FTSE 350 Gas Water & Multiutilities (FTNMX651020)

FTNMX651020
🏛️ 英国 →
6,564.24
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 6,032.87 6,035.22 5,954.49 5,954.49 0.0M
2021-12-30 6,084.73 6,104.22 6,032.87 6,032.87 0.0M
2021-12-29 6,023.83 6,096.43 6,023.83 6,084.73 0.0M
2021-12-28 6,037.69 6,054.35 6,019.27 6,023.83 0.0M
2021-12-27 6,037.69 6,054.35 6,019.27 6,023.83 0.0M
2021-12-24 6,037.69 6,054.35 6,019.27 6,023.83 0.0M
2021-12-23 6,034.81 6,049.29 5,990.38 6,037.69 0.0M
2021-12-22 6,032.44 6,034.81 5,930.61 6,034.81 0.0M
2021-12-21 5,989.41 6,038.30 5,972.75 6,032.44 0.0M
2021-12-20 5,983.42 5,989.41 5,876.45 5,989.41 0.0M
2021-12-17 5,869.84 5,983.42 5,835.62 5,983.42 0.0M
2021-12-16 5,947.89 5,989.75 5,727.55 5,869.84 0.0M
2021-12-15 5,928.70 5,975.52 5,913.08 5,947.89 0.0M
2021-12-14 5,931.94 5,974.16 5,913.60 5,928.70 0.0M
2021-12-13 5,927.90 5,938.51 5,894.12 5,931.94 0.0M
2021-12-10 5,923.23 5,930.97 5,899.43 5,927.90 0.0M
2021-12-09 5,870.46 5,936.00 5,870.46 5,923.23 0.0M
2021-12-08 5,822.95 5,915.52 5,822.95 5,870.46 0.0M
2021-12-07 5,798.58 5,828.98 5,767.95 5,822.95 0.0M
2021-12-06 5,698.81 5,821.44 5,698.81 5,798.58 0.0M
2021-12-03 5,625.09 5,721.04 5,625.09 5,698.81 0.0M
2021-12-02 5,723.01 5,723.01 5,591.86 5,625.09 0.0M
2021-12-01 5,725.90 5,727.06 5,623.48 5,723.01 0.0M
2021-11-30 5,717.97 5,747.68 5,662.60 5,725.90 0.0M
2021-11-29 5,725.22 5,755.49 5,694.65 5,717.97 0.0M
2021-11-26 5,750.15 5,785.30 5,669.64 5,725.22 0.0M
2021-11-25 5,698.19 5,755.35 5,698.09 5,750.15 0.0M
2021-11-24 5,654.94 5,707.19 5,634.12 5,698.19 0.0M
2021-11-23 5,620.64 5,688.38 5,601.89 5,654.94 0.0M
2021-11-22 5,618.18 5,659.09 5,590.05 5,620.64 0.0M
2021-11-19 5,633.18 5,657.00 5,588.79 5,618.18 0.0M
2021-11-18 5,576.23 5,649.88 5,563.47 5,633.18 0.0M
2021-11-17 5,574.15 5,580.08 5,531.50 5,576.23 0.0M
2021-11-16 5,618.05 5,638.49 5,538.39 5,574.15 0.0M
2021-11-15 5,605.71 5,630.05 5,581.56 5,618.05 0.0M
2021-11-12 5,561.35 5,607.30 5,553.83 5,605.71 0.0M
2021-11-11 5,525.65 5,586.75 5,524.70 5,561.35 0.0M
2021-11-10 5,417.48 5,549.91 5,415.90 5,525.65 0.0M
2021-11-09 5,469.54 5,476.26 5,417.48 5,417.48 0.0M
2021-11-08 5,466.22 5,499.63 5,461.99 5,469.54 0.0M
2021-11-05 5,504.64 5,531.29 5,463.44 5,466.22 0.0M
2021-11-04 5,437.27 5,530.74 5,436.87 5,504.64 0.0M
2021-11-03 5,439.92 5,465.41 5,402.05 5,437.27 0.0M
2021-11-02 5,416.52 5,460.15 5,402.98 5,439.92 0.0M
2021-11-01 5,364.09 5,432.79 5,356.46 5,416.52 0.0M
2021-10-29 5,411.74 5,425.96 5,364.09 5,364.09 0.0M
2021-10-28 5,362.83 5,411.74 5,330.30 5,411.74 0.0M
2021-10-27 5,287.77 5,371.14 5,287.77 5,362.83 0.0M
2021-10-26 5,225.05 5,287.77 5,213.79 5,287.77 0.0M
2021-10-25 5,227.65 5,259.07 5,212.69 5,225.05 0.0M
2021-10-22 5,202.82 5,233.53 5,182.88 5,227.65 0.0M
2021-10-21 5,227.74 5,230.55 5,185.09 5,202.82 0.0M
2021-10-20 5,169.97 5,233.31 5,169.97 5,227.74 0.0M
2021-10-19 5,177.37 5,192.90 5,139.83 5,169.97 0.0M
2021-10-18 5,135.89 5,182.68 5,114.78 5,177.37 0.0M
2021-10-15 5,194.11 5,210.01 5,113.25 5,135.89 0.0M
2021-10-14 5,186.12 5,217.37 5,175.25 5,194.11 0.0M
2021-10-13 5,139.67 5,189.92 5,103.49 5,186.12 0.0M
2021-10-12 5,117.89 5,140.53 5,087.19 5,139.67 0.0M
2021-10-11 5,120.55 5,142.59 5,086.96 5,117.89 0.0M
2021-10-08 5,147.13 5,163.45 5,112.79 5,120.55 0.0M
2021-10-07 5,164.10 5,249.64 5,147.13 5,147.13 0.0M
2021-10-06 5,203.54 5,203.54 5,111.87 5,164.10 0.0M
2021-10-05 5,156.71 5,224.40 5,156.71 5,203.54 0.0M
2021-10-04 5,116.56 5,173.54 5,101.55 5,156.71 0.0M
2021-10-01 5,073.47 5,145.10 5,055.02 5,116.56 0.0M
2021-09-30 5,133.19 5,169.58 5,073.47 5,073.47 0.0M
2021-09-29 5,119.58 5,159.42 5,089.41 5,133.19 0.0M
2021-09-28 5,195.94 5,195.94 5,080.66 5,119.58 0.0M
2021-09-27 5,243.92 5,268.04 5,192.03 5,195.94 0.0M
2021-09-24 5,332.18 5,333.93 5,237.21 5,243.92 0.0M
2021-09-23 5,385.17 5,405.42 5,323.34 5,332.18 0.0M
2021-09-22 5,445.49 5,461.47 5,365.45 5,385.17 0.0M
2021-09-21 5,420.33 5,454.67 5,415.74 5,445.49 0.0M
2021-09-20 5,441.73 5,441.73 5,361.67 5,420.33 0.0M
2021-09-17 5,484.82 5,532.48 5,413.71 5,441.73 0.0M
2021-09-16 5,441.91 5,499.84 5,441.91 5,484.82 0.0M
2021-09-15 5,482.72 5,489.09 5,441.22 5,441.91 0.0M
2021-09-14 5,446.00 5,482.72 5,438.49 5,482.72 0.0M
2021-09-13 5,342.88 5,469.44 5,342.88 5,446.00 0.0M
2021-09-10 5,381.49 5,389.61 5,342.88 5,342.88 0.0M
2021-09-09 5,416.42 5,416.42 5,375.63 5,381.49 0.0M
2021-09-08 5,349.15 5,418.22 5,318.58 5,416.42 0.0M
2021-09-07 5,379.27 5,385.37 5,346.27 5,349.15 0.0M
2021-09-06 5,399.35 5,413.91 5,376.89 5,379.27 0.0M
2021-09-03 5,403.60 5,422.07 5,368.04 5,399.35 0.0M
2021-09-02 5,416.75 5,432.12 5,386.15 5,403.60 0.0M
2021-09-01 5,377.70 5,440.22 5,377.70 5,416.75 0.0M
2021-08-31 5,355.68 5,406.21 5,334.23 5,377.70 0.0M
2021-08-30 5,381.80 5,396.94 5,341.07 5,355.68 0.0M
2021-08-27 5,381.80 5,396.94 5,341.07 5,355.68 0.0M
2021-08-26 5,414.21 5,417.34 5,359.37 5,381.80 0.0M
2021-08-25 5,484.48 5,490.17 5,414.21 5,414.21 0.0M
2021-08-24 5,500.60 5,511.19 5,426.74 5,484.48 0.0M
2021-08-23 5,562.98 5,580.43 5,473.15 5,500.60 0.0M
2021-08-20 5,544.07 5,568.88 5,520.01 5,562.98 0.0M
2021-08-19 5,515.66 5,552.20 5,502.70 5,544.07 0.0M
2021-08-18 5,522.78 5,551.02 5,514.07 5,515.66 0.0M
2021-08-17 5,487.95 5,541.80 5,462.34 5,522.78 0.0M
2021-08-16 5,479.55 5,501.93 5,463.37 5,487.95 0.0M
2021-08-13 5,445.19 5,481.37 5,439.17 5,479.55 0.0M
2021-08-12 5,430.45 5,461.31 5,430.01 5,445.19 0.0M
2021-08-11 5,427.55 5,430.45 5,356.54 5,430.45 0.0M
2021-08-10 5,396.88 5,434.21 5,390.41 5,427.55 0.0M
2021-08-09 5,369.57 5,419.50 5,358.45 5,396.88 0.0M
2021-08-06 5,354.11 5,375.66 5,334.10 5,369.57 0.0M
2021-08-05 5,339.77 5,395.79 5,339.77 5,354.11 0.0M
2021-08-04 5,331.75 5,341.91 5,305.99 5,339.77 0.0M
2021-08-03 5,337.09 5,355.17 5,308.12 5,331.75 0.0M
2021-08-02 5,306.57 5,343.56 5,295.48 5,337.09 0.0M
2021-07-30 5,301.91 5,308.12 5,270.92 5,306.57 0.0M
2021-07-29 5,308.76 5,315.54 5,281.51 5,301.91 0.0M
2021-07-28 5,315.92 5,339.46 5,300.69 5,308.76 0.0M
2021-07-27 5,289.12 5,315.92 5,254.04 5,315.92 0.0M
2021-07-26 5,306.02 5,319.87 5,275.31 5,289.12 0.0M
2021-07-23 5,251.57 5,307.18 5,242.83 5,306.02 0.0M
2021-07-22 5,276.82 5,278.52 5,205.92 5,251.57 0.0M
2021-07-21 5,271.07 5,306.53 5,260.21 5,276.82 0.0M
2021-07-20 5,295.47 5,331.28 5,266.74 5,271.07 0.0M
2021-07-19 5,357.26 5,357.26 5,284.30 5,295.47 0.0M
2021-07-16 5,271.40 5,357.26 5,271.40 5,357.26 0.0M
2021-07-15 5,299.59 5,333.39 5,255.01 5,271.40 0.0M
2021-07-14 5,354.42 5,354.42 5,274.48 5,299.59 0.0M
2021-07-13 5,350.35 5,361.23 5,324.07 5,354.42 0.0M
2021-07-12 5,316.32 5,358.88 5,302.77 5,350.35 0.0M
2021-07-09 5,284.50 5,316.59 5,274.51 5,316.32 0.0M
2021-07-08 5,325.46 5,327.61 5,266.27 5,284.50 0.0M
2021-07-07 5,253.28 5,330.98 5,242.96 5,325.46 0.0M
2021-07-06 5,215.32 5,253.28 5,201.23 5,253.28 0.0M
2021-07-05 5,202.51 5,220.33 5,182.05 5,215.32 0.0M
2021-03-24 4,811.49 4,820.83 4,753.87 4,805.15 0.0M
2021-03-23 4,727.40 4,817.56 4,709.93 4,811.49 0.0M
2021-03-22 4,714.11 4,740.01 4,693.05 4,727.40 0.0M
2021-03-19 4,663.57 4,745.93 4,655.08 4,714.11 0.0M
2021-03-18 4,685.62 4,717.36 4,577.14 4,663.57 0.0M
2021-03-17 4,794.80 4,807.20 4,681.93 4,685.62 0.0M
2021-03-16 4,735.58 4,804.13 4,729.93 4,794.80 0.0M
2021-03-15 4,709.77 4,747.79 4,709.34 4,735.58 0.0M
2021-03-12 4,690.77 4,726.33 4,661.05 4,709.77 0.0M
2021-03-11 4,701.07 4,731.02 4,660.78 4,690.77 0.0M
2021-03-10 4,673.74 4,709.18 4,640.69 4,701.07 0.0M
2021-03-09 4,646.83 4,757.37 4,646.83 4,673.74 0.0M
2021-03-08 4,660.47 4,677.43 4,542.48 4,646.83 0.0M
2021-03-05 4,639.60 4,661.17 4,589.12 4,660.47 0.0M
2021-03-04 4,550.88 4,668.33 4,529.20 4,639.60 0.0M
2021-03-03 4,641.75 4,704.01 4,528.36 4,550.88 0.0M
2021-03-02 4,620.17 4,695.20 4,593.25 4,641.75 0.0M
2021-03-01 4,519.33 4,624.99 4,519.33 4,620.17 0.0M
2021-02-26 4,613.56 4,659.82 4,505.95 4,519.33 0.0M
2021-02-25 4,628.01 4,637.60 4,591.20 4,613.56 0.0M
2021-02-24 4,668.53 4,684.61 4,601.26 4,628.01 0.0M
2021-02-23 4,603.16 4,670.52 4,571.16 4,668.53 0.0M
2021-02-22 4,702.62 4,713.36 4,603.16 4,603.16 0.0M
2021-02-19 4,752.79 4,767.14 4,702.62 4,702.62 0.0M
2021-02-18 4,822.23 4,848.68 4,739.45 4,752.79 0.0M
2021-02-17 4,769.59 4,822.51 4,747.90 4,822.23 0.0M
2021-02-16 4,866.26 4,882.82 4,769.59 4,769.59 0.0M
2021-02-15 4,811.64 4,887.06 4,800.59 4,866.26 0.0M
2021-02-12 4,777.66 4,814.56 4,765.62 4,811.64 0.0M
2021-02-11 4,778.95 4,813.11 4,762.40 4,777.66 0.0M
2021-02-10 4,770.04 4,863.54 4,770.04 4,778.95 0.0M
2021-02-09 4,723.41 4,772.30 4,703.16 4,770.04 0.0M
2021-02-08 4,733.77 4,768.83 4,719.34 4,723.41 0.0M
2021-02-05 4,830.59 4,838.83 4,722.05 4,733.77 0.0M
2021-02-04 4,862.04 4,895.00 4,780.46 4,830.59 0.0M
2021-02-03 4,848.00 4,915.01 4,848.00 4,862.04 0.0M
2021-02-02 4,847.80 4,868.99 4,813.00 4,848.00 0.0M
2021-02-01 4,759.24 4,856.39 4,759.24 4,847.80 0.0M
2021-01-29 4,825.68 4,825.68 4,727.54 4,759.24 0.0M
2021-01-28 4,891.01 4,891.34 4,779.22 4,825.68 0.0M
2021-01-27 4,896.84 4,983.31 4,872.25 4,891.01 0.0M
2021-01-26 4,931.74 4,968.58 4,892.12 4,896.84 0.0M
2021-01-25 4,861.66 4,934.12 4,852.49 4,931.74 0.0M
2021-01-22 4,834.02 4,874.24 4,830.01 4,861.66 0.0M
2021-01-21 4,867.60 4,892.99 4,818.92 4,834.02 0.0M
2021-01-20 4,868.29 4,881.80 4,804.42 4,867.60 0.0M
2021-01-19 4,842.75 4,894.07 4,842.28 4,868.29 0.0M
2021-01-18 4,869.27 4,877.05 4,817.96 4,842.75 0.0M
2021-01-15 4,854.86 4,869.27 4,808.51 4,869.27 0.0M
2021-01-14 4,868.47 4,891.25 4,841.21 4,854.86 0.0M
2021-01-13 4,779.53 4,875.93 4,773.90 4,868.47 0.0M
2021-01-12 4,867.72 4,880.13 4,779.33 4,779.53 0.0M
2021-01-11 4,890.19 4,910.96 4,849.67 4,867.72 0.0M
2021-01-08 4,872.82 4,911.02 4,853.97 4,890.19 0.0M
2021-01-07 4,896.17 4,946.94 4,840.84 4,872.82 0.0M
2021-01-06 4,789.69 4,936.79 4,789.69 4,896.17 0.0M
2021-01-05 4,847.19 4,847.19 4,768.30 4,789.69 0.0M
2021-01-04 4,763.88 4,906.78 4,763.88 4,847.19 0.0M