364.79 11,484.96 11,254.98 11,265.10 0.0M
2022-04-06 11,309.10 11,364.79 11,227.98 11,364.79 0.0M
2022-04-05 10,943.32 11,309.10 10,921.92 11,309.10 0.0M
2022-04-04 10,867.39 11,012.57 10,867.39 10,943.32 0.0M
2022-04-01 10,971.97 11,007.09 10,849.39 10,867.39 0.0M
2022-03-31 10,964.54 11,062.60 10,898.03 10,971.97 0.0M
2022-03-30 10,718.61 10,964.54 10,715.72 10,964.54 0.0M
2022-03-29 10,636.59 10,784.47 10,636.59 10,718.61 0.0M
2022-03-28 10,553.34 10,690.54 10,545.76 10,636.59 0.0M
2022-03-25 10,431.63 10,583.33 10,406.27 10,553.34 0.0M
2022-03-24 10,426.50 10,530.25 10,368.77 10,431.63 0.0M
2022-03-23 10,596.88 10,621.79 10,389.37 10,426.50 0.0M
2022-03-22 10,462.89 10,609.91 10,462.89 10,596.88 0.0M
2022-03-21 10,540.71 10,556.56 10,436.32 10,462.89 0.0M
2022-03-18 10,475.66 10,540.71 10,389.05 10,540.71 0.0M
2022-03-17 10,253.76 10,475.66 10,228.36 10,475.66 0.0M
2022-03-16 10,423.43 10,494.53 10,237.73 10,253.76 0.0M
2022-03-15 10,295.30 10,427.08 10,195.40 10,423.43 0.0M
2022-03-14 10,275.01 10,400.21 10,225.79 10,295.30 0.0M
2022-03-11 10,434.86 10,565.43 10,275.01 10,275.01 0.0M
2022-03-10 10,473.01 10,568.42 10,272.04 10,434.86 0.0M
2022-03-09 10,066.96 10,473.01 10,066.96 10,473.01 0.0M
2022-03-08 9,935.03 10,198.48 9,751.82 10,066.96 0.0M
2022-03-07 9,936.46 10,026.56 9,490.97 9,935.03 0.0M
2022-03-04 9,725.96 9,979.34 9,683.93 9,936.46 0.0M
2022-03-03 10,059.19 10,105.03 9,669.51 9,725.96 0.0M
2022-03-02 10,082.82 10,276.36 9,981.97 10,059.19 0.0M
2022-03-01 10,578.73 10,578.73 10,059.31 10,082.82 0.0M
2022-02-28 10,334.78 10,605.32 10,250.10 10,578.73 0.0M
2022-02-25 9,773.27 10,357.04 9,773.27 10,334.78 0.0M
2022-02-24 9,925.88 9,925.88 9,617.03 9,773.27 0.0M
2022-02-23 9,772.46 9,989.76 9,772.46 9,925.88 0.0M
2022-02-22 9,848.30 9,865.98 9,700.61 9,772.46 0.0M
2022-02-21 9,913.72 9,989.06 9,826.20 9,848.30 0.0M
2022-02-18 9,869.78 10,054.59 9,869.78 9,913.72 0.0M
2022-02-17 9,753.93 9,889.22 9,751.17 9,869.78 0.0M
2022-02-16 9,624.29 9,753.93 9,613.71 9,753.93 0.0M
2022-02-15 9,473.58 9,667.58 9,450.14 9,624.29 0.0M
2022-02-14 9,613.12 9,613.12 9,406.25 9,473.58 0.0M
2022-02-11 9,659.55 9,666.33 9,518.91 9,613.12 0.0M
2022-02-10 9,700.84 9,800.59 9,600.27 9,659.55 0.0M
2022-02-09 9,568.03 9,762.19 9,568.03 9,700.84 0.0M
2022-02-08 9,570.86 9,751.13 9,522.27 9,568.03 0.0M
2022-02-07 9,594.51 9,661.66 9,544.67 9,570.86 0.0M
2022-02-04 9,782.87 9,825.21 9,560.41 9,594.51 0.0M
2022-02-03 9,865.90 9,909.27 9,774.58 9,782.87 0.0M
2022-02-02 9,786.04 9,919.07 9,773.80 9,865.90 0.0M
2022-02-01 9,723.94 9,892.91 9,723.94 9,786.04 0.0M
2022-01-31 9,693.31 9,740.48 9,652.95 9,723.94 0.0M
2022-01-28 9,656.30 9,693.31 9,570.91 9,693.31 0.0M
2022-01-27 9,496.14 9,696.52 9,367.87 9,656.30 0.0M
2022-01-26 9,447.80 9,570.11 9,447.80 9,496.14 0.0M
2022-01-25 9,408.90 9,527.21 9,400.46 9,447.80 0.0M
2022-01-24 9,555.73 9,555.73 9,358.37 9,408.90 0.0M
2022-01-21 9,730.92 9,730.92 9,542.99 9,555.73 0.0M
2022-01-20 9,610.94 9,731.22 9,610.94 9,730.92 0.0M
2022-01-19 9,671.53 9,688.63 9,527.67 9,610.94 0.0M
2022-01-18 9,754.86 9,754.86 9,626.32 9,671.53 0.0M
2022-01-17 9,697.54 9,810.91 9,697.54 9,754.86 0.0M
2022-01-14 9,731.46 9,797.23 9,661.82 9,697.54 0.0M
2022-01-13 9,832.92 9,832.92 9,676.28 9,731.46 0.0M
2022-01-12 9,917.43 9,933.62 9,788.86 9,832.92 0.0M
2022-01-11 9,999.96 10,064.40 9,898.50 9,917.43 0.0M
2022-01-10 9,990.88 10,107.51 9,934.18 9,999.96 0.0M
2022-01-07 9,935.81 10,055.65 9,935.81 9,990.88 0.0M
2022-01-06 10,056.03 10,056.03 9,923.18 9,935.81 0.0M
2022-01-05 10,188.16 10,195.07 10,034.43 10,056.03 0.0M
2022-01-04 10,087.76 10,302.96 10,080.84 10,188.16 0.0M